株価チャート
2016/06/07~2016/10/31
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 |
10/31 | 2,520 | 2,533 | 2,510 | 2,525 | -0.2% | 104,100 | 911億3290万 | -0.16% | 11.02 | 1.16 |
10/28 | 2,540 | 2,550 | 2,509 | 2,530 | -0.12% | 159,200 | 913億1336万 | +0.12% | 11.04 | 1.17 |
10/27 | 2,514 | 2,544 | 2,503 | 2,533 | -0.16% | 273,400 | 914億2164万 | +0.32% | 11.05 | 1.17 |
10/26 | 2,490 | 2,546 | 2,485 | 2,537 | +1% | 702,400 | 915億6601万 | +0.67% | 11.07 | 1.17 |
10/25 | 2,530 | 2,545 | 2,502 | 2,512 | -0.59% | 241,400 | 906億6370万 | -0.12% | 10.96 | 1.16 |
10/24 | 2,530 | 2,530 | 2,507 | 2,527 | +0.24% | 141,800 | 912億509万 | +0.72% | 11.03 | 1.16 |
10/21 | 2,518 | 2,526 | 2,492 | 2,521 | +0.2% | 238,900 | 909億8853万 | +0.72% | 11 | 1.16 |
10/20 | 2,511 | 2,528 | 2,501 | 2,516 | +0.2% | 164,100 | 908億807万 | +0.56% | 10.98 | 1.16 |
10/19 | 2,575 | 2,575 | 2,507 | 2,511 | -2.6% | 199,700 | 906億2761万 | +0.44% | 10.96 | 1.16 |
10/18 | 2,521 | 2,578 | 2,498 | 2,578 | +1.94% | 216,700 | 930億4579万 | +3.58% | 11.25 | 1.19 |
10/17 | 2,521 | 2,544 | 2,486 | 2,529 | +0.64% | 218,400 | 912億7727万 | +2.1% | 11.04 | 1.17 |
10/14 | 2,472 | 2,514 | 2,467 | 2,513 | +0.88% | 130,100 | 906億9980万 | +1.91% | 10.97 | 1.16 |
10/13 | 2,510 | 2,530 | 2,467 | 2,491 | -0.4% | 177,200 | 899億577万 | +1.43% | 10.87 | 1.15 |
10/12 | 2,520 | 2,536 | 2,490 | 2,501 | -1.65% | 211,600 | 902億6669万 | +2.25% | 10.91 | 1.15 |
10/11 | 2,516 | 2,562 | 2,510 | 2,543 | +1.11% | 88,500 | 917億8256万 | +4.44% | 11.1 | 1.17 |
10/07 | 2,521 | 2,530 | 2,505 | 2,515 | -0.24% | 80,900 | 907億7198万 | +3.88% | 10.98 | 1.16 |
10/06 | 2,544 | 2,551 | 2,514 | 2,521 | -0.4% | 122,500 | 909億8853万 | +4.69% | 11 | 1.16 |
10/05 | 2,555 | 2,557 | 2,521 | 2,531 | -1.25% | 181,400 | 913億4946万 | +5.86% | 11.05 | 1.17 |
10/04 | 2,510 | 2,565 | 2,502 | 2,563 | +1.75% | 132,900 | 925億441万 | +7.96% | 11.18 | 1.18 |
10/03 | 2,582 | 2,582 | 2,516 | 2,519 | -2.44% | 255,500 | 909億1635万 | +7.1% | 10.99 | 1.16 |
09/30 | 2,571 | 2,639 | 2,556 | 2,582 | +0.7% | 456,600 | 931億9016万 | +10.72% | 11.27 | 1.19 |
09/29 | 2,540 | 2,590 | 2,525 | 2,564 | +0.71% | 263,900 | 925億4050万 | +10.95% | 11.19 | 1.18 |
09/28 | 2,535 | 2,561 | 2,506 | 2,546 | +0.2% | 155,500 | 918億9084万 | +11.23% | 11.11 | 1.17 |
09/27 | 2,495 | 2,543 | 2,462 | 2,541 | +2.75% | 237,200 | 917億1038万 | +12.04% | 11.09 | 1.17 |
09/26 | 2,480 | 2,500 | 2,452 | 2,473 | -0.28% | 155,100 | 892億5611万 | +10.01% | 10.79 | 1.14 |
09/23 | 2,426 | 2,483 | 2,410 | 2,480 | +0.16% | 165,100 | 895億875万 | +11.11% | 10.82 | 1.14 |
09/21 | 2,379 | 2,485 | 2,355 | 2,476 | +2.87% | 166,900 | 893億6438万 | +11.63% | 10.81 | 1.14 |
09/20 | 2,388 | 2,441 | 2,378 | 2,407 | -0.58% | 182,500 | 868億7402万 | +9.31% | 10.5 | 1.11 |
09/16 | 2,370 | 2,440 | 2,354 | 2,421 | +2.98% | 278,900 | 873億7931万 | +10.55% | 10.57 | 1.12 |
09/15 | 2,390 | 2,405 | 2,314 | 2,351 | -1.71% | 254,600 | 848億5285万 | +7.94% | 10.26 | 1.08 |
09/14 | 2,444 | 2,490 | 2,379 | 2,392 | -3.7% | 509,200 | 863億3264万 | +10.38% | 10.44 | 1.1 |
09/13 | 2,468 | 2,543 | 2,462 | 2,484 | +0.32% | 446,100 | 896億5312万 | +15.32% | 10.84 | 1.14 |
09/12 | 2,334 | 2,489 | 2,302 | 2,476 | +10.73% | 849,200 | 893億6438万 | +15.92% | 10.81 | 1.14 |
09/09 | 2,276 | 2,276 | 2,220 | 2,236 | -1.06% | 203,700 | 807億225万 | +5.77% | 9.76 | 1.03 |
09/08 | 2,273 | 2,273 | 2,239 | 2,260 | -0.62% | 128,300 | 815億6846万 | +7.31% | 9.86 | 1.04 |
09/07 | 2,225 | 2,279 | 2,189 | 2,274 | +1.29% | 202,100 | 820億7375万 | +8.54% | 9.92 | 1.05 |
09/06 | 2,257 | 2,265 | 2,235 | 2,245 | -0.27% | 129,700 | 810億2708万 | +7.57% | 9.8 | 1.03 |
09/05 | 2,254 | 2,272 | 2,241 | 2,251 | +1.44% | 163,200 | 812億4363万 | +8.12% | 9.82 | 1.04 |
09/02 | 2,208 | 2,255 | 2,204 | 2,219 | +0.63% | 222,500 | 800億8868万 | +6.79% | 9.68 | 1.02 |
09/01 | 2,178 | 2,207 | 2,135 | 2,205 | +0.92% | 241,800 | 795億8339万 | +6.27% | 9.62 | 1.02 |
08/31 | 2,098 | 2,195 | 2,077 | 2,185 | +4.9% | 230,100 | 788億6154万 | +5.4% | 9.54 | 1.01 |
08/30 | 2,112 | 2,116 | 2,051 | 2,083 | -1.42% | 116,500 | 751億8013万 | +0.58% | 9.09 | 0.96 |
08/29 | 2,040 | 2,118 | 2,033 | 2,113 | +4.86% | 140,600 | 762億6290万 | +1.83% | 9.22 | 0.97 |
08/26 | 2,025 | 2,025 | 1,989 | 2,015 | -0.74% | 112,200 | 727億2586万 | -2.99% | 8.79 | 0.93 |
08/25 | 2,040 | 2,041 | 2,017 | 2,030 | -0.83% | 122,100 | 732億6724万 | -2.64% | 8.86 | 0.94 |
08/24 | 2,020 | 2,072 | 2,020 | 2,047 | +1.54% | 100,900 | 738億8081万 | -2.01% | 8.93 | 0.94 |
08/23 | 2,027 | 2,035 | 2,005 | 2,016 | -0.54% | 100,600 | 727億6195万 | -3.77% | 8.8 | 0.93 |
08/22 | 2,048 | 2,069 | 2,014 | 2,027 | -0.64% | 128,500 | 731億5897万 | -3.57% | 8.85 | 0.93 |
08/19 | 2,045 | 2,066 | 2,020 | 2,040 | -0.97% | 147,000 | 736億2817万 | -3.09% | 8.9 | 0.94 |
08/18 | 2,094 | 2,094 | 2,036 | 2,060 | -3.1% | 174,400 | 743億5001万 | -2.23% | 8.99 | 0.95 |
08/17 | 2,070 | 2,133 | 2,070 | 2,126 | +1.67% | 158,500 | 767億3210万 | +0.81% | 9.28 | 0.98 |
08/16 | 2,139 | 2,139 | 2,083 | 2,091 | -0.62% | 145,400 | 754億6887万 | -0.57% | 9.12 | 0.96 |
08/15 | 2,111 | 2,135 | 2,096 | 2,104 | -0.28% | 67,300 | 759億3807万 | +0.53% | 9.18 | 0.97 |
08/12 | 2,101 | 2,126 | 2,088 | 2,110 | +1.39% | 110,500 | 761億5462万 | +1.15% | 9.21 | 0.97 |
08/10 | 2,051 | 2,089 | 2,048 | 2,081 | +0.1% | 89,400 | 751億795万 | +0.1% | 9.08 | 0.96 |
08/09 | 2,021 | 2,097 | 2,021 | 2,079 | +2.97% | 174,200 | 750億3576万 | +0.24% | 9.07 | 0.96 |
08/08 | 1,970 | 2,019 | 1,968 | 2,019 | +3.86% | 203,000 | 728億7023万 | -2.51% | 8.81 | 0.93 |
08/05 | 1,992 | 2,006 | 1,931 | 1,944 | -4.05% | 294,200 | 701億6331万 | -6.13% | 8.48 | 0.9 |
08/04 | 1,989 | 2,034 | 1,988 | 2,026 | +1.91% | 153,500 | 731億2288万 | -2.22% | 8.84 | 0.93 |
08/03 | 2,002 | 2,029 | 1,985 | 1,988 | -4.05% | 131,300 | 717億5137万 | -4.05% | 8.68 | 0.92 |
08/02 | 2,082 | 2,122 | 2,072 | 2,072 | -2.49% | 95,700 | 747億8312万 | +0.1% | 9.04 | 0.95 |
08/01 | 2,132 | 2,147 | 2,073 | 2,125 | -1.21% | 98,300 | 766億9601万 | +2.86% | 9.27 | 0.98 |
07/29 | 2,119 | 2,159 | 2,075 | 2,151 | +1.18% | 117,700 | 776億3441万 | +4.47% | 9.39 | 0.99 |
07/28 | 2,147 | 2,149 | 2,107 | 2,126 | -2.07% | 122,200 | 767億3210万 | +3.3% | 9.28 | 0.98 |
07/27 | 2,149 | 2,189 | 2,133 | 2,171 | +2.36% | 126,500 | 783億5625万 | +5.49% | 9.47 | 1 |
07/26 | 2,168 | 2,168 | 2,108 | 2,121 | -3.02% | 126,600 | 765億5164万 | +3.11% | 9.26 | 0.98 |
07/25 | 2,170 | 2,239 | 2,170 | 2,187 | +1.25% | 190,600 | 789億3373万 | +6.22% | 9.54 | 1.01 |
07/22 | 2,175 | 2,193 | 2,147 | 2,160 | -2.48% | 162,400 | 779億5924万 | +5.06% | 9.43 | 1 |
07/21 | 2,186 | 2,217 | 2,172 | 2,215 | +2.98% | 179,500 | 799億4431万 | +7.84% | 9.67 | 1.02 |
07/20 | 2,160 | 2,162 | 2,104 | 2,151 | -1.56% | 257,100 | 776億3441万 | +4.72% | 9.39 | 0.99 |
07/19 | 2,215 | 2,220 | 2,133 | 2,185 | +0.28% | 249,900 | 788億6154万 | +6.22% | 9.54 | 1.01 |
07/15 | 2,134 | 2,220 | 2,126 | 2,179 | +2.98% | 290,300 | 786億4499万 | +5.62% | 9.51 | 1 |
07/14 | 2,101 | 2,129 | 2,068 | 2,116 | +0.76% | 150,100 | 763億7118万 | +1.98% | 9.23 | 0.98 |
07/13 | 2,152 | 2,152 | 2,084 | 2,100 | -0.28% | 200,100 | 757億9370万 | +0.48% | 9.16 | 0.97 |
07/12 | 2,017 | 2,161 | 2,016 | 2,106 | +7.01% | 370,400 | 760億1025万 | +0.05% | 9.19 | 0.97 |
07/11 | 1,900 | 1,984 | 1,889 | 1,968 | +6.9% | 242,700 | 710億2953万 | -7.13% | 8.59 | 0.91 |
07/08 | 1,919 | 1,922 | 1,841 | 1,841 | -5.1% | 394,300 | 664億4581万 | -13.85% | 8.03 | 0.85 |
07/07 | 1,950 | 2,016 | 1,923 | 1,940 | +1.04% | 433,800 | 700億1894万 | -10.19% | 8.47 | 0.89 |
07/06 | 1,920 | 1,922 | 1,881 | 1,920 | -2.39% | 219,600 | 692億9710万 | -11.89% | 8.38 | 0.88 |
07/05 | 2,016 | 2,016 | 1,953 | 1,967 | -1.7% | 126,500 | 709億9343万 | -10.67% | 8.58 | 0.91 |
07/04 | 1,974 | 2,013 | 1,915 | 2,001 | -0.2% | 341,200 | 722億2057万 | -10.03% | 8.73 | 0.92 |
07/01 | 1,990 | 2,015 | 1,957 | 2,005 | +1.31% | 258,100 | 723億6494万 | -10.69% | 8.75 | 0.92 |
06/30 | 2,077 | 2,080 | 1,975 | 1,979 | -2.32% | 280,000 | 714億2654万 | -12.63% | 8.64 | 0.91 |
06/29 | 1,951 | 2,037 | 1,923 | 2,026 | +4.81% | 365,400 | 731億2288万 | -11.37% | 8.84 | 0.93 |
06/28 | 1,939 | 1,951 | 1,876 | 1,933 | -2.32% | 219,900 | 697億6630万 | -16.1% | 8.44 | 0.89 |
06/27 | 1,954 | 1,998 | 1,941 | 1,979 | +1.44% | 246,800 | 714億2654万 | -14.85% | 8.64 | 0.91 |
06/24 | 2,156 | 2,163 | 1,918 | 1,951 | -8.36% | 346,800 | 704億1596万 | -16.77% | 8.51 | 0.9 |
06/23 | 2,140 | 2,156 | 2,117 | 2,129 | +0.76% | 201,300 | 768億4038万 | -10.05% | 9.29 | 0.98 |
06/22 | 2,158 | 2,158 | 2,091 | 2,113 | -2.09% | 197,000 | 762億6290万 | -11.29% | 9.22 | 0.97 |
06/21 | 2,159 | 2,163 | 2,112 | 2,158 | -0.46% | 152,100 | 778億8705万 | -9.93% | 9.42 | 0.99 |
06/20 | 2,138 | 2,184 | 2,138 | 2,168 | +2.8% | 178,600 | 782億4797万 | -10.04% | 9.46 | 1 |
06/17 | 2,127 | 2,149 | 2,085 | 2,109 | -0.24% | 197,200 | 761億1853万 | -12.92% | 9.2 | 0.97 |
06/16 | 2,196 | 2,209 | 2,092 | 2,114 | -4.3% | 305,600 | 762億9899万 | -13.29% | 9.23 | 0.97 |
06/15 | 2,201 | 2,230 | 2,164 | 2,209 | -1.38% | 242,800 | 797億2776万 | -10.09% | 9.64 | 1.02 |
06/14 | 2,301 | 2,319 | 2,218 | 2,240 | -3.7% | 282,200 | 808億4661万 | -9.35% | 9.78 | 1.03 |
06/13 | 2,356 | 2,441 | 2,326 | 2,326 | -6.55% | 545,400 | 839億5055万 | -6.51% | 10.15 | 1.07 |
06/10 | 2,449 | 2,490 | 2,411 | 2,489 | +0.16% | 251,500 | 898億3358万 | -0.44% | 10.86 | 1.15 |
06/09 | 2,457 | 2,523 | 2,438 | 2,485 | +1.02% | 226,900 | 896億8921万 | -0.88% | 10.84 | 1.15 |
06/08 | 2,456 | 2,474 | 2,430 | 2,460 | +0.29% | 117,800 | 887億8691万 | -2.26% | 10.74 | 1.13 |
06/07 | 2,428 | 2,460 | 2,400 | 2,453 | +1.41% | 144,800 | 885億3426万 | -3.12% | 10.7 | 1.13 |