株価チャート
2016/04/26～2016/10/26
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 |
| 10/26 | 4,985 | 4,985 | 4,985 | 4,985 | -0.1% | 1,000 | 606億6745万 | -0.02% | 174.59 | 5.34 |
| 10/25 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 1,000 | 607億2830万 | +0.08% | 174.76 | 5.34 |
| 10/24 | 5,010 | 5,010 | 4,990 | 4,990 | -0.2% | 2,000 | 607億2830万 | +0.1% | 174.76 | 5.34 |
| 10/21 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 1,000 | 608億5000万 | +0.3% | 175.11 | 5.36 |
| 10/20 | 5,000 | 5,000 | 5,000 | 5,000 | +0.3% | 1,000 | 608億5000万 | +0.32% | 175.11 | 5.36 |
| 10/18 | 4,985 | 4,985 | 4,985 | 4,985 | -0.2% | 1,000 | 606億6745万 | +0.04% | 174.59 | 5.34 |
| 10/17 | 4,985 | 4,995 | 4,985 | 4,995 | +0.3% | 2,000 | 607億8915万 | +0.26% | 174.94 | 5.35 |
| 10/12 | 4,980 | 4,980 | 4,980 | 4,980 | -0.1% | 1,000 | 606億660万 | -0.02% | 174.41 | 5.33 |
| 10/06 | 4,985 | 4,985 | 4,985 | 4,985 | 0% | 1,000 | 606億6745万 | +0.08% | 174.59 | 5.34 |
| 10/05 | 4,985 | 4,985 | 4,985 | 4,985 | -0.1% | 1,000 | 606億6745万 | +0.02% | 174.59 | 5.34 |
| 10/04 | 5,010 | 5,010 | 4,990 | 4,990 | +0.2% | 3,000 | 607億2830万 | +0.08% | 174.76 | 5.34 |
| 10/03 | 4,980 | 4,980 | 4,980 | 4,980 | -0.3% | 2,000 | 606億660万 | -0.16% | 174.41 | 5.33 |
| 09/30 | 4,995 | 4,995 | 4,995 | 4,995 | +0.3% | 1,000 | 607億8915万 | +0.06% | 174.94 | 5.35 |
| 09/29 | 5,010 | 5,010 | 4,980 | 4,980 | 0% | 2,000 | 606億660万 | -0.26% | 174.41 | 5.33 |
| 09/28 | 4,980 | 4,980 | 4,980 | 4,980 | -0.1% | 1,000 | 606億660万 | -0.32% | 174.41 | 5.33 |
| 09/26 | 4,985 | 4,985 | 4,985 | 4,985 | -0.7% | 1,000 | 606億6745万 | -0.28% | 174.59 | 5.34 |
| 09/23 | 4,985 | 5,020 | 4,985 | 5,020 | +0.7% | 6,000 | 610億9340万 | +0.38% | 175.81 | 5.38 |
| 09/21 | 4,985 | 4,985 | 4,985 | 4,985 | +0.2% | 2,000 | 606億6745万 | -0.34% | 174.59 | 5.34 |
| 09/16 | 4,980 | 4,980 | 4,975 | 4,975 | -0.2% | 2,000 | 605億4575万 | -0.6% | 174.24 | 5.33 |
| 09/15 | 4,985 | 4,985 | 4,985 | 4,985 | +0.3% | 1,000 | 606億6745万 | -0.46% | 174.59 | 5.34 |
| 09/14 | 4,970 | 4,970 | 4,970 | 4,970 | -0.2% | 1,000 | 604億8490万 | -0.78% | 174.06 | 5.32 |
| 09/13 | 4,980 | 4,980 | 4,980 | 4,980 | +0.2% | 2,000 | 606億660万 | -0.66% | 174.41 | 5.33 |
| 09/12 | 4,980 | 4,980 | 4,970 | 4,970 | -0.3% | 6,000 | 604億8490万 | -0.9% | 174.06 | 5.32 |
| 09/09 | 4,985 | 4,985 | 4,985 | 4,985 | +0.2% | 2,000 | 606億6745万 | -0.64% | 174.59 | 5.34 |
| 09/08 | 4,975 | 4,985 | 4,975 | 4,975 | -0.2% | 3,000 | 605億4575万 | -0.9% | 174.24 | 5.33 |
| 09/07 | 4,975 | 4,985 | 4,970 | 4,985 | +0.2% | 3,000 | 606億6745万 | -0.76% | 174.59 | 5.34 |
| 09/06 | 4,975 | 4,975 | 4,975 | 4,975 | +0.1% | 2,000 | 605億4575万 | -0.98% | 174.24 | 5.33 |
| 09/05 | 4,975 | 4,990 | 4,970 | 4,970 | -0.1% | 7,000 | 604億8490万 | -1.13% | 174.06 | 5.32 |
| 09/02 | 4,990 | 4,990 | 4,975 | 4,975 | 0% | 3,000 | 605億4575万 | -1.09% | 174.24 | 5.33 |
| 09/01 | 4,975 | 4,975 | 4,975 | 4,975 | 0% | 2,000 | 605億4575万 | -1.17% | 174.24 | 5.33 |
| 08/31 | 4,980 | 4,980 | 4,975 | 4,975 | +0.2% | 3,000 | 605億4575万 | -1.23% | 174.24 | 5.33 |
| 08/30 | 4,965 | 4,965 | 4,965 | 4,965 | -0.2% | 4,000 | 604億2405万 | -1.47% | 173.89 | 5.32 |
| 08/29 | 4,985 | 4,990 | 4,970 | 4,975 | -1.68% | 11,000 | 605億4575万 | -1.31% | 174.24 | 5.33 |
| 08/26 | 5,050 | 5,060 | 5,040 | 5,060 | +0.4% | 7,000 | 615億8020万 | +0.32% | 177.22 | 5.42 |
| 08/25 | 5,050 | 5,050 | 5,040 | 5,040 | -0.2% | 5,000 | 613億3680万 | -0.04% | 176.52 | 5.4 |
| 08/24 | 5,040 | 5,050 | 5,040 | 5,050 | -0.2% | 3,000 | 614億5850万 | +0.18% | 176.87 | 5.41 |
| 08/23 | 5,050 | 5,060 | 5,050 | 5,060 | +0.4% | 3,000 | 615億8020万 | +0.4% | 177.22 | 5.42 |
| 08/22 | 5,040 | 5,060 | 5,040 | 5,040 | 0% | 10,000 | 613億3680万 | +0.06% | 176.52 | 5.4 |
| 08/19 | 5,050 | 5,050 | 5,040 | 5,040 | -0.2% | 3,000 | 613億3680万 | +0.08% | 176.52 | 5.4 |
| 08/18 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 1,000 | 614億5850万 | +0.32% | 176.87 | 5.41 |
| 08/16 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 1,000 | 614億5850万 | +0.36% | 176.87 | 5.41 |
| 08/15 | 5,050 | 5,050 | 5,050 | 5,050 | +0.2% | 1,000 | 614億5850万 | +0.4% | 176.87 | 5.41 |
| 08/12 | 5,040 | 5,040 | 5,040 | 5,040 | -0.2% | 2,000 | 613億3680万 | +0.24% | 176.52 | 5.4 |
| 08/10 | 5,030 | 5,050 | 5,030 | 5,050 | +0.4% | 3,000 | 614億5850万 | +0.5% | 176.87 | 5.41 |
| 08/09 | 5,030 | 5,030 | 5,030 | 5,030 | -0.4% | 1,000 | 612億1510万 | +0.16% | 176.16 | 5.39 |
| 08/08 | 5,050 | 5,050 | 5,030 | 5,050 | +0.4% | 3,000 | 614億5850万 | +0.6% | 176.87 | 5.41 |
| 08/04 | 5,040 | 5,040 | 5,030 | 5,030 | -0.2% | 2,000 | 612億1510万 | +0.22% | 176.16 | 5.39 |
| 08/03 | 5,040 | 5,040 | 5,040 | 5,040 | -0.4% | 2,000 | 613億3680万 | +0.44% | 176.52 | 5.4 |
| 08/02 | 5,040 | 5,060 | 5,040 | 5,060 | +0.6% | 3,000 | 615億8020万 | +0.9% | 177.22 | 5.42 |
| 07/29 | 5,030 | 5,030 | 5,030 | 5,030 | 0% | 1,000 | 612億1510万 | +0.36% | 176.16 | 5.39 |
| 07/28 | 5,040 | 5,040 | 5,030 | 5,030 | -0.4% | 4,000 | 612億1510万 | +0.38% | 176.16 | 5.39 |
| 07/27 | 5,050 | 5,050 | 5,050 | 5,050 | +0.2% | 3,000 | 614億5850万 | +0.82% | 176.87 | 5.41 |
| 07/26 | 5,050 | 5,050 | 5,040 | 5,040 | -0.59% | 2,000 | 613億3680万 | +0.66% | 176.52 | 5.4 |
| 07/25 | 5,030 | 5,070 | 5,030 | 5,070 | +0.6% | 2,000 | 617億190万 | +1.3% | 177.57 | 5.43 |
| 07/22 | 5,030 | 5,040 | 5,030 | 5,040 | +0.2% | 4,000 | 613億3680万 | +0.74% | 176.52 | 5.4 |
| 07/21 | 5,030 | 5,030 | 5,030 | 5,030 | 0% | 1,000 | 612億1510万 | +0.58% | 176.16 | 5.39 |
| 07/20 | 5,050 | 5,050 | 5,030 | 5,030 | -0.2% | 3,000 | 612億1510万 | +0.6% | 176.16 | 5.39 |
| 07/19 | 5,040 | 5,040 | 5,040 | 5,040 | +0.6% | 1,000 | 613億3680万 | +0.82% | 176.52 | 5.4 |
| 07/15 | 5,010 | 5,030 | 5,010 | 5,010 | -0.2% | 3,000 | 609億7170万 | +0.24% | 175.46 | 5.37 |
| 07/13 | 5,020 | 5,020 | 5,020 | 5,020 | +0.2% | 1,000 | 610億9340万 | +0.44% | 175.81 | 5.38 |
| 07/12 | 5,010 | 5,010 | 5,010 | 5,010 | +0.2% | 3,000 | 609億7170万 | +0.26% | 175.46 | 5.37 |
| 07/11 | 5,000 | 5,000 | 5,000 | 5,000 | -0.2% | 1,000 | 608億5000万 | +0.08% | 175.11 | 5.36 |
| 07/05 | 4,990 | 5,010 | 4,990 | 5,010 | +0.2% | 2,000 | 609億7170万 | +0.28% | 175.46 | 5.37 |
| 07/04 | 5,000 | 5,000 | 5,000 | 5,000 | +0.2% | 2,000 | 608億5000万 | +0.1% | 175.11 | 5.36 |
| 06/30 | 5,010 | 5,010 | 4,990 | 4,990 | 0% | 2,000 | 607億2830万 | -0.1% | 174.76 | 5.34 |
| 06/29 | 4,990 | 4,990 | 4,990 | 4,990 | -0.2% | 2,000 | 607億2830万 | -0.12% | 174.76 | 5.34 |
| 06/28 | 5,000 | 5,000 | 5,000 | 5,000 | +0.6% | 3,000 | 608億5000万 | +0.08% | 175.11 | 5.36 |
| 06/27 | 4,955 | 5,000 | 4,955 | 4,970 | -0.3% | 4,000 | 604億8490万 | -0.5% | 174.06 | 5.32 |
| 06/24 | 4,985 | 4,985 | 4,985 | 4,985 | 0% | 4,000 | 606億6745万 | -0.22% | 174.59 | 5.34 |
| 06/23 | 5,000 | 5,000 | 4,985 | 4,985 | -0.5% | 3,000 | 606億6745万 | -0.22% | 174.59 | 5.34 |
| 06/22 | 5,000 | 5,010 | 5,000 | 5,010 | +0.2% | 3,000 | 609億7170万 | +0.28% | 175.46 | 5.37 |
| 06/21 | 5,000 | 5,000 | 5,000 | 5,000 | +0.4% | 1,000 | 608億5000万 | +0.1% | 175.11 | 5.36 |
| 06/20 | 4,980 | 4,980 | 4,980 | 4,980 | -0.1% | 3,000 | 606億660万 | -0.3% | 174.41 | 5.33 |
| 06/17 | 4,990 | 4,990 | 4,985 | 4,985 | -0.1% | 3,000 | 606億6745万 | -0.22% | 174.59 | 5.34 |
| 06/16 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 2,000 | 607億2830万 | -0.12% | 174.76 | 5.34 |
| 06/14 | 5,000 | 5,000 | 4,990 | 4,990 | -0.2% | 3,000 | 607億2830万 | -0.12% | 174.76 | 5.34 |
| 06/13 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 1,000 | 608億5000万 | +0.06% | 175.11 | 5.36 |
| 06/10 | 4,995 | 5,000 | 4,995 | 5,000 | 0% | 2,000 | 608億5000万 | +0.04% | 175.11 | 5.36 |
| 06/09 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 1,000 | 608億5000万 | +0.06% | 175.11 | 5.36 |
| 06/08 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 2,000 | 608億5000万 | +0.04% | 175.11 | 5.36 |
| 06/06 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 3,000 | 608億5000万 | +0.04% | 175.11 | 5.36 |
| 06/03 | 5,000 | 5,000 | 5,000 | 5,000 | -0.6% | 1,000 | 608億5000万 | +0.08% | 175.11 | 5.36 |
| 06/02 | 5,030 | 5,030 | 5,030 | 5,030 | +0.7% | 2,000 | 612億1510万 | +0.7% | 176.16 | 5.39 |
| 06/01 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 1,000 | 607億8915万 | +0.06% | 174.94 | 5.35 |
| 05/31 | 5,010 | 5,010 | 4,995 | 4,995 | -0.1% | 2,000 | 607億8915万 | +0.08% | 174.96 | 5.35 |
| 05/26 | 5,010 | 5,010 | 4,985 | 5,000 | +0.2% | 3,000 | 608億5000万 | +0.22% | 175.13 | 5.36 |
| 05/25 | 4,990 | 4,990 | 4,990 | 4,990 | -0.2% | 2,000 | 607億2830万 | +0.04% | 174.78 | 5.35 |
| 05/24 | 4,990 | 5,000 | 4,990 | 5,000 | +0.3% | 2,000 | 608億5000万 | +0.28% | 175.13 | 5.36 |
| 05/23 | 4,990 | 4,990 | 4,985 | 4,985 | -0.5% | 2,000 | 606億6745万 | -0.02% | 174.61 | 5.34 |
| 05/20 | 5,010 | 5,010 | 5,010 | 5,010 | +0.3% | 1,000 | 609億7170万 | +0.5% | 175.48 | 5.37 |
| 05/17 | 4,995 | 4,995 | 4,995 | 4,995 | +0.2% | 1,000 | 607億8915万 | +0.26% | 174.96 | 5.35 |
| 05/13 | 4,990 | 5,000 | 4,985 | 4,985 | +0.1% | 3,000 | 606億6745万 | +0.08% | 174.61 | 5.34 |
| 05/12 | 4,980 | 4,980 | 4,980 | 4,980 | -0.1% | 1,000 | 606億660万 | +0.02% | 174.43 | 5.33 |
| 05/11 | 4,985 | 4,985 | 4,985 | 4,985 | 0% | 2,000 | 606億6745万 | +0.12% | 174.61 | 5.34 |
| 05/09 | 4,990 | 4,990 | 4,985 | 4,985 | -0.3% | 4,000 | 606億6745万 | +0.14% | 174.61 | 5.34 |
| 05/06 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 1,000 | 608億5000万 | +0.46% | 175.13 | 5.36 |
| 05/02 | 5,000 | 5,000 | 5,000 | 5,000 | +0.2% | 1,000 | 608億5000万 | +0.52% | 175.13 | 5.36 |
| 04/28 | 5,010 | 5,010 | 4,990 | 4,990 | -0.1% | 4,000 | 607億2830万 | +0.36% | 174.78 | 5.35 |
| 04/27 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 3,000 | 607億8915万 | +0.48% | 174.96 | 5.35 |
| 04/26 | 5,000 | 5,000 | 4,995 | 4,995 | -0.5% | 2,000 | 607億8915万 | +0.5% | 174.96 | 5.35 |
