株価チャート
2016/04/21～2016/09/15
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 |
| 09/15 | 1,792 | 1,803 | 1,785 | 1,793 | -0.22% | 87,700 | 2708億8638万 | -1.59% | 12.8 | 0.83 |
| 09/14 | 1,807 | 1,811 | 1,790 | 1,797 | -1.32% | 134,200 | 2714億9070万 | -1.48% | 12.83 | 0.83 |
| 09/13 | 1,821 | 1,832 | 1,810 | 1,821 | +0.66% | 137,300 | 2751億1662万 | -0.22% | 13 | 0.84 |
| 09/12 | 1,791 | 1,813 | 1,791 | 1,809 | -0.5% | 95,900 | 2733億366万 | -0.88% | 12.92 | 0.84 |
| 09/09 | 1,837 | 1,843 | 1,807 | 1,818 | -1.09% | 182,800 | 2746億6338万 | -0.27% | 12.98 | 0.84 |
| 09/08 | 1,891 | 1,893 | 1,832 | 1,838 | -2.96% | 257,900 | 2776億8498万 | +0.99% | 13.12 | 0.85 |
| 09/07 | 1,852 | 1,896 | 1,851 | 1,894 | +1.07% | 150,400 | 2861億4546万 | +4.3% | 13.52 | 0.88 |
| 09/06 | 1,856 | 1,878 | 1,856 | 1,874 | +1.35% | 101,800 | 2831億2386万 | +3.42% | 13.38 | 0.87 |
| 09/05 | 1,855 | 1,855 | 1,838 | 1,849 | +0.54% | 68,700 | 2793億4686万 | +2.32% | 13.2 | 0.85 |
| 09/02 | 1,834 | 1,853 | 1,813 | 1,839 | 0% | 95,200 | 2778億3606万 | +1.94% | 13.13 | 0.85 |
| 09/01 | 1,814 | 1,847 | 1,809 | 1,839 | +1.32% | 165,600 | 2778億3606万 | +2.11% | 13.13 | 0.85 |
| 08/31 | 1,812 | 1,816 | 1,786 | 1,815 | +0.67% | 129,000 | 2742億1014万 | +0.83% | 12.96 | 0.84 |
| 08/30 | 1,800 | 1,814 | 1,787 | 1,803 | -0.06% | 114,000 | 2723億9718万 | +0.28% | 12.87 | 0.83 |
| 08/29 | 1,827 | 1,842 | 1,797 | 1,804 | +0.67% | 107,000 | 2725億4826万 | -0.06% | 12.88 | 0.83 |
| 08/26 | 1,797 | 1,797 | 1,778 | 1,792 | -1.16% | 167,900 | 2707億3530万 | -1.1% | 12.8 | 0.83 |
| 08/25 | 1,807 | 1,819 | 1,803 | 1,813 | +0.44% | 127,800 | 2739億798万 | -0.28% | 12.95 | 0.84 |
| 08/24 | 1,800 | 1,813 | 1,794 | 1,805 | +0.5% | 107,400 | 2726億9934万 | -1.1% | 12.89 | 0.83 |
| 08/23 | 1,797 | 1,809 | 1,786 | 1,796 | -0.28% | 121,100 | 2713億3962万 | -1.86% | 12.82 | 0.83 |
| 08/22 | 1,807 | 1,807 | 1,790 | 1,801 | +0.17% | 119,100 | 2720億9502万 | -1.96% | 12.86 | 0.83 |
| 08/19 | 1,807 | 1,807 | 1,778 | 1,798 | -0.17% | 187,100 | 2716億4178万 | -2.49% | 12.84 | 0.83 |
| 08/18 | 1,820 | 1,833 | 1,801 | 1,801 | -1.04% | 202,200 | 2720億9502万 | -2.65% | 12.86 | 0.83 |
| 08/17 | 1,828 | 1,848 | 1,816 | 1,820 | -0.66% | 173,600 | 2749億6554万 | -1.99% | 12.99 | 0.84 |
| 08/16 | 1,840 | 1,868 | 1,828 | 1,832 | -0.43% | 171,100 | 2767億7850万 | -1.61% | 13.08 | 0.85 |
| 08/15 | 1,840 | 1,844 | 1,826 | 1,840 | -0.92% | 98,400 | 2779億8714万 | -1.23% | 13.14 | 0.85 |
| 08/12 | 1,862 | 1,879 | 1,851 | 1,857 | +0.81% | 218,500 | 2805億5550万 | -0.48% | 13.26 | 0.86 |
| 08/10 | 1,817 | 1,842 | 1,808 | 1,842 | +0.27% | 172,400 | 2782億8930万 | -1.44% | 13.15 | 0.85 |
| 08/09 | 1,803 | 1,839 | 1,790 | 1,837 | +2% | 263,100 | 2775億3390万 | -1.92% | 13.12 | 0.85 |
| 08/08 | 1,792 | 1,812 | 1,767 | 1,801 | +1.92% | 274,700 | 2720億9502万 | -4.1% | 12.86 | 0.83 |
| 08/05 | 1,743 | 1,769 | 1,743 | 1,767 | +1.38% | 207,100 | 2669億5831万 | -6.16% | 12.62 | 0.82 |
| 08/04 | 1,761 | 1,771 | 1,737 | 1,743 | -0.4% | 269,000 | 2633億3239万 | -7.63% | 12.45 | 0.81 |
| 08/03 | 1,742 | 1,768 | 1,734 | 1,750 | -1.35% | 237,900 | 2643億8995万 | -7.55% | 12.5 | 0.81 |
| 08/02 | 1,766 | 1,799 | 1,762 | 1,774 | +0.91% | 312,400 | 2680億1587万 | -6.63% | 12.67 | 0.82 |
| 08/01 | 1,750 | 1,777 | 1,737 | 1,758 | -1.07% | 320,500 | 2655億9859万 | -7.76% | 12.55 | 0.81 |
| 07/29 | 1,753 | 1,781 | 1,726 | 1,777 | +1.6% | 380,000 | 2684億6911万 | -6.87% | 12.69 | 0.82 |
| 07/28 | 1,799 | 1,808 | 1,726 | 1,749 | -3.64% | 557,100 | 2642億3887万 | -8.67% | 12.49 | 0.81 |
| 07/27 | 1,821 | 1,842 | 1,797 | 1,815 | +2.14% | 659,400 | 2742億1014万 | -5.62% | 12.96 | 0.84 |
| 07/26 | 1,985 | 1,985 | 1,757 | 1,777 | -10.48% | 1,071,300 | 2684億6911万 | -7.83% | 12.69 | 0.82 |
| 07/25 | 1,987 | 1,997 | 1,952 | 1,985 | +0.81% | 413,900 | 2998億9374万 | +2.58% | 14.17 | 0.92 |
| 07/22 | 1,916 | 1,979 | 1,912 | 1,969 | +1.23% | 264,900 | 2974億7646万 | +1.92% | 14.06 | 0.91 |
| 07/21 | 1,988 | 1,988 | 1,932 | 1,945 | -1.47% | 271,100 | 2938億5054万 | +0.83% | 13.89 | 0.9 |
| 07/20 | 1,936 | 1,983 | 1,919 | 1,974 | +1.49% | 354,300 | 2982億3186万 | +2.23% | 14.09 | 0.91 |
| 07/19 | 1,956 | 1,974 | 1,926 | 1,945 | -0.56% | 395,200 | 2938億5054万 | +0.73% | 13.89 | 0.9 |
| 07/15 | 1,987 | 1,997 | 1,950 | 1,956 | -1.16% | 235,700 | 2955億1242万 | +1.19% | 13.97 | 0.9 |
| 07/14 | 1,959 | 1,983 | 1,948 | 1,979 | +1.02% | 125,000 | 2989億8726万 | +2.12% | 14.13 | 0.91 |
| 07/13 | 1,994 | 1,999 | 1,947 | 1,959 | -0.36% | 218,400 | 2959億6566万 | +0.88% | 13.99 | 0.91 |
| 07/12 | 1,966 | 1,988 | 1,952 | 1,966 | +0.87% | 202,200 | 2970億2322万 | +1.03% | 14.04 | 0.91 |
| 07/11 | 1,925 | 1,966 | 1,923 | 1,949 | +4.22% | 172,500 | 2944億5486万 | 0% | 13.92 | 0.9 |
| 07/08 | 1,920 | 1,928 | 1,868 | 1,870 | -1.99% | 138,900 | 2825億1954万 | -4.2% | 13.35 | 0.86 |
| 07/07 | 1,918 | 1,932 | 1,902 | 1,908 | -1.4% | 163,400 | 2882億6058万 | -2.55% | 13.62 | 0.88 |
| 07/06 | 1,912 | 1,938 | 1,886 | 1,935 | -0.57% | 147,300 | 2923億3974万 | -1.43% | 13.82 | 0.89 |
| 07/05 | 1,942 | 1,951 | 1,928 | 1,946 | -0.92% | 165,500 | 2940億162万 | -1.12% | 13.89 | 0.9 |
| 07/04 | 1,919 | 1,973 | 1,887 | 1,964 | +2.19% | 359,400 | 2967億2106万 | -0.51% | 14.02 | 0.91 |
| 07/01 | 1,885 | 1,937 | 1,851 | 1,922 | +3.17% | 360,100 | 2903億7570万 | -2.88% | 13.72 | 0.89 |
| 06/30 | 1,913 | 1,914 | 1,861 | 1,863 | -1.9% | 295,500 | 2814億6198万 | -6.1% | 13.3 | 0.86 |
| 06/29 | 1,933 | 1,935 | 1,877 | 1,899 | -1.2% | 229,600 | 2869億86万 | -4.62% | 13.56 | 0.88 |
| 06/28 | 1,892 | 1,934 | 1,819 | 1,922 | +0.52% | 362,700 | 2903億7570万 | -3.71% | 13.72 | 0.89 |
| 06/27 | 1,845 | 1,920 | 1,845 | 1,912 | +5.11% | 247,700 | 2888億6490万 | -4.35% | 13.65 | 0.88 |
| 06/24 | 1,956 | 1,972 | 1,797 | 1,819 | -6.72% | 247,000 | 2748億1446万 | -9.19% | 12.99 | 0.84 |
| 06/23 | 1,936 | 1,952 | 1,928 | 1,950 | +0.52% | 127,100 | 2946億594万 | -2.99% | 13.92 | 0.9 |
| 06/22 | 1,940 | 1,941 | 1,912 | 1,940 | -0.92% | 194,300 | 2930億9514万 | -3.67% | 13.85 | 0.9 |
| 06/21 | 1,929 | 1,970 | 1,912 | 1,958 | +0.36% | 175,500 | 2958億1458万 | -2.93% | 13.98 | 0.91 |
| 06/20 | 1,947 | 1,960 | 1,934 | 1,951 | +2.63% | 101,300 | 2947億5702万 | -3.42% | 13.93 | 0.9 |
| 06/17 | 1,923 | 1,941 | 1,885 | 1,901 | +0.37% | 403,700 | 2872億302万 | -5.98% | 13.57 | 0.88 |
| 06/16 | 1,966 | 1,982 | 1,885 | 1,894 | -4.44% | 305,800 | 2861億4546万 | -6.56% | 13.52 | 0.88 |
| 06/15 | 1,974 | 2,004 | 1,952 | 1,982 | 0% | 354,000 | 2994億4050万 | -2.51% | 14.15 | 0.92 |
| 06/14 | 2,002 | 2,011 | 1,959 | 1,982 | -1.05% | 258,600 | 2994億4050万 | -2.6% | 14.15 | 0.92 |
| 06/13 | 2,050 | 2,050 | 2,003 | 2,003 | -3.84% | 185,200 | 3026億1318万 | -1.67% | 14.3 | 0.93 |
| 06/10 | 2,090 | 2,102 | 2,062 | 2,083 | +0.87% | 325,200 | 3146億9958万 | +2.31% | 14.87 | 0.96 |
| 06/09 | 2,059 | 2,077 | 2,057 | 2,065 | 0% | 142,100 | 3119億8014万 | +1.62% | 14.74 | 0.95 |
| 06/08 | 2,050 | 2,073 | 2,039 | 2,065 | +1.37% | 278,000 | 3119億8014万 | +1.87% | 14.74 | 0.95 |
| 06/07 | 2,031 | 2,043 | 2,016 | 2,037 | +0.34% | 151,100 | 3077億4990万 | +0.69% | 14.54 | 0.94 |
| 06/06 | 2,000 | 2,032 | 1,985 | 2,030 | +0.54% | 205,200 | 3066億9234万 | +0.3% | 14.49 | 0.94 |
| 06/03 | 2,032 | 2,044 | 2,012 | 2,019 | -0.83% | 171,000 | 3050億3046万 | -0.39% | 14.42 | 0.93 |
| 06/02 | 2,074 | 2,091 | 2,032 | 2,036 | -1.21% | 274,500 | 3075億9882万 | +0.44% | 14.54 | 0.94 |
| 06/01 | 2,073 | 2,099 | 2,052 | 2,061 | -2% | 149,700 | 3113億7582万 | +1.78% | 14.72 | 0.95 |
| 05/31 | 2,077 | 2,103 | 2,066 | 2,103 | +1.15% | 316,300 | 3177億2118万 | +4.11% | 15.02 | 0.97 |
| 05/30 | 2,073 | 2,080 | 2,040 | 2,079 | +1.71% | 162,600 | 3140億9526万 | +3.33% | 14.84 | 0.96 |
| 05/27 | 2,059 | 2,059 | 2,035 | 2,044 | -0.05% | 159,900 | 3088億746万 | +1.89% | 14.59 | 0.95 |
| 05/26 | 2,054 | 2,069 | 2,018 | 2,045 | +0.84% | 294,000 | 3089億5854万 | +2.3% | 14.6 | 0.95 |
| 05/25 | 2,028 | 2,053 | 2,023 | 2,028 | +1.96% | 224,000 | 3063億9018万 | +1.71% | 14.48 | 0.94 |
| 05/24 | 1,999 | 2,001 | 1,978 | 1,989 | -1.04% | 168,400 | 3004億9806万 | -0.05% | 14.2 | 0.92 |
| 05/23 | 1,996 | 2,015 | 1,981 | 2,010 | +0.3% | 137,300 | 3036億7074万 | +1.26% | 14.35 | 0.93 |
| 05/20 | 1,996 | 2,014 | 1,973 | 2,004 | -1.23% | 381,500 | 3027億6426万 | +1.26% | 14.31 | 0.93 |
| 05/19 | 2,033 | 2,048 | 2,013 | 2,029 | +0.59% | 186,500 | 3065億4126万 | +2.94% | 14.49 | 0.94 |
| 05/18 | 2,037 | 2,048 | 2,004 | 2,017 | -1.66% | 272,600 | 3047億2830万 | +2.7% | 14.4 | 0.93 |
| 05/17 | 2,044 | 2,077 | 2,038 | 2,051 | +2.6% | 213,800 | 3098億6502万 | +4.86% | 14.64 | 0.95 |
| 05/16 | 2,025 | 2,049 | 1,992 | 1,999 | -1.38% | 226,700 | 3020億886万 | +2.67% | 14.27 | 0.92 |
| 05/13 | 2,036 | 2,046 | 2,004 | 2,027 | -0.25% | 308,100 | 3062億3910万 | +4.43% | 14.47 | 0.94 |
| 05/12 | 2,012 | 2,038 | 1,990 | 2,032 | -0.15% | 316,600 | 3069億9450万 | +5.01% | 14.51 | 0.94 |
| 05/11 | 2,040 | 2,057 | 2,028 | 2,035 | +0.05% | 311,600 | 3074億4774万 | +5.44% | 14.53 | 0.94 |
| 05/10 | 1,989 | 2,043 | 1,989 | 2,034 | +2.62% | 253,300 | 3072億9666万 | +5.55% | 14.52 | 0.94 |
| 05/09 | 1,999 | 2,004 | 1,977 | 1,982 | +0.51% | 185,300 | 2994億4050万 | +2.91% | 14.15 | 0.92 |
| 05/06 | 1,950 | 1,981 | 1,923 | 1,972 | +1.13% | 380,200 | 2979億2970万 | +2.23% | 14.08 | 0.91 |
| 05/02 | 1,887 | 1,963 | 1,887 | 1,950 | -1.22% | 392,300 | 2946億594万 | +0.93% | 13.92 | 0.9 |
| 04/28 | 2,038 | 2,066 | 1,969 | 1,974 | -3.47% | 336,800 | 2982億3186万 | +2.07% | 14.09 | 0.91 |
| 04/27 | 2,099 | 2,110 | 2,044 | 2,045 | -3.08% | 435,100 | 3089億5854万 | +5.63% | 14.6 | 0.95 |
| 04/26 | 2,183 | 2,216 | 2,096 | 2,110 | +4.71% | 946,100 | 3187億7874万 | +9.04% | 15.07 | 0.98 |
| 04/25 | 2,021 | 2,040 | 1,989 | 2,015 | +1% | 316,800 | 3044億2614万 | +4.3% | 14.39 | 0.93 |
| 04/22 | 1,969 | 2,015 | 1,960 | 1,995 | +2.73% | 420,800 | 3014億454万 | +3.37% | 14.24 | 0.92 |
| 04/21 | 1,938 | 1,957 | 1,929 | 1,942 | +2% | 157,800 | 2933億9730万 | +0.67% | 13.87 | 0.9 |
