株価チャート
2016/05/18～2016/10/12
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 |
| 10/12 | 1,520 | 1,520 | 1,506 | 1,506 | -0.92% | 2,400 | 76億8662万 | +0.53% | 19.46 | 0.84 |
| 10/11 | 1,542 | 1,542 | 1,519 | 1,520 | +2.01% | 15,600 | 77億5808万 | +1.54% | 19.64 | 0.85 |
| 10/07 | 1,486 | 1,497 | 1,486 | 1,490 | -0.67% | 2,700 | 76億496万 | -0.33% | 19.25 | 0.84 |
| 10/06 | 1,508 | 1,508 | 1,496 | 1,500 | 0% | 500 | 76億5600万 | +0.33% | 19.38 | 0.84 |
| 10/05 | 1,490 | 1,503 | 1,490 | 1,500 | +0.6% | 1,200 | 76億5600万 | +0.4% | 19.38 | 0.84 |
| 10/04 | 1,500 | 1,503 | 1,490 | 1,491 | -0.07% | 2,500 | 76億1006万 | -0.13% | 19.27 | 0.84 |
| 10/03 | 1,496 | 1,496 | 1,492 | 1,492 | +0.07% | 200 | 76億1517万 | -0.07% | 19.28 | 0.84 |
| 09/30 | 1,500 | 1,500 | 1,489 | 1,491 | 0% | 3,900 | 76億1006万 | -0.07% | 19.27 | 0.84 |
| 09/29 | 1,495 | 1,497 | 1,485 | 1,491 | -0.27% | 1,800 | 76億1006万 | 0% | 19.27 | 0.84 |
| 09/28 | 1,496 | 1,500 | 1,495 | 1,495 | +0.07% | 2,100 | 76億3048万 | +0.34% | 19.32 | 0.84 |
| 09/27 | 1,498 | 1,509 | 1,494 | 1,494 | -0.4% | 1,100 | 76億2538万 | +0.34% | 19.31 | 0.84 |
| 09/26 | 1,520 | 1,520 | 1,491 | 1,500 | -0.2% | 2,800 | 76億5600万 | +0.74% | 19.38 | 0.84 |
| 09/23 | 1,504 | 1,504 | 1,490 | 1,503 | +0.27% | 5,300 | 76億7131万 | +1.01% | 19.42 | 0.84 |
| 09/21 | 1,500 | 1,500 | 1,490 | 1,499 | -0.73% | 1,700 | 76億5090万 | +0.81% | 19.37 | 0.84 |
| 09/20 | 1,500 | 1,510 | 1,500 | 1,510 | +1.21% | 400 | 77億704万 | +1.62% | 19.51 | 0.85 |
| 09/16 | 1,502 | 1,520 | 1,488 | 1,492 | -0.67% | 3,400 | 76億1517万 | +0.4% | 19.28 | 0.84 |
| 09/15 | 1,513 | 1,513 | 1,487 | 1,502 | +0.4% | 2,300 | 76億6621万 | +1.14% | 19.41 | 0.84 |
| 09/14 | 1,490 | 1,500 | 1,489 | 1,496 | 0% | 600 | 76億3558万 | +0.74% | 19.33 | 0.84 |
| 09/13 | 1,495 | 1,497 | 1,495 | 1,496 | +0.07% | 1,100 | 76億3558万 | +0.74% | 19.33 | 0.84 |
| 09/12 | 1,488 | 1,509 | 1,488 | 1,495 | -0.47% | 2,500 | 76億3048万 | +0.67% | 19.32 | 0.84 |
| 09/09 | 1,510 | 1,525 | 1,502 | 1,502 | -0.13% | 5,600 | 76億6621万 | +1.14% | 19.41 | 0.84 |
| 09/08 | 1,499 | 1,521 | 1,497 | 1,504 | +0.33% | 2,100 | 76億7642万 | +1.28% | 19.43 | 0.84 |
| 09/07 | 1,500 | 1,500 | 1,498 | 1,499 | +0.47% | 2,200 | 76億5090万 | +0.94% | 19.37 | 0.84 |
| 09/06 | 1,485 | 1,492 | 1,485 | 1,492 | +0.47% | 1,300 | 76億1517万 | +0.4% | 19.28 | 0.84 |
| 09/05 | 1,485 | 1,500 | 1,484 | 1,485 | +0.07% | 1,500 | 75億7944万 | -0.13% | 19.19 | 0.83 |
| 09/02 | 1,487 | 1,490 | 1,481 | 1,484 | +0.13% | 1,100 | 75億7434万 | -0.27% | 19.18 | 0.83 |
| 09/01 | 1,470 | 1,484 | 1,470 | 1,482 | +0.88% | 600 | 75億6413万 | -0.4% | 19.15 | 0.83 |
| 08/31 | 1,469 | 1,469 | 1,469 | 1,469 | -0.41% | 600 | 74億9778万 | -1.34% | 18.98 | 0.82 |
| 08/30 | 1,486 | 1,486 | 1,475 | 1,475 | -0.67% | 900 | 75億2840万 | -1.01% | 19.06 | 0.83 |
| 08/29 | 1,493 | 1,496 | 1,481 | 1,485 | -0.54% | 600 | 75億7944万 | -0.4% | 19.19 | 0.83 |
| 08/26 | 1,496 | 1,496 | 1,475 | 1,493 | +1.29% | 1,500 | 76億2027万 | +0.07% | 19.29 | 0.84 |
| 08/25 | 1,479 | 1,479 | 1,474 | 1,474 | +0.41% | 500 | 75億2330万 | -1.21% | 19.05 | 0.83 |
| 08/24 | 1,477 | 1,477 | 1,468 | 1,468 | 0% | 300 | 74億9267万 | -1.67% | 18.97 | 0.82 |
| 08/23 | 1,469 | 1,476 | 1,468 | 1,468 | -0.07% | 1,100 | 74億9267万 | -1.74% | 18.97 | 0.82 |
| 08/22 | 1,466 | 1,469 | 1,466 | 1,469 | -0.94% | 300 | 74億9778万 | -1.74% | 18.98 | 0.82 |
| 08/19 | 1,483 | 1,483 | 1,483 | 1,483 | -0.27% | 100 | 75億6923万 | -0.94% | 19.16 | 0.83 |
| 08/18 | 1,470 | 1,492 | 1,468 | 1,487 | +0.95% | 1,300 | 75億8965万 | -0.67% | 19.21 | 0.83 |
| 08/17 | 1,491 | 1,491 | 1,470 | 1,473 | -0.27% | 1,700 | 75億1819万 | -1.67% | 19.03 | 0.83 |
| 08/16 | 1,477 | 1,485 | 1,477 | 1,477 | -0.94% | 1,200 | 75億3861万 | -1.47% | 19.09 | 0.83 |
| 08/15 | 1,486 | 1,491 | 1,486 | 1,491 | +0.68% | 200 | 76億1006万 | -0.6% | 19.27 | 0.84 |
| 08/12 | 1,485 | 1,485 | 1,479 | 1,481 | -0.8% | 2,300 | 75億5902万 | -1.27% | 19.14 | 0.83 |
| 08/10 | 1,483 | 1,498 | 1,480 | 1,493 | -0.6% | 5,900 | 76億2027万 | -0.53% | 19.29 | 0.84 |
| 08/09 | 1,484 | 1,505 | 1,483 | 1,502 | +0.81% | 4,300 | 76億6621万 | 0% | 19.41 | 0.84 |
| 08/08 | 1,518 | 1,518 | 1,485 | 1,490 | -1.32% | 4,200 | 76億496万 | -0.73% | 19.25 | 0.84 |
| 08/05 | 1,519 | 1,519 | 1,497 | 1,510 | +0.67% | 1,300 | 77億704万 | +0.6% | 19.51 | 0.85 |
| 08/04 | 1,500 | 1,500 | 1,499 | 1,500 | +0.07% | 500 | 76億5600万 | +0.07% | 19.38 | 0.84 |
| 08/03 | 1,531 | 1,531 | 1,499 | 1,499 | -1.96% | 2,400 | 76億5090万 | +0.07% | 19.37 | 0.84 |
| 08/02 | 1,509 | 1,530 | 1,509 | 1,529 | +0.86% | 2,800 | 78億402万 | +2.14% | 19.76 | 0.86 |
| 08/01 | 1,495 | 1,516 | 1,495 | 1,516 | +1.4% | 1,200 | 77億3766万 | +1.4% | 19.59 | 0.85 |
| 07/29 | 1,493 | 1,498 | 1,492 | 1,495 | +0.07% | 800 | 76億3048万 | +0.07% | 19.32 | 0.84 |
| 07/28 | 1,505 | 1,505 | 1,494 | 1,494 | -0.2% | 700 | 76億2538万 | -0.07% | 19.31 | 0.84 |
| 07/27 | 1,501 | 1,501 | 1,493 | 1,497 | -0.27% | 2,700 | 76億4069万 | +0.07% | 19.34 | 0.84 |
| 07/26 | 1,527 | 1,527 | 1,500 | 1,501 | -0.6% | 2,300 | 76億6110万 | +0.27% | 19.4 | 0.84 |
| 07/25 | 1,503 | 1,510 | 1,498 | 1,510 | +0.53% | 700 | 77億704万 | +0.8% | 19.51 | 0.85 |
| 07/22 | 1,485 | 1,502 | 1,485 | 1,502 | +1.28% | 2,500 | 76億6621万 | +0.27% | 19.41 | 0.84 |
| 07/21 | 1,500 | 1,500 | 1,483 | 1,483 | -1.13% | 3,200 | 75億6923万 | -1.07% | 19.16 | 0.83 |
| 07/20 | 1,493 | 1,503 | 1,493 | 1,500 | +0.47% | 1,800 | 76億5600万 | -0.13% | 19.38 | 0.84 |
| 07/19 | 1,505 | 1,505 | 1,493 | 1,493 | -0.93% | 2,900 | 76億2027万 | -0.8% | 19.29 | 0.84 |
| 07/15 | 1,510 | 1,510 | 1,495 | 1,507 | -0.2% | 3,500 | 76億9173万 | -0.13% | 19.47 | 0.85 |
| 07/14 | 1,482 | 1,528 | 1,482 | 1,510 | +1.62% | 3,500 | 77億704万 | -0.13% | 19.51 | 0.85 |
| 07/13 | 1,518 | 1,550 | 1,470 | 1,486 | -1.59% | 15,900 | 75億8454万 | -1.85% | 19.2 | 0.83 |
| 07/12 | 1,493 | 1,510 | 1,493 | 1,510 | +0.33% | 4,200 | 77億704万 | -0.46% | 19.51 | 0.85 |
| 07/11 | 1,496 | 1,506 | 1,490 | 1,505 | +0.6% | 1,700 | 76億8152万 | -0.92% | 19.45 | 0.84 |
| 07/08 | 1,496 | 1,499 | 1,489 | 1,496 | 0% | 3,200 | 76億3558万 | -1.64% | 19.33 | 0.84 |
| 07/07 | 1,489 | 1,500 | 1,482 | 1,496 | -0.73% | 4,600 | 76億3558万 | -1.77% | 19.33 | 0.84 |
| 07/06 | 1,512 | 1,512 | 1,490 | 1,507 | -0.33% | 3,100 | 76億9173万 | -1.18% | 19.47 | 0.85 |
| 07/05 | 1,496 | 1,512 | 1,494 | 1,512 | +2.3% | 1,900 | 77億1725万 | -0.92% | 19.54 | 0.85 |
| 07/04 | 1,470 | 1,478 | 1,470 | 1,478 | 0% | 700 | 75億4371万 | -3.21% | 19.1 | 0.83 |
| 07/01 | 1,472 | 1,493 | 1,472 | 1,478 | +0.54% | 1,600 | 75億4371万 | -3.34% | 19.1 | 0.83 |
| 06/30 | 1,488 | 1,488 | 1,470 | 1,470 | -0.81% | 1,300 | 75億288万 | -3.98% | 19 | 0.82 |
| 06/29 | 1,493 | 1,494 | 1,480 | 1,482 | +0.61% | 1,900 | 75億6413万 | -3.33% | 19.15 | 0.83 |
| 06/28 | 1,464 | 1,492 | 1,461 | 1,473 | -0.74% | 800 | 75億1819万 | -4.04% | 19.03 | 0.83 |
| 06/27 | 1,480 | 1,498 | 1,475 | 1,484 | +0.27% | 2,700 | 75億7434万 | -3.45% | 19.18 | 0.83 |
| 06/24 | 1,517 | 1,517 | 1,480 | 1,480 | -2.5% | 14,100 | 75億5392万 | -3.77% | 19.12 | 0.83 |
| 06/23 | 1,516 | 1,524 | 1,512 | 1,518 | +0.13% | 1,000 | 77億4787万 | -1.43% | 19.62 | 0.85 |
| 06/22 | 1,522 | 1,522 | 1,516 | 1,516 | -0.33% | 4,300 | 77億3766万 | -1.56% | 19.59 | 0.85 |
| 06/21 | 1,513 | 1,521 | 1,513 | 1,521 | 0% | 600 | 77億6318万 | -1.23% | 19.65 | 0.85 |
| 06/20 | 1,520 | 1,521 | 1,511 | 1,521 | -0.26% | 2,500 | 77億6318万 | -1.23% | 19.65 | 0.85 |
| 06/17 | 1,530 | 1,540 | 1,525 | 1,525 | -0.33% | 2,600 | 77億8360万 | -1.04% | 19.71 | 0.86 |
| 06/16 | 1,549 | 1,549 | 1,530 | 1,530 | -1.1% | 2,500 | 78億912万 | -0.71% | 19.77 | 0.86 |
| 06/15 | 1,552 | 1,568 | 1,546 | 1,547 | -1.46% | 4,800 | 78億9589万 | +0.39% | 19.99 | 0.87 |
| 06/14 | 1,583 | 1,591 | 1,570 | 1,570 | -2.06% | 9,000 | 80億1328万 | +1.95% | 20.29 | 0.88 |
| 06/13 | 1,578 | 1,605 | 1,575 | 1,603 | +0.75% | 6,100 | 81億8171万 | +4.29% | 20.71 | 0.9 |
| 06/10 | 1,560 | 1,622 | 1,560 | 1,591 | +1.99% | 12,000 | 81億2046万 | +3.78% | 20.56 | 0.89 |
| 06/09 | 1,555 | 1,563 | 1,543 | 1,560 | +0.32% | 2,800 | 79億6224万 | +2.03% | 20.16 | 0.87 |
| 06/08 | 1,555 | 1,559 | 1,551 | 1,555 | +0.06% | 2,300 | 79億3672万 | +1.83% | 20.09 | 0.87 |
| 06/07 | 1,549 | 1,554 | 1,543 | 1,554 | +0.32% | 2,600 | 79億3162万 | +1.9% | 20.08 | 0.87 |
| 06/06 | 1,563 | 1,563 | 1,539 | 1,549 | -0.9% | 3,800 | 79億610万 | +1.57% | 20.02 | 0.87 |
| 06/03 | 1,537 | 1,569 | 1,537 | 1,563 | +1.69% | 11,800 | 79億7755万 | +2.56% | 20.2 | 0.88 |
| 06/02 | 1,520 | 1,540 | 1,520 | 1,537 | +0.26% | 4,900 | 78億4485万 | +1.05% | 19.86 | 0.86 |
| 06/01 | 1,532 | 1,538 | 1,532 | 1,533 | +0.2% | 1,800 | 78億2443万 | +0.86% | 19.81 | 0.86 |
| 05/31 | 1,527 | 1,535 | 1,527 | 1,530 | 0% | 1,800 | 78億912万 | +0.72% | 19.77 | 0.86 |
| 05/30 | 1,521 | 1,540 | 1,520 | 1,530 | 0% | 4,500 | 78億912万 | +0.72% | 19.77 | 0.86 |
| 05/26 | 1,539 | 1,539 | 1,530 | 1,530 | +0.59% | 800 | 78億912万 | +0.59% | 19.77 | 0.86 |
| 05/25 | 1,525 | 1,525 | 1,521 | 1,521 | -0.26% | 3,400 | 77億6318万 | +0.07% | 19.65 | 0.85 |
| 05/24 | 1,520 | 1,527 | 1,520 | 1,525 | -0.13% | 400 | 77億8360万 | +0.46% | 19.71 | 0.86 |
| 05/23 | 1,520 | 1,527 | 1,520 | 1,527 | +0.53% | 800 | 77億9381万 | +0.73% | 19.73 | 0.86 |
| 05/20 | 1,526 | 1,526 | 1,510 | 1,519 | -0.46% | 1,200 | 77億5298万 | +0.4% | 19.63 | 0.85 |
| 05/19 | 1,514 | 1,526 | 1,514 | 1,526 | +0.79% | 300 | 77億8870万 | +0.99% | 19.72 | 0.86 |
| 05/18 | 1,519 | 1,534 | 1,510 | 1,514 | +0.26% | 2,200 | 77億2746万 | +0.33% | 19.56 | 0.85 |
