株価チャート
2016/05/13～2016/10/05
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 |
| 10/05 | 1,245 | 1,258 | 1,235 | 1,256 | +0.8% | 238,800 | 1600億2480万 | +4.58% | 15.33 | 0.55 |
| 10/04 | 1,235 | 1,249 | 1,231 | 1,246 | +2.13% | 178,900 | 1587億5072万 | +4.09% | 15.21 | 0.54 |
| 10/03 | 1,223 | 1,234 | 1,219 | 1,220 | +1.08% | 155,000 | 1554億3810万 | +2.35% | 14.89 | 0.53 |
| 09/30 | 1,212 | 1,215 | 1,202 | 1,207 | -3.44% | 217,300 | 1537億8179万 | +1.6% | 14.74 | 0.52 |
| 09/29 | 1,229 | 1,252 | 1,223 | 1,250 | +2.71% | 188,700 | 1592億6035万 | +5.4% | 15.26 | 0.54 |
| 09/28 | 1,209 | 1,225 | 1,206 | 1,217 | -1.7% | 168,500 | 1550億5588万 | +3.14% | 14.86 | 0.53 |
| 09/27 | 1,207 | 1,238 | 1,200 | 1,238 | +1.23% | 206,600 | 1577億3145万 | +5.18% | 15.11 | 0.54 |
| 09/26 | 1,229 | 1,233 | 1,220 | 1,223 | -1.45% | 118,100 | 1558億2033万 | +4.26% | 14.93 | 0.53 |
| 09/23 | 1,245 | 1,247 | 1,229 | 1,241 | -0.32% | 233,100 | 1581億1368万 | +6.25% | 15.15 | 0.54 |
| 09/21 | 1,209 | 1,245 | 1,200 | 1,245 | +2.38% | 215,800 | 1586億2331万 | +6.96% | 15.2 | 0.54 |
| 09/20 | 1,169 | 1,228 | 1,166 | 1,216 | +4.47% | 405,100 | 1549億2847万 | +4.83% | 14.85 | 0.53 |
| 09/16 | 1,170 | 1,178 | 1,157 | 1,164 | -0.51% | 305,900 | 1483億324万 | +0.61% | 14.21 | 0.51 |
| 09/15 | 1,174 | 1,177 | 1,159 | 1,170 | -0.68% | 201,500 | 1490億6769万 | +1.12% | 14.28 | 0.51 |
| 09/14 | 1,185 | 1,187 | 1,173 | 1,178 | -2% | 203,500 | 1500億8695万 | +1.82% | 14.38 | 0.51 |
| 09/13 | 1,204 | 1,205 | 1,193 | 1,202 | +0.75% | 140,600 | 1531億4475万 | +3.89% | 14.67 | 0.52 |
| 09/12 | 1,186 | 1,204 | 1,184 | 1,193 | -0.58% | 157,500 | 1519億9808万 | +3.29% | 14.56 | 0.52 |
| 09/09 | 1,200 | 1,205 | 1,196 | 1,200 | +0.67% | 187,000 | 1528億8994万 | +3.99% | 14.65 | 0.52 |
| 09/08 | 1,190 | 1,199 | 1,184 | 1,192 | +0.17% | 197,300 | 1518億7067万 | +3.47% | 14.55 | 0.52 |
| 09/07 | 1,175 | 1,192 | 1,172 | 1,190 | +0.42% | 204,100 | 1516億1585万 | +3.48% | 14.53 | 0.52 |
| 09/06 | 1,174 | 1,188 | 1,172 | 1,185 | +1.2% | 112,700 | 1509億7881万 | +3.13% | 14.47 | 0.51 |
| 09/05 | 1,192 | 1,198 | 1,167 | 1,171 | +0.77% | 148,200 | 1491億9510万 | +1.91% | 14.3 | 0.51 |
| 09/02 | 1,160 | 1,164 | 1,148 | 1,162 | -0.26% | 99,300 | 1480億4842万 | +0.96% | 14.19 | 0.5 |
| 09/01 | 1,149 | 1,165 | 1,144 | 1,165 | +1.48% | 130,800 | 1484億3065万 | +1.13% | 14.22 | 0.51 |
| 08/31 | 1,142 | 1,152 | 1,138 | 1,148 | +1.06% | 139,200 | 1462億6471万 | -0.61% | 14.01 | 0.5 |
| 08/30 | 1,154 | 1,156 | 1,132 | 1,136 | -2.07% | 119,200 | 1447億3581万 | -1.82% | 13.87 | 0.49 |
| 08/29 | 1,151 | 1,162 | 1,148 | 1,160 | +3.48% | 116,600 | 1477億9361万 | -0.09% | 14.16 | 0.5 |
| 08/26 | 1,138 | 1,140 | 1,120 | 1,121 | -1.49% | 84,700 | 1428億2468万 | -3.53% | 13.69 | 0.49 |
| 08/25 | 1,136 | 1,142 | 1,132 | 1,138 | +0.09% | 87,500 | 1449億9062万 | -2.4% | 13.89 | 0.49 |
| 08/24 | 1,131 | 1,142 | 1,126 | 1,137 | +1.61% | 123,900 | 1448億6322万 | -2.65% | 13.88 | 0.49 |
| 08/23 | 1,124 | 1,135 | 1,117 | 1,119 | -1.15% | 126,500 | 1425億6987万 | -4.44% | 13.66 | 0.49 |
| 08/22 | 1,133 | 1,136 | 1,127 | 1,132 | +0.53% | 66,700 | 1442億2617万 | -3.58% | 13.82 | 0.49 |
| 08/19 | 1,119 | 1,136 | 1,115 | 1,126 | +0.99% | 101,100 | 1434億6172万 | -4.33% | 13.75 | 0.49 |
| 08/18 | 1,131 | 1,131 | 1,115 | 1,115 | -2.19% | 116,700 | 1420億6023万 | -5.43% | 13.61 | 0.48 |
| 08/17 | 1,122 | 1,144 | 1,117 | 1,140 | +0.8% | 161,500 | 1452億4544万 | -3.39% | 13.92 | 0.5 |
| 08/16 | 1,147 | 1,148 | 1,131 | 1,131 | -1.48% | 195,800 | 1440億9877万 | -4.15% | 13.81 | 0.49 |
| 08/15 | 1,154 | 1,158 | 1,145 | 1,148 | -1.71% | 105,700 | 1462億6471万 | -2.46% | 14.01 | 0.5 |
| 08/12 | 1,168 | 1,181 | 1,156 | 1,168 | +0.95% | 140,800 | 1488億1287万 | -0.6% | 14.26 | 0.51 |
| 08/10 | 1,163 | 1,176 | 1,149 | 1,157 | -1.87% | 147,600 | 1474億1138万 | -1.36% | 14.12 | 0.5 |
| 08/09 | 1,161 | 1,180 | 1,160 | 1,179 | +0.51% | 96,000 | 1502億1436万 | +0.6% | 14.39 | 0.51 |
| 08/08 | 1,167 | 1,173 | 1,153 | 1,173 | +2.36% | 135,300 | 1494億4991万 | +0.17% | 14.32 | 0.51 |
| 08/05 | 1,182 | 1,215 | 1,126 | 1,146 | -2.13% | 251,100 | 1460億989万 | -1.97% | 13.99 | 0.5 |
| 08/04 | 1,162 | 1,192 | 1,143 | 1,171 | +3.45% | 312,700 | 1491億9510万 | +0.26% | 14.3 | 0.51 |
| 08/03 | 1,139 | 1,150 | 1,129 | 1,132 | -3.17% | 202,100 | 1442億2617万 | -2.92% | 13.82 | 0.49 |
| 08/02 | 1,165 | 1,178 | 1,159 | 1,169 | -1.18% | 135,900 | 1489億4028万 | +0.43% | 14.27 | 0.51 |
| 08/01 | 1,184 | 1,185 | 1,164 | 1,183 | -1.99% | 177,000 | 1507億2400万 | +1.89% | 14.44 | 0.51 |
| 07/29 | 1,210 | 1,211 | 1,178 | 1,207 | 0% | 218,700 | 1537億8179万 | +4.32% | 14.74 | 0.52 |
| 07/28 | 1,223 | 1,223 | 1,204 | 1,207 | -1.55% | 151,000 | 1537億8179万 | +4.41% | 14.74 | 0.52 |
| 07/27 | 1,220 | 1,230 | 1,205 | 1,226 | +1.91% | 245,700 | 1562億255万 | +6.33% | 14.97 | 0.53 |
| 07/26 | 1,218 | 1,223 | 1,202 | 1,203 | -1.8% | 174,000 | 1532億7216万 | +4.52% | 14.69 | 0.52 |
| 07/25 | 1,217 | 1,231 | 1,212 | 1,225 | +1.41% | 205,500 | 1560億7514万 | +6.61% | 14.96 | 0.53 |
| 07/22 | 1,197 | 1,208 | 1,195 | 1,208 | -0.25% | 129,200 | 1539億920万 | +5.5% | 14.75 | 0.52 |
| 07/21 | 1,214 | 1,221 | 1,203 | 1,211 | +1.42% | 128,600 | 1542億9143万 | +6.04% | 14.78 | 0.53 |
| 07/20 | 1,196 | 1,196 | 1,181 | 1,194 | -1% | 144,300 | 1521億2549万 | +4.74% | 14.58 | 0.52 |
| 07/19 | 1,209 | 1,214 | 1,189 | 1,206 | +0.42% | 112,300 | 1536億5439万 | +5.88% | 14.72 | 0.52 |
| 07/15 | 1,196 | 1,210 | 1,190 | 1,201 | +1.18% | 178,700 | 1530億1735万 | +5.63% | 14.66 | 0.52 |
| 07/14 | 1,180 | 1,193 | 1,174 | 1,187 | +0.85% | 151,200 | 1512億3363万 | +4.31% | 14.49 | 0.52 |
| 07/13 | 1,181 | 1,199 | 1,172 | 1,177 | +1.64% | 172,000 | 1499億5955万 | +3.25% | 14.37 | 0.51 |
| 07/12 | 1,155 | 1,182 | 1,148 | 1,158 | +2.93% | 263,200 | 1475億3879万 | +1.31% | 14.14 | 0.5 |
| 07/11 | 1,102 | 1,133 | 1,102 | 1,125 | +4.55% | 161,100 | 1433億3432万 | -1.92% | 13.73 | 0.49 |
| 07/08 | 1,093 | 1,098 | 1,076 | 1,076 | -1.56% | 176,000 | 1370億9131万 | -6.52% | 13.14 | 0.47 |
| 07/07 | 1,098 | 1,107 | 1,087 | 1,093 | -1.35% | 190,400 | 1392億5725万 | -5.53% | 13.34 | 0.47 |
| 07/06 | 1,118 | 1,118 | 1,092 | 1,108 | -2.46% | 181,400 | 1411億6837万 | -4.73% | 13.53 | 0.48 |
| 07/05 | 1,131 | 1,137 | 1,122 | 1,136 | -0.44% | 105,100 | 1447億3581万 | -2.82% | 13.87 | 0.49 |
| 07/04 | 1,123 | 1,142 | 1,116 | 1,141 | +0.26% | 111,600 | 1453億7285万 | -2.81% | 13.93 | 0.5 |
| 07/01 | 1,123 | 1,148 | 1,123 | 1,138 | +1.25% | 199,400 | 1449億9062万 | -3.48% | 13.89 | 0.49 |
| 06/30 | 1,140 | 1,152 | 1,123 | 1,124 | +1.17% | 344,000 | 1432億691万 | -4.99% | 13.82 | 0.49 |
| 06/29 | 1,105 | 1,116 | 1,093 | 1,111 | +1.46% | 175,200 | 1415億5060万 | -6.4% | 13.66 | 0.49 |
| 06/28 | 1,080 | 1,102 | 1,066 | 1,095 | +0.27% | 239,700 | 1395億1207万 | -8.14% | 13.46 | 0.48 |
| 06/27 | 1,106 | 1,117 | 1,082 | 1,092 | +1.11% | 201,700 | 1391億2984万 | -8.7% | 13.43 | 0.48 |
| 06/24 | 1,179 | 1,189 | 1,071 | 1,080 | -7.53% | 490,500 | 1376億94万 | -10% | 13.28 | 0.47 |
| 06/23 | 1,160 | 1,172 | 1,156 | 1,168 | +1.3% | 149,500 | 1488億1287万 | -3.15% | 14.36 | 0.51 |
| 06/22 | 1,164 | 1,165 | 1,146 | 1,153 | -1.11% | 164,900 | 1469億175万 | -4.47% | 14.18 | 0.5 |
| 06/21 | 1,153 | 1,172 | 1,126 | 1,166 | +0.95% | 318,400 | 1485億5806万 | -3.48% | 14.34 | 0.51 |
| 06/20 | 1,155 | 1,166 | 1,151 | 1,155 | +2.03% | 266,600 | 1471億5656万 | -4.47% | 14.2 | 0.51 |
| 06/17 | 1,143 | 1,159 | 1,129 | 1,132 | +0.44% | 472,500 | 1442億2617万 | -6.45% | 13.92 | 0.5 |
| 06/16 | 1,167 | 1,167 | 1,122 | 1,127 | -3.43% | 246,400 | 1435億8913万 | -6.94% | 13.86 | 0.49 |
| 06/15 | 1,152 | 1,175 | 1,146 | 1,167 | +0.86% | 188,200 | 1486億8546万 | -3.79% | 14.35 | 0.51 |
| 06/14 | 1,166 | 1,170 | 1,147 | 1,157 | -0.86% | 240,600 | 1474億1138万 | -4.62% | 14.23 | 0.51 |
| 06/13 | 1,194 | 1,194 | 1,167 | 1,167 | -4.5% | 191,100 | 1486億8546万 | -3.87% | 14.35 | 0.51 |
| 06/10 | 1,234 | 1,234 | 1,213 | 1,222 | -0.89% | 277,600 | 1556億9292万 | +0.66% | 15.03 | 0.53 |
| 06/09 | 1,239 | 1,247 | 1,226 | 1,233 | -1.67% | 161,600 | 1570億9441万 | +1.73% | 15.16 | 0.54 |
| 06/08 | 1,243 | 1,259 | 1,236 | 1,254 | +0.88% | 174,000 | 1597億6998万 | +3.55% | 15.42 | 0.55 |
| 06/07 | 1,230 | 1,245 | 1,228 | 1,243 | +1.47% | 157,900 | 1583億6849万 | +2.73% | 15.28 | 0.54 |
| 06/06 | 1,218 | 1,225 | 1,193 | 1,225 | -1.37% | 196,700 | 1560億7514万 | +1.07% | 15.06 | 0.54 |
| 06/03 | 1,242 | 1,265 | 1,234 | 1,242 | +0.08% | 321,800 | 1582億4108万 | +2.31% | 15.27 | 0.54 |
| 06/02 | 1,243 | 1,254 | 1,232 | 1,241 | -1.35% | 372,500 | 1581億1368万 | +2.06% | 15.26 | 0.54 |
| 06/01 | 1,257 | 1,270 | 1,251 | 1,258 | -0.4% | 198,700 | 1602億7962万 | +3.28% | 15.47 | 0.55 |
| 05/31 | 1,250 | 1,269 | 1,245 | 1,263 | +0.56% | 434,700 | 1609億1666万 | +3.61% | 15.53 | 0.55 |
| 05/30 | 1,258 | 1,258 | 1,237 | 1,256 | +0.72% | 110,000 | 1600億2480万 | +3.04% | 15.44 | 0.55 |
| 05/27 | 1,238 | 1,252 | 1,231 | 1,247 | +1.46% | 199,100 | 1588億7813万 | +2.3% | 15.33 | 0.55 |
| 05/26 | 1,236 | 1,242 | 1,227 | 1,229 | +0.74% | 196,800 | 1565億8478万 | +0.99% | 15.11 | 0.54 |
| 05/25 | 1,220 | 1,243 | 1,209 | 1,220 | +2.01% | 275,500 | 1554億3810万 | +0.16% | 15 | 0.53 |
| 05/24 | 1,202 | 1,205 | 1,189 | 1,196 | -0.99% | 174,100 | 1523億8030万 | -1.97% | 14.71 | 0.52 |
| 05/23 | 1,201 | 1,210 | 1,186 | 1,208 | -0.08% | 125,500 | 1539億920万 | -1.06% | 14.85 | 0.53 |
| 05/20 | 1,190 | 1,210 | 1,188 | 1,209 | +1.09% | 181,800 | 1540億3661万 | -0.9% | 14.87 | 0.53 |
| 05/19 | 1,203 | 1,207 | 1,187 | 1,196 | +0.17% | 232,700 | 1523億8030万 | -1.89% | 14.71 | 0.52 |
| 05/18 | 1,186 | 1,210 | 1,176 | 1,194 | +0.34% | 170,700 | 1521億2549万 | -1.97% | 14.68 | 0.52 |
| 05/17 | 1,183 | 1,194 | 1,172 | 1,190 | +1.88% | 172,200 | 1516億1585万 | -2.14% | 14.63 | 0.52 |
| 05/16 | 1,158 | 1,182 | 1,157 | 1,168 | +1.21% | 246,100 | 1488億1287万 | -3.79% | 14.36 | 0.51 |
| 05/13 | 1,176 | 1,178 | 1,153 | 1,154 | -1.7% | 265,200 | 1470億2916万 | -4.94% | 14.19 | 0.51 |
