株価チャート
2016/06/03～2016/10/27
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 |
| 10/27 | 1,025 | 1,038 | 1,025 | 1,035 | +0.68% | 18,500 | 300億1500万 | +0.68% | 16 | 0.89 |
| 10/26 | 1,030 | 1,030 | 1,020 | 1,028 | -0.29% | 18,600 | 298億1200万 | +0.1% | 15.89 | 0.89 |
| 10/25 | 1,027 | 1,031 | 1,025 | 1,031 | 0% | 11,500 | 298億9900万 | +0.49% | 15.94 | 0.89 |
| 10/24 | 1,032 | 1,032 | 1,025 | 1,031 | +0.59% | 12,000 | 298億9900万 | +0.59% | 15.94 | 0.89 |
| 10/21 | 1,035 | 1,035 | 1,023 | 1,025 | -0.68% | 9,700 | 297億2500万 | +0.1% | 15.84 | 0.88 |
| 10/20 | 1,020 | 1,033 | 1,020 | 1,032 | +1.18% | 15,500 | 299億2800万 | +0.88% | 15.95 | 0.89 |
| 10/19 | 1,025 | 1,028 | 1,019 | 1,020 | -0.49% | 19,000 | 295億8000万 | -0.2% | 15.77 | 0.88 |
| 10/18 | 1,020 | 1,026 | 1,016 | 1,025 | -0.39% | 7,200 | 297億2500万 | +0.39% | 15.84 | 0.88 |
| 10/17 | 1,021 | 1,030 | 1,021 | 1,029 | 0% | 8,200 | 298億4100万 | +0.88% | 15.91 | 0.89 |
| 10/14 | 1,023 | 1,029 | 1,021 | 1,029 | +0.78% | 14,100 | 298億4100万 | +0.98% | 15.91 | 0.89 |
| 10/13 | 1,020 | 1,025 | 1,000 | 1,021 | +1.39% | 23,100 | 296億900万 | +0.39% | 15.78 | 0.88 |
| 10/12 | 1,010 | 1,020 | 1,005 | 1,007 | -1.18% | 19,700 | 292億300万 | -0.79% | 15.57 | 0.87 |
| 10/11 | 1,016 | 1,024 | 1,016 | 1,019 | -0.1% | 9,700 | 295億5100万 | +0.49% | 15.75 | 0.88 |
| 10/07 | 1,018 | 1,026 | 1,016 | 1,020 | -0.78% | 10,100 | 295億8000万 | +0.79% | 15.77 | 0.88 |
| 10/06 | 1,026 | 1,031 | 1,024 | 1,028 | +0.19% | 15,800 | 298億1200万 | +1.78% | 15.89 | 0.89 |
| 10/05 | 1,028 | 1,032 | 1,022 | 1,026 | +0.2% | 13,700 | 297億5400万 | +1.79% | 15.86 | 0.88 |
| 10/04 | 1,029 | 1,029 | 1,019 | 1,024 | 0% | 15,400 | 296億9600万 | +1.89% | 15.83 | 0.88 |
| 10/03 | 1,020 | 1,031 | 1,017 | 1,024 | +0.39% | 7,200 | 296億9600万 | +2.09% | 15.83 | 0.88 |
| 09/30 | 1,021 | 1,030 | 1,013 | 1,020 | -1.26% | 14,000 | 295億8000万 | +2% | 15.77 | 0.95 |
| 09/29 | 1,036 | 1,036 | 1,020 | 1,033 | -0.58% | 16,900 | 299億5700万 | +3.61% | 15.97 | 0.96 |
| 09/28 | 1,049 | 1,049 | 1,025 | 1,039 | -0.95% | 8,600 | 301億3100万 | +4.53% | 16.06 | 0.97 |
| 09/27 | 1,032 | 1,049 | 1,020 | 1,049 | +1.65% | 22,100 | 304億2100万 | +5.85% | 16.22 | 0.98 |
| 09/26 | 1,036 | 1,040 | 1,030 | 1,032 | -1.15% | 10,900 | 299億2800万 | +4.56% | 15.95 | 0.96 |
| 09/23 | 1,046 | 1,046 | 1,030 | 1,044 | +0.48% | 27,500 | 302億7600万 | +6.21% | 16.14 | 0.97 |
| 09/21 | 1,015 | 1,039 | 1,010 | 1,039 | +2.87% | 27,200 | 301億3100万 | +6.02% | 16.06 | 0.97 |
| 09/20 | 995 | 1,011 | 995 | 1,010 | +0.6% | 25,300 | 292億9000万 | +3.38% | 15.61 | 0.94 |
| 09/16 | 996 | 1,004 | 993 | 1,004 | +0.7% | 22,300 | 291億1600万 | +2.87% | 15.52 | 0.93 |
| 09/15 | 995 | 1,002 | 993 | 997 | -0.7% | 6,900 | 289億1300万 | +2.26% | 15.41 | 0.93 |
| 09/14 | 995 | 1,006 | 993 | 1,004 | +0.2% | 15,000 | 291億1600万 | +2.87% | 15.52 | 0.93 |
| 09/13 | 995 | 1,005 | 995 | 1,002 | +0.7% | 11,000 | 290億5800万 | +2.87% | 15.49 | 0.93 |
| 09/12 | 992 | 1,002 | 977 | 995 | -1.19% | 19,200 | 288億5500万 | +2.58% | 15.38 | 0.92 |
| 09/09 | 1,001 | 1,010 | 992 | 1,007 | +0.4% | 21,700 | 292億300万 | +4.14% | 15.57 | 0.94 |
| 09/08 | 1,000 | 1,005 | 987 | 1,003 | +0.4% | 18,700 | 290億8700万 | +4.15% | 15.5 | 0.93 |
| 09/07 | 989 | 999 | 981 | 999 | +1.11% | 16,100 | 289億7100万 | +4.17% | 15.44 | 0.93 |
| 09/06 | 970 | 988 | 966 | 988 | +1.86% | 13,900 | 286億5200万 | +3.46% | 15.27 | 0.92 |
| 09/05 | 968 | 979 | 960 | 970 | -0.31% | 13,900 | 281億3000万 | +2% | 14.99 | 0.9 |
| 09/02 | 972 | 976 | 965 | 973 | -0.71% | 12,600 | 282億1700万 | +2.53% | 15.04 | 0.9 |
| 09/01 | 965 | 980 | 965 | 980 | +1.14% | 13,100 | 284億2000万 | +3.59% | 15.15 | 0.91 |
| 08/31 | 960 | 969 | 955 | 969 | +0.41% | 24,800 | 281億100万 | +2.65% | 14.98 | 0.9 |
| 08/30 | 964 | 965 | 957 | 965 | +0.1% | 14,000 | 279億8500万 | +2.44% | 14.92 | 0.9 |
| 08/29 | 962 | 965 | 953 | 964 | +0.21% | 15,700 | 279億5600万 | +2.44% | 14.9 | 0.9 |
| 08/26 | 955 | 965 | 950 | 962 | +0.94% | 17,400 | 278億9800万 | +2.34% | 14.87 | 0.89 |
| 08/25 | 947 | 963 | 947 | 953 | 0% | 9,500 | 276億3700万 | +1.49% | 14.73 | 0.89 |
| 08/24 | 958 | 961 | 950 | 953 | +0.53% | 6,900 | 276億3700万 | +1.49% | 14.73 | 0.89 |
| 08/23 | 952 | 954 | 946 | 948 | -1.25% | 11,800 | 274億9200万 | +0.96% | 14.65 | 0.88 |
| 08/22 | 945 | 968 | 945 | 960 | +1.91% | 13,800 | 278億4000万 | +2.24% | 14.84 | 0.89 |
| 08/19 | 948 | 950 | 940 | 942 | -0.63% | 12,800 | 273億1800万 | +0.32% | 14.56 | 0.88 |
| 08/18 | 958 | 959 | 945 | 948 | -1.76% | 15,300 | 274億9200万 | +0.96% | 14.65 | 0.88 |
| 08/17 | 962 | 974 | 960 | 965 | -0.21% | 19,600 | 279億8500万 | +2.77% | 14.92 | 0.9 |
| 08/16 | 978 | 991 | 965 | 967 | -1.12% | 15,900 | 280億4300万 | +3.09% | 14.95 | 0.9 |
| 08/15 | 998 | 998 | 973 | 978 | -1.61% | 14,700 | 283億6200万 | +4.49% | 15.12 | 0.91 |
| 08/12 | 999 | 999 | 991 | 994 | -0.6% | 10,900 | 288億2600万 | +6.54% | 15.37 | 0.92 |
| 08/10 | 968 | 1,000 | 968 | 1,000 | +4.28% | 49,600 | 290億 | +7.41% | 15.46 | 0.93 |
| 08/09 | 927 | 965 | 923 | 959 | +4.69% | 49,000 | 278億1100万 | +3.23% | 14.82 | 0.89 |
| 08/08 | 912 | 925 | 910 | 916 | +1.78% | 35,500 | 265億6400万 | -1.29% | 14.16 | 0.85 |
| 08/05 | 903 | 915 | 898 | 900 | -1.21% | 32,100 | 261億 | -3.12% | 13.91 | 0.84 |
| 08/04 | 913 | 913 | 897 | 911 | +1.11% | 18,700 | 264億1900万 | -2.04% | 14.08 | 0.85 |
| 08/03 | 916 | 923 | 899 | 901 | 0% | 62,800 | 261億2900万 | -3.53% | 13.93 | 0.84 |
| 08/02 | 911 | 911 | 901 | 901 | -0.66% | 22,700 | 261億2900万 | -3.84% | 13.93 | 0.84 |
| 08/01 | 900 | 912 | 895 | 907 | +0.33% | 28,300 | 263億300万 | -3.61% | 14.02 | 0.84 |
| 07/29 | 901 | 906 | 884 | 904 | -0.33% | 54,100 | 262億1600万 | -4.24% | 13.97 | 0.84 |
| 07/28 | 910 | 916 | 904 | 907 | -0.98% | 25,100 | 263億300万 | -4.32% | 14.02 | 0.84 |
| 07/27 | 924 | 925 | 914 | 916 | -0.97% | 35,100 | 265億6400万 | -3.88% | 14.16 | 0.85 |
| 07/26 | 940 | 940 | 922 | 925 | -1.18% | 26,200 | 268億2500万 | -3.44% | 14.3 | 0.86 |
| 07/25 | 943 | 945 | 933 | 936 | -0.43% | 15,200 | 271億4400万 | -2.6% | 14.47 | 0.87 |
| 07/22 | 940 | 945 | 934 | 940 | -0.84% | 19,600 | 272億6000万 | -2.49% | 14.53 | 0.87 |
| 07/21 | 954 | 961 | 941 | 948 | 0% | 17,000 | 274億9200万 | -1.86% | 14.65 | 0.88 |
| 07/20 | 937 | 950 | 936 | 948 | 0% | 12,900 | 274億9200万 | -2.07% | 14.65 | 0.88 |
| 07/19 | 943 | 953 | 938 | 948 | 0% | 21,300 | 274億9200万 | -2.27% | 14.65 | 0.88 |
| 07/15 | 965 | 969 | 941 | 948 | -0.84% | 19,300 | 274億9200万 | -2.57% | 14.65 | 0.88 |
| 07/14 | 950 | 966 | 950 | 956 | +0.63% | 21,100 | 277億2400万 | -2.15% | 14.78 | 0.89 |
| 07/13 | 975 | 975 | 949 | 950 | -0.52% | 15,800 | 275億5000万 | -3.26% | 14.69 | 0.88 |
| 07/12 | 945 | 961 | 945 | 955 | +1.6% | 20,400 | 276億9500万 | -3.14% | 14.76 | 0.89 |
| 07/11 | 928 | 946 | 916 | 940 | +4.33% | 22,900 | 272億6000万 | -5.05% | 14.53 | 0.87 |
| 07/08 | 920 | 922 | 901 | 901 | -1.85% | 14,900 | 261億2900万 | -9.54% | 13.93 | 0.84 |
| 07/07 | 926 | 937 | 917 | 918 | -1.82% | 18,100 | 266億2200万 | -8.47% | 14.19 | 0.85 |
| 07/06 | 935 | 939 | 925 | 935 | -1.06% | 22,300 | 271億1500万 | -7.24% | 14.45 | 0.87 |
| 07/05 | 950 | 950 | 930 | 945 | -0.21% | 19,200 | 274億500万 | -6.8% | 14.61 | 0.88 |
| 07/04 | 952 | 960 | 942 | 947 | -0.21% | 19,100 | 274億6300万 | -7.07% | 14.64 | 0.88 |
| 07/01 | 938 | 957 | 932 | 949 | +2.82% | 45,800 | 275億2100万 | -7.32% | 14.67 | 0.88 |
| 06/30 | 999 | 999 | 923 | 923 | -7.14% | 88,100 | 267億6700万 | -10.3% | 14.27 | 0.86 |
| 06/29 | 989 | 1,004 | 981 | 994 | +0.51% | 16,400 | 288億2600万 | -3.96% | 15.37 | 0.93 |
| 06/28 | 998 | 1,009 | 976 | 989 | -0.9% | 33,100 | 286億8100万 | -4.81% | 15.29 | 0.92 |
| 06/27 | 958 | 1,013 | 958 | 998 | +2.78% | 31,000 | 289億4200万 | -4.31% | 15.43 | 0.93 |
| 06/24 | 1,028 | 1,028 | 942 | 971 | -4.24% | 48,600 | 281億5900万 | -7.17% | 15.01 | 0.91 |
| 06/23 | 1,028 | 1,028 | 1,011 | 1,014 | -1.84% | 14,500 | 294億600万 | -3.34% | 15.67 | 0.95 |
| 06/22 | 1,031 | 1,033 | 1,015 | 1,033 | +0.19% | 23,400 | 299億5700万 | -1.62% | 15.97 | 0.96 |
| 06/21 | 1,011 | 1,039 | 1,010 | 1,031 | +2.18% | 24,700 | 298億9900万 | -1.81% | 15.94 | 0.96 |
| 06/20 | 1,039 | 1,061 | 1,004 | 1,009 | 0% | 76,100 | 292億6100万 | -3.9% | 15.6 | 0.94 |
| 06/17 | 1,000 | 1,018 | 998 | 1,009 | +1.92% | 22,100 | 292億6100万 | -4% | 15.6 | 0.94 |
| 06/16 | 992 | 1,007 | 970 | 990 | -0.4% | 40,300 | 287億1000万 | -5.89% | 15.3 | 0.92 |
| 06/15 | 996 | 1,026 | 994 | 994 | -1% | 42,300 | 288億2600万 | -5.6% | 15.37 | 0.93 |
| 06/14 | 1,011 | 1,021 | 1,000 | 1,004 | -1.18% | 35,700 | 291億1600万 | -4.83% | 15.52 | 0.94 |
| 06/13 | 1,059 | 1,059 | 1,014 | 1,016 | -4.33% | 28,000 | 294億6400万 | -3.7% | 15.71 | 0.95 |
| 06/10 | 1,072 | 1,080 | 1,055 | 1,062 | 0% | 42,400 | 307億9800万 | +0.66% | 16.42 | 0.99 |
| 06/09 | 1,059 | 1,071 | 1,053 | 1,062 | +0.19% | 15,000 | 307億9800万 | +0.95% | 16.42 | 0.99 |
| 06/08 | 1,066 | 1,073 | 1,050 | 1,060 | -0.56% | 13,900 | 307億4000万 | +1.05% | 16.39 | 0.99 |
| 06/07 | 1,076 | 1,076 | 1,062 | 1,066 | -0.47% | 16,100 | 309億1400万 | +1.91% | 16.48 | 1 |
| 06/06 | 1,072 | 1,081 | 1,060 | 1,071 | -0.28% | 20,400 | 310億5900万 | +2.49% | 16.56 | 1 |
| 06/03 | 1,051 | 1,079 | 1,051 | 1,074 | +1.61% | 14,300 | 311億4600万 | +2.97% | 16.6 | 1 |
