株価チャート
2016/04/22～2016/09/16
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2016 |
| 09/16 | 1,674 | 1,693 | 1,620 | 1,646 | -0.9% | 132,700 | 427億1370万 | +3.2% | 28.79 | 0.9 |
| 09/15 | 1,665 | 1,673 | 1,644 | 1,661 | -0.95% | 90,400 | 431億295万 | +4.33% | 29.05 | 0.91 |
| 09/14 | 1,628 | 1,680 | 1,623 | 1,677 | +2.19% | 134,800 | 435億1815万 | +5.54% | 29.33 | 0.92 |
| 09/13 | 1,622 | 1,649 | 1,621 | 1,641 | +1.93% | 97,100 | 425億8395万 | +3.6% | 28.7 | 0.9 |
| 09/12 | 1,583 | 1,620 | 1,583 | 1,610 | -0.31% | 86,800 | 417億7950万 | +1.96% | 28.16 | 0.88 |
| 09/09 | 1,603 | 1,627 | 1,587 | 1,615 | +0.25% | 40,100 | 419億925万 | +2.34% | 28.25 | 0.88 |
| 09/08 | 1,617 | 1,630 | 1,603 | 1,611 | -0.43% | 41,400 | 418億545万 | +2.42% | 28.18 | 0.88 |
| 09/07 | 1,610 | 1,618 | 1,595 | 1,618 | -0.98% | 45,100 | 419億8710万 | +3.32% | 28.3 | 0.89 |
| 09/06 | 1,611 | 1,637 | 1,603 | 1,634 | +1.11% | 53,600 | 424億230万 | +4.74% | 28.58 | 0.9 |
| 09/05 | 1,595 | 1,622 | 1,591 | 1,616 | +2.28% | 65,100 | 419億3520万 | +4.06% | 28.26 | 0.89 |
| 09/02 | 1,619 | 1,619 | 1,574 | 1,580 | -2.47% | 52,000 | 410億100万 | +2.07% | 27.63 | 0.87 |
| 09/01 | 1,599 | 1,621 | 1,595 | 1,620 | +1.57% | 48,100 | 420億3900万 | +4.85% | 28.33 | 0.89 |
| 08/31 | 1,592 | 1,609 | 1,580 | 1,595 | +0.76% | 66,200 | 413億9025万 | +3.57% | 27.9 | 0.87 |
| 08/30 | 1,578 | 1,594 | 1,575 | 1,583 | -0.06% | 20,400 | 410億7885万 | +3.13% | 27.69 | 0.87 |
| 08/29 | 1,540 | 1,589 | 1,540 | 1,584 | +4.49% | 57,000 | 411億480万 | +3.39% | 27.7 | 0.87 |
| 08/26 | 1,544 | 1,544 | 1,512 | 1,516 | -1.94% | 28,900 | 393億4020万 | -0.72% | 26.52 | 0.83 |
| 08/25 | 1,523 | 1,550 | 1,519 | 1,546 | +1.84% | 44,400 | 401億1870万 | +1.38% | 27.04 | 0.85 |
| 08/24 | 1,526 | 1,546 | 1,505 | 1,518 | -1.04% | 91,900 | 393億9210万 | -0.2% | 26.55 | 0.83 |
| 08/23 | 1,593 | 1,593 | 1,531 | 1,534 | -4.13% | 79,300 | 398億730万 | +0.99% | 26.83 | 0.84 |
| 08/22 | 1,610 | 1,610 | 1,572 | 1,600 | -0.62% | 52,600 | 415億2000万 | +5.68% | 27.98 | 0.88 |
| 08/19 | 1,573 | 1,617 | 1,562 | 1,610 | +2.74% | 78,900 | 417億7950万 | +6.91% | 28.16 | 0.88 |
| 08/18 | 1,562 | 1,579 | 1,541 | 1,567 | -0.32% | 67,200 | 406億6365万 | +4.61% | 27.41 | 0.86 |
| 08/17 | 1,540 | 1,573 | 1,535 | 1,572 | +1.81% | 54,900 | 407億9340万 | +5.43% | 27.49 | 0.86 |
| 08/16 | 1,579 | 1,586 | 1,542 | 1,544 | -2.28% | 55,400 | 400億6680万 | +4.18% | 27.01 | 0.85 |
| 08/15 | 1,560 | 1,595 | 1,560 | 1,580 | +0.57% | 42,000 | 410億100万 | +7.41% | 27.63 | 0.87 |
| 08/12 | 1,581 | 1,581 | 1,556 | 1,571 | -0.38% | 34,800 | 407億6745万 | +7.75% | 27.48 | 0.86 |
| 08/10 | 1,550 | 1,580 | 1,548 | 1,577 | +1.94% | 79,800 | 409億2315万 | +8.91% | 27.58 | 0.86 |
| 08/09 | 1,538 | 1,572 | 1,522 | 1,547 | +1.64% | 108,400 | 401億4465万 | +7.58% | 27.06 | 0.85 |
| 08/08 | 1,595 | 1,595 | 1,516 | 1,522 | -3.67% | 164,800 | 394億9590万 | +6.43% | 26.62 | 0.83 |
| 08/05 | 1,499 | 1,592 | 1,480 | 1,580 | +4.77% | 452,200 | 410億100万 | +11.03% | 27.63 | 0.87 |
| 08/04 | 1,410 | 1,511 | 1,410 | 1,508 | +5.38% | 81,600 | 391億3260万 | +6.65% | 26.38 | 0.83 |
| 08/03 | 1,436 | 1,447 | 1,422 | 1,431 | -1.51% | 47,800 | 371億3445万 | +1.63% | 25.03 | 0.78 |
| 08/02 | 1,450 | 1,468 | 1,442 | 1,453 | -0.95% | 58,100 | 377億535万 | +3.42% | 25.41 | 0.8 |
| 08/01 | 1,469 | 1,477 | 1,442 | 1,467 | -2.13% | 65,600 | 380億6865万 | +4.64% | 25.66 | 0.8 |
| 07/29 | 1,502 | 1,506 | 1,461 | 1,499 | +0.47% | 121,800 | 388億9905万 | +7.22% | 26.22 | 0.82 |
| 07/28 | 1,497 | 1,500 | 1,468 | 1,492 | -0.47% | 143,800 | 387億1740万 | +6.72% | 26.1 | 0.82 |
| 07/27 | 1,482 | 1,507 | 1,476 | 1,499 | +1.63% | 86,000 | 388億9905万 | +7.38% | 26.22 | 0.82 |
| 07/26 | 1,500 | 1,500 | 1,460 | 1,475 | -2.7% | 143,200 | 382億7625万 | +5.58% | 25.8 | 0.81 |
| 07/25 | 1,480 | 1,518 | 1,479 | 1,516 | +3.69% | 165,600 | 393億4020万 | +8.44% | 26.52 | 0.83 |
| 07/22 | 1,437 | 1,464 | 1,437 | 1,462 | +0.07% | 78,900 | 379億3890万 | +4.73% | 25.57 | 0.8 |
| 07/21 | 1,460 | 1,470 | 1,437 | 1,461 | +2.1% | 61,400 | 379億1295万 | +4.73% | 25.55 | 0.8 |
| 07/20 | 1,480 | 1,482 | 1,429 | 1,431 | -2.85% | 121,400 | 371億3445万 | +2.36% | 25.03 | 0.78 |
| 07/19 | 1,416 | 1,477 | 1,416 | 1,473 | +3.88% | 100,400 | 382億2435万 | +5.21% | 25.76 | 0.81 |
| 07/15 | 1,409 | 1,442 | 1,396 | 1,418 | +1.79% | 122,000 | 367億9710万 | +1.21% | 24.8 | 0.78 |
| 07/14 | 1,409 | 1,419 | 1,386 | 1,393 | -1% | 70,400 | 361億4835万 | -1.14% | 24.36 | 0.76 |
| 07/13 | 1,426 | 1,432 | 1,402 | 1,407 | +0.79% | 76,000 | 365億1165万 | -0.71% | 24.61 | 0.77 |
| 07/12 | 1,374 | 1,412 | 1,374 | 1,396 | +4.41% | 79,900 | 362億2620万 | -1.97% | 24.42 | 0.76 |
| 07/11 | 1,299 | 1,342 | 1,299 | 1,337 | +5.11% | 85,400 | 346億9515万 | -6.57% | 23.38 | 0.73 |
| 07/08 | 1,270 | 1,294 | 1,266 | 1,272 | +0.24% | 79,200 | 330億840万 | -11.67% | 22.25 | 0.7 |
| 07/07 | 1,298 | 1,308 | 1,257 | 1,269 | -2.76% | 207,900 | 329億3055万 | -12.54% | 22.2 | 0.7 |
| 07/06 | 1,308 | 1,310 | 1,288 | 1,305 | -2.03% | 108,300 | 338億6475万 | -10.8% | 22.82 | 0.71 |
| 07/05 | 1,345 | 1,347 | 1,322 | 1,332 | -0.75% | 74,000 | 345億6540万 | -9.69% | 23.3 | 0.73 |
| 07/04 | 1,348 | 1,350 | 1,313 | 1,342 | -0.52% | 77,400 | 348億2490万 | -9.69% | 23.47 | 0.74 |
| 07/01 | 1,370 | 1,370 | 1,342 | 1,349 | -1.24% | 89,500 | 350億655万 | -9.83% | 23.59 | 0.74 |
| 06/30 | 1,392 | 1,399 | 1,361 | 1,366 | +0.74% | 61,000 | 354億4770万 | -9.24% | 23.89 | 0.75 |
| 06/29 | 1,367 | 1,376 | 1,333 | 1,356 | +0.44% | 94,300 | 351億8820万 | -10.32% | 23.72 | 0.74 |
| 06/28 | 1,327 | 1,365 | 1,307 | 1,350 | -2.32% | 113,500 | 350億3250万 | -11.07% | 23.61 | 0.74 |
| 06/27 | 1,373 | 1,393 | 1,356 | 1,382 | +0.8% | 118,200 | 358億6290万 | -9.38% | 24.17 | 0.76 |
| 06/24 | 1,491 | 1,515 | 1,351 | 1,371 | -7.74% | 179,300 | 355億7745万 | -10.57% | 23.98 | 0.75 |
| 06/23 | 1,465 | 1,487 | 1,451 | 1,486 | +1.85% | 83,000 | 385億6170万 | -3.51% | 25.99 | 0.81 |
| 06/22 | 1,500 | 1,500 | 1,454 | 1,459 | -3.38% | 125,100 | 378億6105万 | -5.32% | 25.52 | 0.8 |
| 06/21 | 1,488 | 1,514 | 1,467 | 1,510 | +0.53% | 107,800 | 391億8450万 | -2.27% | 26.41 | 0.83 |
| 06/20 | 1,494 | 1,514 | 1,488 | 1,502 | +2.39% | 104,300 | 389億7690万 | -2.97% | 26.27 | 0.82 |
| 06/17 | 1,468 | 1,490 | 1,463 | 1,467 | +1.24% | 118,600 | 380億6865万 | -5.35% | 25.66 | 0.8 |
| 06/16 | 1,512 | 1,512 | 1,446 | 1,449 | -5.11% | 139,100 | 376億155万 | -6.76% | 25.34 | 0.79 |
| 06/15 | 1,481 | 1,546 | 1,481 | 1,527 | +3.04% | 111,900 | 396億2565万 | -2.12% | 26.71 | 0.84 |
| 06/14 | 1,500 | 1,500 | 1,472 | 1,482 | -1.33% | 134,900 | 384億5790万 | -5.18% | 25.92 | 0.81 |
| 06/13 | 1,570 | 1,580 | 1,502 | 1,502 | -7.23% | 180,300 | 389億7690万 | -4.15% | 26.27 | 0.82 |
| 06/10 | 1,595 | 1,632 | 1,585 | 1,619 | +2.21% | 141,900 | 420億1305万 | +3.19% | 28.32 | 0.89 |
| 06/09 | 1,575 | 1,611 | 1,575 | 1,584 | -0.25% | 92,500 | 411億480万 | +1.15% | 27.7 | 0.87 |
| 06/08 | 1,580 | 1,588 | 1,561 | 1,588 | +0.76% | 60,000 | 412億860万 | +1.47% | 27.77 | 0.87 |
| 06/07 | 1,550 | 1,585 | 1,548 | 1,576 | +1.42% | 76,300 | 408億9720万 | +0.19% | 27.56 | 0.86 |
| 06/06 | 1,525 | 1,556 | 1,506 | 1,554 | +0.26% | 111,700 | 403億2630万 | -1.83% | 27.18 | 0.85 |
| 06/03 | 1,548 | 1,571 | 1,538 | 1,550 | -0.39% | 40,000 | 402億2250万 | -2.82% | 27.11 | 0.85 |
| 06/02 | 1,591 | 1,591 | 1,555 | 1,556 | -3.41% | 101,400 | 403億7820万 | -3.17% | 27.22 | 0.85 |
| 06/01 | 1,619 | 1,627 | 1,601 | 1,611 | -0.68% | 83,200 | 418億545万 | -0.62% | 28.18 | 0.88 |
| 05/31 | 1,588 | 1,622 | 1,581 | 1,622 | +2.14% | 173,000 | 420億9090万 | -0.55% | 28.37 | 0.89 |
| 05/30 | 1,568 | 1,591 | 1,562 | 1,588 | +1.79% | 78,400 | 412億860万 | -3.11% | 27.77 | 0.87 |
| 05/27 | 1,549 | 1,573 | 1,548 | 1,560 | +0.84% | 85,100 | 404億8200万 | -5.45% | 27.29 | 0.85 |
| 05/26 | 1,539 | 1,553 | 1,522 | 1,547 | +1.78% | 109,600 | 401億4465万 | -6.69% | 27.06 | 0.85 |
| 05/25 | 1,520 | 1,530 | 1,508 | 1,520 | +0.86% | 176,300 | 394億4400万 | -8.82% | 26.59 | 0.83 |
| 05/24 | 1,557 | 1,563 | 1,505 | 1,507 | -4.44% | 189,100 | 391億665万 | -10.24% | 26.36 | 0.83 |
| 05/23 | 1,539 | 1,577 | 1,522 | 1,577 | +2.01% | 122,500 | 409億2315万 | -6.63% | 27.58 | 0.86 |
| 05/20 | 1,535 | 1,553 | 1,515 | 1,546 | +2.05% | 221,100 | 401億1870万 | -8.68% | 27.04 | 0.85 |
| 05/19 | 1,535 | 1,547 | 1,503 | 1,515 | -3.44% | 391,600 | 393億1425万 | -10.72% | 26.5 | 0.83 |
| 05/18 | 1,565 | 1,580 | 1,538 | 1,569 | -0.51% | 117,600 | 407億1555万 | -7.92% | 27.44 | 0.86 |
| 05/17 | 1,568 | 1,584 | 1,542 | 1,577 | +0.57% | 95,200 | 409億2315万 | -7.62% | 27.58 | 0.86 |
| 05/16 | 1,577 | 1,589 | 1,564 | 1,568 | +0.19% | 51,200 | 406億8960万 | -8.41% | 27.42 | 0.86 |
| 05/13 | 1,607 | 1,612 | 1,564 | 1,565 | -2.31% | 106,600 | 406億1175万 | -8.8% | 27.37 | 0.86 |
| 05/12 | 1,563 | 1,606 | 1,556 | 1,602 | +0.82% | 105,500 | 415億7190万 | -6.97% | 28.02 | 0.88 |
| 05/11 | 1,584 | 1,602 | 1,572 | 1,589 | +1.08% | 87,700 | 412億3455万 | -8.04% | 27.79 | 0.87 |
| 05/10 | 1,575 | 1,580 | 1,538 | 1,572 | +0.83% | 139,500 | 407億9340万 | -9.55% | 27.49 | 0.86 |
| 05/09 | 1,558 | 1,574 | 1,554 | 1,559 | -0.06% | 75,400 | 404億5605万 | -10.97% | 27.27 | 0.85 |
| 05/06 | 1,558 | 1,578 | 1,531 | 1,560 | +0.58% | 210,200 | 404億8200万 | -11.61% | 27.29 | 0.85 |
| 05/02 | 1,600 | 1,600 | 1,536 | 1,551 | -12.72% | 457,900 | 402億4845万 | -12.72% | 27.13 | 0.85 |
| 04/28 | 1,832 | 1,866 | 1,772 | 1,777 | -3.37% | 171,300 | 461億1315万 | -0.67% | 31.08 | 0.97 |
| 04/27 | 1,855 | 1,868 | 1,818 | 1,839 | -0.27% | 115,800 | 477億2205万 | +2.62% | 32.16 | 1.01 |
| 04/26 | 1,866 | 1,882 | 1,834 | 1,844 | -1.13% | 62,800 | 478億5180万 | +2.84% | 32.25 | 1.01 |
| 04/25 | 1,890 | 1,899 | 1,853 | 1,865 | -1.17% | 80,100 | 483億9675万 | +3.84% | 32.62 | 1.02 |
| 04/22 | 1,874 | 1,889 | 1,850 | 1,887 | +1.23% | 117,000 | 489億6765万 | +5.07% | 33 | 1.03 |
