株価チャート
2016/05/17～2016/10/07
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 |
|---|
| 2021 | 12/1, 株式分割 1→2 |
| 2016 |
| 10/07 | 1,191 | 1,196 | 1,190 | 1,196 | +0.38% | 44,400 | 303億2553万 | +3.55% | 11.51 | 0.96 |
| 10/06 | 1,189 | 1,197 | 1,178 | 1,192 | +0.85% | 31,000 | 302億1143万 | +3.61% | 11.46 | 0.95 |
| 10/05 | 1,175 | 1,183 | 1,168 | 1,182 | +0.94% | 57,000 | 299億5787万 | +3.19% | 11.37 | 0.95 |
| 10/04 | 1,173 | 1,173 | 1,161 | 1,171 | -0.17% | 62,000 | 296億7896万 | +2.59% | 11.26 | 0.94 |
| 10/03 | 1,195 | 1,197 | 1,165 | 1,173 | -1.88% | 97,600 | 297億2967万 | +3.03% | 11.28 | 0.94 |
| 09/30 | 1,202 | 1,215 | 1,189 | 1,195 | -0.67% | 49,800 | 303億18万 | +5.19% | 11.5 | 0.96 |
| 09/29 | 1,195 | 1,204 | 1,195 | 1,203 | +0.67% | 45,000 | 305億302万 | +6.18% | 11.57 | 0.96 |
| 09/28 | 1,190 | 1,199 | 1,190 | 1,195 | +0.5% | 27,800 | 303億18万 | +5.85% | 11.5 | 0.96 |
| 09/27 | 1,158 | 1,194 | 1,158 | 1,189 | +1.97% | 66,400 | 301億4804万 | +5.6% | 11.44 | 0.95 |
| 09/26 | 1,158 | 1,169 | 1,155 | 1,166 | +1.61% | 26,200 | 295億6486万 | +3.92% | 11.22 | 0.93 |
| 09/23 | 1,156 | 1,157 | 1,134 | 1,148 | -0.22% | 41,000 | 290億9578万 | +2.46% | 11.04 | 0.92 |
| 09/21 | 1,142 | 1,150 | 1,128 | 1,150 | +1.14% | 29,200 | 291億5917万 | +2.77% | 11.06 | 0.92 |
| 09/20 | 1,117 | 1,142 | 1,117 | 1,137 | +1.07% | 16,400 | 288億2954万 | +1.79% | 10.94 | 0.91 |
| 09/16 | 1,133 | 1,133 | 1,121 | 1,125 | -0.49% | 9,600 | 285億2527万 | +0.63% | 10.82 | 0.9 |
| 09/15 | 1,141 | 1,147 | 1,125 | 1,131 | -1.74% | 16,400 | 286億6473万 | +0.85% | 10.88 | 0.91 |
| 09/14 | 1,135 | 1,153 | 1,128 | 1,151 | -0.17% | 8,600 | 291億7184万 | +2.36% | 11.07 | 0.92 |
| 09/13 | 1,151 | 1,160 | 1,151 | 1,153 | +0.13% | 17,200 | 292億2255万 | +2.44% | 11.09 | 0.92 |
| 09/12 | 1,116 | 1,152 | 1,110 | 1,151 | +3.18% | 26,000 | 291億8452万 | +2.13% | 11.07 | 0.92 |
| 09/09 | 1,129 | 1,136 | 1,116 | 1,116 | -1.2% | 55,000 | 282億8439万 | -1.2% | 10.73 | 0.89 |
| 09/08 | 1,164 | 1,173 | 1,126 | 1,129 | -3.3% | 66,600 | 286億2669万 | -0.62% | 10.86 | 0.9 |
| 09/07 | 1,130 | 1,169 | 1,130 | 1,168 | +3.59% | 53,200 | 296億289万 | +2.32% | 11.23 | 0.94 |
| 09/06 | 1,125 | 1,144 | 1,123 | 1,127 | +0.18% | 33,400 | 285億7598万 | -1.49% | 10.84 | 0.9 |
| 09/05 | 1,127 | 1,136 | 1,114 | 1,125 | +1.4% | 42,800 | 285億2527万 | -2% | 10.82 | 0.9 |
| 09/02 | 1,097 | 1,113 | 1,096 | 1,110 | +0.82% | 34,600 | 281億3226万 | -3.69% | 10.67 | 0.89 |
| 09/01 | 1,089 | 1,110 | 1,080 | 1,101 | +2.37% | 25,600 | 279億405万 | -4.72% | 10.59 | 0.88 |
| 08/31 | 1,065 | 1,077 | 1,065 | 1,075 | +1.18% | 28,600 | 272億5748万 | -7.25% | 10.34 | 0.86 |
| 08/30 | 1,085 | 1,087 | 1,061 | 1,063 | -2.21% | 34,800 | 269億4053万 | -8.64% | 10.22 | 0.85 |
| 08/29 | 1,110 | 1,110 | 1,084 | 1,087 | -0.5% | 22,400 | 275億4907万 | -7.14% | 10.45 | 0.87 |
| 08/26 | 1,108 | 1,108 | 1,091 | 1,092 | -1.8% | 23,000 | 276億8853万 | -7.22% | 10.5 | 0.87 |
| 08/25 | 1,125 | 1,127 | 1,107 | 1,112 | -0.4% | 23,800 | 281億9564万 | -6.08% | 10.7 | 0.89 |
| 08/24 | 1,116 | 1,125 | 1,106 | 1,117 | +0.54% | 48,400 | 283億975万 | -6.33% | 10.74 | 0.89 |
| 08/23 | 1,113 | 1,118 | 1,105 | 1,111 | -0.09% | 16,800 | 281億5761万 | -7.38% | 10.68 | 0.89 |
| 08/22 | 1,122 | 1,123 | 1,107 | 1,112 | +0.18% | 22,000 | 281億8297万 | -7.84% | 10.69 | 0.89 |
| 08/19 | 1,105 | 1,110 | 1,092 | 1,110 | +0.45% | 45,000 | 281億3226万 | -8.46% | 10.67 | 0.89 |
| 08/18 | 1,141 | 1,141 | 1,105 | 1,105 | -2.6% | 30,600 | 280億548万 | -9.39% | 10.62 | 0.88 |
| 08/17 | 1,114 | 1,163 | 1,108 | 1,134 | +3.04% | 56,200 | 287億5347万 | -7.58% | 10.91 | 0.91 |
| 08/16 | 1,162 | 1,162 | 1,100 | 1,101 | -5.21% | 89,600 | 279億405万 | -10.75% | 10.59 | 0.88 |
| 08/15 | 1,195 | 1,195 | 1,158 | 1,161 | -3.13% | 31,400 | 294億3808万 | -6.37% | 11.17 | 0.93 |
| 08/12 | 1,205 | 1,205 | 1,193 | 1,199 | +0.93% | 13,000 | 303億8892万 | -3.73% | 11.53 | 0.96 |
| 08/10 | 1,188 | 1,190 | 1,158 | 1,188 | +0.38% | 32,200 | 301億1001万 | -4.85% | 11.42 | 0.95 |
| 08/09 | 1,212 | 1,224 | 1,178 | 1,183 | -2.35% | 48,200 | 299億9591万 | -5.74% | 11.38 | 0.95 |
| 08/08 | 1,212 | 1,237 | 1,204 | 1,212 | +1% | 50,600 | 307億1855万 | -4% | 11.65 | 0.97 |
| 08/05 | 1,280 | 1,280 | 1,188 | 1,200 | -6.25% | 67,400 | 304億1428万 | -5.4% | 11.54 | 0.96 |
| 08/04 | 1,253 | 1,280 | 1,253 | 1,280 | +1.55% | 52,200 | 324億4274万 | +0.51% | 12.31 | 1.03 |
| 08/03 | 1,252 | 1,267 | 1,252 | 1,260 | +0.72% | 41,800 | 319億4830万 | -1.18% | 12.12 | 1.01 |
| 08/02 | 1,238 | 1,263 | 1,238 | 1,251 | +1.79% | 44,600 | 317億2010万 | -2.04% | 12.03 | 1 |
| 08/01 | 1,220 | 1,234 | 1,206 | 1,229 | +0.74% | 52,000 | 311億6227万 | -3.83% | 11.82 | 0.98 |
| 07/29 | 1,188 | 1,225 | 1,180 | 1,220 | +3.43% | 47,600 | 309億3407万 | -4.39% | 11.74 | 0.98 |
| 07/28 | 1,199 | 1,211 | 1,170 | 1,180 | -1.59% | 144,400 | 299億716万 | -7.71% | 11.35 | 0.95 |
| 07/27 | 1,206 | 1,210 | 1,181 | 1,199 | +2.57% | 48,400 | 303億8892万 | -6.44% | 11.53 | 0.96 |
| 07/26 | 1,233 | 1,237 | 1,156 | 1,169 | -6.67% | 101,400 | 296億2825万 | -9.07% | 11.24 | 0.94 |
| 07/25 | 1,255 | 1,265 | 1,249 | 1,252 | -0.56% | 27,000 | 317億4546万 | -2.95% | 12.04 | 1 |
| 07/22 | 1,268 | 1,274 | 1,249 | 1,259 | -0.94% | 35,200 | 319億2295万 | -2.48% | 12.11 | 1.01 |
| 07/21 | 1,291 | 1,296 | 1,268 | 1,271 | -2.04% | 18,400 | 322億2722万 | -1.55% | 12.23 | 1.02 |
| 07/20 | 1,275 | 1,300 | 1,269 | 1,298 | +0.35% | 15,800 | 328億9915万 | +0.35% | 12.48 | 1.04 |
| 07/19 | 1,276 | 1,301 | 1,276 | 1,293 | +1.09% | 16,800 | 327億8504万 | 0% | 12.44 | 1.04 |
| 07/15 | 1,261 | 1,286 | 1,261 | 1,279 | +0.12% | 20,600 | 324億3006万 | -1.08% | 12.3 | 1.02 |
| 07/14 | 1,270 | 1,300 | 1,270 | 1,278 | +0.04% | 22,400 | 323億9203万 | -1.2% | 12.29 | 1.02 |
| 07/13 | 1,315 | 1,324 | 1,276 | 1,277 | -2.56% | 31,800 | 323億7935万 | -1.31% | 12.28 | 1.02 |
| 07/12 | 1,292 | 1,319 | 1,292 | 1,311 | +1.67% | 36,400 | 332億2877万 | +1.28% | 12.61 | 1.05 |
| 07/11 | 1,295 | 1,306 | 1,281 | 1,289 | +2.18% | 24,000 | 326億8362万 | -0.31% | 12.4 | 1.03 |
| 07/08 | 1,270 | 1,293 | 1,261 | 1,262 | -1.91% | 50,800 | 319億8634万 | -2.44% | 12.14 | 1.01 |
| 07/07 | 1,279 | 1,290 | 1,240 | 1,286 | +0.55% | 51,800 | 326億755万 | -0.62% | 12.37 | 1.03 |
| 07/06 | 1,304 | 1,315 | 1,266 | 1,279 | -5.54% | 170,200 | 324億3006万 | -1.16% | 12.3 | 1.02 |
| 07/05 | 1,393 | 1,398 | 1,335 | 1,354 | -1.6% | 160,600 | 343億3175万 | +4.64% | 13.03 | 1.08 |
| 07/04 | 1,360 | 1,380 | 1,350 | 1,376 | +2.12% | 39,800 | 348億8958万 | +6.5% | 13.24 | 1.1 |
| 07/01 | 1,320 | 1,350 | 1,320 | 1,348 | +2.12% | 22,000 | 341億6694万 | +4.62% | 12.96 | 1.08 |
| 06/30 | 1,348 | 1,348 | 1,311 | 1,320 | -0.9% | 30,000 | 334億5697万 | +2.6% | 12.69 | 1.06 |
| 06/29 | 1,326 | 1,347 | 1,317 | 1,332 | +1.37% | 38,600 | 337億6124万 | +3.62% | 12.81 | 1.07 |
| 06/28 | 1,280 | 1,317 | 1,265 | 1,314 | +2.46% | 31,400 | 333億484万 | +2.38% | 12.64 | 1.05 |
| 06/27 | 1,211 | 1,293 | 1,211 | 1,282 | +9.01% | 36,200 | 325億613万 | -0.08% | 12.33 | 1.03 |
| 06/24 | 1,297 | 1,297 | 1,162 | 1,176 | -7.73% | 36,000 | 298億1842万 | -8.55% | 11.31 | 0.94 |
| 06/23 | 1,258 | 1,282 | 1,256 | 1,275 | +2.29% | 32,600 | 323億1596万 | -1.35% | 12.26 | 1.02 |
| 06/22 | 1,290 | 1,291 | 1,245 | 1,246 | -3.67% | 58,200 | 315億9332万 | -3.63% | 11.99 | 1 |
| 06/21 | 1,288 | 1,307 | 1,288 | 1,294 | -0.58% | 20,800 | 327億9772万 | -0.19% | 12.44 | 1.04 |
| 06/20 | 1,279 | 1,313 | 1,279 | 1,301 | +1.88% | 14,800 | 329億8789万 | +0.39% | 12.52 | 1.04 |
| 06/17 | 1,258 | 1,301 | 1,258 | 1,277 | +1.51% | 23,800 | 323億7935万 | -1.31% | 12.28 | 1.02 |
| 06/16 | 1,332 | 1,333 | 1,245 | 1,258 | -5.52% | 45,400 | 318億9759万 | -2.86% | 12.1 | 1.01 |
| 06/15 | 1,304 | 1,340 | 1,302 | 1,332 | +2.31% | 67,200 | 337億6124万 | +2.74% | 12.81 | 1.07 |
| 06/14 | 1,284 | 1,307 | 1,282 | 1,302 | +1.4% | 41,800 | 330億57万 | +0.5% | 12.52 | 1.04 |
| 06/13 | 1,283 | 1,284 | 1,255 | 1,284 | +0.04% | 36,200 | 325億4416万 | -0.89% | 12.35 | 1.03 |
| 06/10 | 1,289 | 1,289 | 1,266 | 1,283 | -0.43% | 25,400 | 325億3149万 | -1% | 12.34 | 1.03 |
| 06/09 | 1,259 | 1,293 | 1,259 | 1,289 | +0.82% | 35,600 | 326億7094万 | -0.66% | 12.39 | 1.03 |
| 06/08 | 1,277 | 1,285 | 1,266 | 1,278 | -0.27% | 34,400 | 324億471万 | -1.54% | 12.29 | 1.02 |
| 06/07 | 1,281 | 1,291 | 1,281 | 1,282 | -0.89% | 14,000 | 324億9345万 | -1.57% | 12.33 | 1.03 |
| 06/06 | 1,300 | 1,300 | 1,281 | 1,293 | -0.5% | 20,000 | 327億8504万 | -0.92% | 12.44 | 1.04 |
| 06/03 | 1,292 | 1,304 | 1,285 | 1,300 | +2.24% | 18,200 | 329億4986万 | -0.65% | 12.5 | 1.04 |
| 06/02 | 1,286 | 1,294 | 1,267 | 1,271 | -1.4% | 14,000 | 322億2722万 | -3.05% | 12.23 | 1.02 |
| 06/01 | 1,295 | 1,305 | 1,285 | 1,289 | -0.46% | 22,600 | 326億8362万 | -1.98% | 12.4 | 1.03 |
| 05/31 | 1,291 | 1,298 | 1,279 | 1,295 | +0.35% | 18,000 | 328億3576万 | -1.89% | 12.46 | 1.04 |
| 05/30 | 1,280 | 1,295 | 1,275 | 1,291 | +0.27% | 12,400 | 327億2165万 | -2.6% | 12.41 | 1.03 |
| 05/27 | 1,281 | 1,288 | 1,268 | 1,287 | -0.16% | 28,000 | 326億3291万 | -3.16% | 12.38 | 1.03 |
| 05/26 | 1,313 | 1,313 | 1,286 | 1,289 | -0.85% | 18,000 | 326億8362万 | -3.23% | 12.4 | 1.03 |
| 05/25 | 1,305 | 1,326 | 1,300 | 1,300 | -0.38% | 18,800 | 329億6254万 | -2.62% | 12.51 | 1.04 |
| 05/24 | 1,345 | 1,345 | 1,305 | 1,305 | -3.37% | 28,200 | 330億8931万 | -2.54% | 12.55 | 1.05 |
| 05/23 | 1,346 | 1,352 | 1,325 | 1,351 | +0.71% | 16,200 | 342億4300万 | +0.48% | 12.99 | 1.08 |
| 05/20 | 1,301 | 1,342 | 1,301 | 1,341 | +3.11% | 25,400 | 340億212万 | -0.37% | 12.9 | 1.07 |
| 05/19 | 1,305 | 1,316 | 1,293 | 1,301 | -0.34% | 12,200 | 329億7521万 | -3.52% | 12.51 | 1.04 |
| 05/18 | 1,294 | 1,316 | 1,292 | 1,305 | +1.01% | 35,600 | 330億8931万 | -3.26% | 12.55 | 1.05 |
| 05/17 | 1,265 | 1,299 | 1,263 | 1,292 | +2.38% | 40,400 | 327億5969万 | -4.15% | 12.43 | 1.04 |
