株価チャート
2016/06/09～2016/11/02
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 |
| 11/02 | 834 | 836 | 822 | 830 | -2.01% | 177,900 | 442億3040万 | +6.14% | 56.88 | 2.32 |
| 11/01 | 830 | 849 | 829 | 847 | +0.83% | 161,200 | 451億3632万 | +9.01% | 58.05 | 2.37 |
| 10/31 | 844 | 852 | 833 | 840 | -1.18% | 155,200 | 447億6329万 | +8.67% | 57.57 | 2.35 |
| 10/28 | 834 | 857 | 834 | 850 | +3.03% | 469,100 | 452億9619万 | +10.53% | 58.25 | 2.38 |
| 10/27 | 822 | 835 | 820 | 825 | +0.36% | 133,400 | 439億6395万 | +7.84% | 56.54 | 2.31 |
| 10/26 | 815 | 825 | 813 | 822 | +1.23% | 100,600 | 438億408万 | +8.02% | 56.34 | 2.3 |
| 10/25 | 794 | 813 | 794 | 812 | +2.53% | 152,200 | 432億7118万 | +7.27% | 55.65 | 2.27 |
| 10/24 | 800 | 800 | 782 | 792 | -1% | 112,600 | 422億539万 | +5.18% | 54.28 | 2.21 |
| 10/21 | 807 | 807 | 796 | 800 | 0% | 107,500 | 426億3171万 | +6.52% | 54.83 | 2.24 |
| 10/20 | 783 | 804 | 783 | 800 | +2.43% | 203,300 | 426億3171万 | +6.81% | 54.83 | 2.24 |
| 10/19 | 778 | 790 | 775 | 781 | +0.26% | 139,000 | 416億1920万 | +4.55% | 53.53 | 2.18 |
| 10/18 | 772 | 779 | 769 | 779 | -0.13% | 98,600 | 415億1262万 | +4.28% | 53.39 | 2.18 |
| 10/17 | 772 | 790 | 764 | 780 | +1.17% | 147,400 | 415億6591万 | +4.56% | 53.46 | 2.18 |
| 10/14 | 750 | 773 | 748 | 771 | +1.45% | 174,200 | 410億8631万 | +3.49% | 52.84 | 2.16 |
| 10/13 | 760 | 777 | 757 | 760 | -0.26% | 108,000 | 405億12万 | +1.88% | 52.09 | 2.12 |
| 10/12 | 755 | 771 | 753 | 762 | -0.26% | 166,300 | 406億670万 | +2.01% | 52.22 | 2.13 |
| 10/11 | 780 | 791 | 758 | 764 | -3.17% | 157,500 | 407億1328万 | +2.28% | 52.36 | 2.14 |
| 10/07 | 781 | 791 | 772 | 789 | +1.02% | 203,900 | 420億4552万 | +5.76% | 54.07 | 2.21 |
| 10/06 | 772 | 795 | 763 | 781 | +2.63% | 241,100 | 416億1920万 | +4.97% | 53.53 | 2.18 |
| 10/05 | 753 | 767 | 750 | 761 | +2.28% | 194,600 | 405億5341万 | +2.7% | 52.16 | 2.13 |
| 10/04 | 731 | 750 | 731 | 744 | +2.34% | 242,600 | 396億4749万 | +0.54% | 50.99 | 2.08 |
| 10/03 | 721 | 738 | 717 | 727 | +2.25% | 289,000 | 387億4156万 | -1.62% | 49.83 | 2.03 |
| 09/30 | 711 | 718 | 696 | 711 | -1.11% | 220,900 | 378億8893万 | -3.79% | 48.73 | 1.99 |
| 09/29 | 715 | 738 | 713 | 719 | +1.27% | 273,300 | 383億1525万 | -2.84% | 49.28 | 2.01 |
| 09/28 | 707 | 717 | 699 | 710 | +0.71% | 236,400 | 378億3564万 | -4.31% | 48.66 | 1.98 |
| 09/27 | 702 | 705 | 686 | 705 | -3.69% | 582,200 | 375億6919万 | -5.37% | 48.32 | 1.97 |
| 09/26 | 743 | 747 | 731 | 732 | -1.74% | 67,300 | 390億801万 | -2.14% | 50.17 | 2.05 |
| 09/23 | 750 | 751 | 736 | 745 | -0.93% | 104,000 | 397億78万 | -0.67% | 51.06 | 2.08 |
| 09/21 | 718 | 754 | 714 | 752 | +4.44% | 188,200 | 400億7380万 | -0.13% | 51.54 | 2.1 |
| 09/20 | 726 | 734 | 718 | 720 | -0.69% | 134,900 | 383億6854万 | -4.64% | 49.35 | 2.01 |
| 09/16 | 720 | 727 | 715 | 725 | +0.97% | 186,900 | 386億3498万 | -4.48% | 49.69 | 2.03 |
| 09/15 | 736 | 739 | 715 | 718 | -3.88% | 184,600 | 382億6196万 | -5.9% | 49.21 | 2.01 |
| 09/14 | 744 | 753 | 736 | 747 | -0.4% | 95,100 | 398億736万 | -2.61% | 51.2 | 2.09 |
| 09/13 | 747 | 762 | 743 | 750 | +0.4% | 143,100 | 399億6723万 | -2.6% | 51.4 | 2.1 |
| 09/12 | 759 | 762 | 734 | 747 | -2.99% | 168,500 | 398億736万 | -3.36% | 51.2 | 2.09 |
| 09/09 | 758 | 775 | 752 | 770 | +1.58% | 233,100 | 410億3302万 | -0.39% | 52.77 | 2.15 |
| 09/08 | 761 | 762 | 744 | 758 | -0.79% | 146,800 | 403億9354万 | -1.81% | 51.95 | 2.12 |
| 09/07 | 771 | 773 | 757 | 764 | -2.18% | 123,300 | 407億1328万 | -1.04% | 52.36 | 2.14 |
| 09/06 | 793 | 793 | 777 | 781 | -0.64% | 79,900 | 416億1920万 | +1.17% | 53.53 | 2.18 |
| 09/05 | 782 | 798 | 782 | 786 | +2.34% | 162,200 | 418億8565万 | +1.95% | 53.87 | 2.2 |
| 09/02 | 723 | 772 | 723 | 768 | +4.21% | 247,500 | 409億2644万 | -0.39% | 52.63 | 2.15 |
| 09/01 | 722 | 738 | 722 | 737 | +0.82% | 101,700 | 392億7446万 | -4.29% | 50.51 | 2.06 |
| 08/31 | 729 | 736 | 720 | 731 | +1.11% | 93,100 | 389億5472万 | -5.43% | 50.1 | 2.04 |
| 08/30 | 720 | 726 | 712 | 723 | -0.14% | 70,900 | 385億2840万 | -6.59% | 49.55 | 2.02 |
| 08/29 | 723 | 729 | 713 | 724 | +1.26% | 143,300 | 385億8169万 | -6.82% | 49.62 | 2.02 |
| 08/26 | 724 | 726 | 710 | 715 | -1.52% | 179,900 | 381億209万 | -8.45% | 49 | 2 |
| 08/25 | 755 | 757 | 713 | 726 | -4.35% | 328,200 | 386億8827万 | -7.28% | 49.76 | 2.03 |
| 08/24 | 770 | 782 | 757 | 759 | -0.78% | 110,800 | 404億4683万 | -3.07% | 52.02 | 2.12 |
| 08/23 | 770 | 780 | 758 | 765 | -0.65% | 122,400 | 407億6657万 | -2.17% | 52.43 | 2.14 |
| 08/22 | 777 | 796 | 763 | 770 | -0.65% | 158,800 | 410億3302万 | -1.28% | 52.77 | 2.15 |
| 08/19 | 785 | 796 | 773 | 775 | -3.13% | 195,700 | 412億9947万 | -0.39% | 53.11 | 2.17 |
| 08/18 | 800 | 814 | 796 | 800 | -0.62% | 88,800 | 426億3171万 | +3.23% | 54.83 | 2.24 |
| 08/17 | 804 | 822 | 804 | 805 | -1.59% | 191,100 | 428億9816万 | +4.27% | 55.17 | 2.25 |
| 08/16 | 822 | 835 | 812 | 818 | -0.24% | 126,600 | 435億9092万 | +6.65% | 56.06 | 2.29 |
| 08/15 | 833 | 838 | 815 | 820 | -0.97% | 98,400 | 436億9750万 | +7.89% | 56.2 | 2.29 |
| 08/12 | 811 | 829 | 801 | 828 | +4.02% | 151,700 | 441億2382万 | +9.67% | 56.75 | 2.31 |
| 08/10 | 833 | 833 | 793 | 796 | -3.98% | 124,600 | 424億1855万 | +6.28% | 54.55 | 2.22 |
| 08/09 | 818 | 840 | 813 | 829 | +0.48% | 192,200 | 441億7711万 | +11.13% | 56.82 | 2.32 |
| 08/08 | 767 | 825 | 767 | 825 | +9.42% | 386,500 | 439億6395万 | +11.34% | 56.54 | 2.31 |
| 08/05 | 755 | 768 | 742 | 754 | -0.13% | 207,000 | 401億8038万 | +2.45% | 51.68 | 2.11 |
| 08/04 | 743 | 761 | 728 | 755 | +1.21% | 227,700 | 402億3367万 | +2.86% | 51.74 | 2.11 |
| 08/03 | 744 | 759 | 741 | 746 | -1.58% | 180,000 | 397億5407万 | +1.91% | 51.13 | 2.09 |
| 08/02 | 751 | 770 | 750 | 758 | +0.4% | 178,100 | 403億9354万 | +3.84% | 51.95 | 2.12 |
| 08/01 | 764 | 770 | 751 | 755 | -3.94% | 182,200 | 402億3367万 | +3.85% | 51.74 | 2.11 |
| 07/29 | 749 | 797 | 743 | 786 | +4.66% | 224,900 | 418億8565万 | +8.41% | 53.87 | 2.2 |
| 07/28 | 789 | 790 | 741 | 751 | -6.48% | 368,400 | 400億2051万 | +3.73% | 51.47 | 2.1 |
| 07/27 | 785 | 814 | 781 | 803 | +3.48% | 178,200 | 427億9158万 | +10.91% | 55.03 | 2.24 |
| 07/26 | 794 | 797 | 755 | 776 | -2.27% | 239,300 | 413億5276万 | +7.63% | 53.18 | 2.17 |
| 07/25 | 797 | 810 | 782 | 794 | -3.87% | 379,400 | 423億1197万 | +10.28% | 54.42 | 2.22 |
| 07/22 | 748 | 829 | 748 | 826 | +8.4% | 481,300 | 440億1724万 | +15.04% | 56.61 | 2.31 |
| 07/21 | 727 | 772 | 725 | 762 | +4.96% | 303,900 | 406億670万 | +6.72% | 52.22 | 2.13 |
| 07/20 | 731 | 732 | 705 | 726 | -0.55% | 171,700 | 386億8827万 | +1.68% | 49.76 | 2.03 |
| 07/19 | 729 | 738 | 708 | 730 | +1.96% | 257,800 | 389億143万 | +1.96% | 50.03 | 2.04 |
| 07/15 | 725 | 756 | 707 | 716 | +0.99% | 374,500 | 381億5538万 | -0.14% | 49.07 | 2 |
| 07/14 | 710 | 718 | 702 | 709 | -0.28% | 154,700 | 377億8235万 | -1.66% | 48.59 | 1.98 |
| 07/13 | 724 | 724 | 694 | 711 | 0% | 187,200 | 378億8893万 | -2.07% | 48.73 | 1.99 |
| 07/12 | 702 | 728 | 701 | 711 | +4.71% | 246,300 | 378億8893万 | -2.74% | 48.73 | 1.99 |
| 07/11 | 663 | 692 | 659 | 679 | +2.72% | 353,100 | 361億8366万 | -7.87% | 46.54 | 1.9 |
| 07/08 | 678 | 686 | 656 | 661 | -2.51% | 152,700 | 352億2445万 | -10.92% | 45.3 | 1.85 |
| 07/07 | 695 | 703 | 674 | 678 | -1.74% | 98,600 | 361億3037万 | -9.6% | 46.47 | 1.9 |
| 07/06 | 701 | 704 | 683 | 690 | -3.09% | 157,800 | 367億6985万 | -8.85% | 47.29 | 1.93 |
| 07/05 | 712 | 721 | 708 | 712 | -0.28% | 95,100 | 379億4222万 | -6.93% | 48.8 | 1.99 |
| 07/04 | 696 | 714 | 690 | 714 | +2% | 141,600 | 380億4880万 | -7.51% | 48.93 | 2 |
| 07/01 | 701 | 708 | 686 | 700 | -0.28% | 139,700 | 373億274万 | -9.91% | 47.97 | 1.96 |
| 06/30 | 725 | 730 | 697 | 702 | -1.13% | 148,300 | 374億932万 | -10.34% | 48.11 | 1.96 |
| 06/29 | 700 | 715 | 687 | 710 | +2.01% | 124,500 | 378億3564万 | -9.9% | 48.66 | 1.98 |
| 06/28 | 679 | 700 | 655 | 696 | +1.02% | 217,300 | 370億8958万 | -12.23% | 47.7 | 1.95 |
| 06/27 | 691 | 707 | 678 | 689 | -0.43% | 137,500 | 367億1656万 | -13.55% | 47.22 | 1.93 |
| 06/24 | 766 | 780 | 673 | 692 | -9.42% | 320,900 | 368億7643万 | -13.82% | 47.43 | 1.93 |
| 06/23 | 737 | 766 | 736 | 764 | +3.52% | 106,300 | 407億1328万 | -5.56% | 52.36 | 2.14 |
| 06/22 | 743 | 749 | 729 | 738 | -0.67% | 146,900 | 393億2775万 | -9.11% | 50.58 | 2.06 |
| 06/21 | 752 | 752 | 737 | 743 | -2.11% | 144,100 | 395億9420万 | -8.95% | 50.92 | 2.08 |
| 06/20 | 746 | 764 | 745 | 759 | +3.69% | 150,800 | 404億4683万 | -7.33% | 52.02 | 2.12 |
| 06/17 | 731 | 747 | 723 | 732 | +1.53% | 204,200 | 390億801万 | -10.95% | 50.17 | 2.05 |
| 06/16 | 770 | 770 | 720 | 721 | -5.87% | 170,800 | 384億2183万 | -12.71% | 49.41 | 2.02 |
| 06/15 | 765 | 777 | 748 | 766 | +0.13% | 219,300 | 408億1986万 | -7.93% | 52.5 | 2.14 |
| 06/14 | 772 | 775 | 754 | 765 | -1.03% | 173,700 | 407億6657万 | -8.49% | 52.43 | 2.14 |
| 06/13 | 798 | 799 | 772 | 773 | -4.45% | 157,500 | 411億9289万 | -7.98% | 52.98 | 2.16 |
| 06/10 | 828 | 835 | 804 | 809 | -1.94% | 242,800 | 431億1131万 | -3.92% | 55.44 | 2.26 |
| 06/09 | 852 | 856 | 823 | 825 | -3.73% | 122,000 | 439億6395万 | -2.02% | 56.54 | 2.31 |
