株価チャート
2016/06/15～2016/11/09
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 |
| 11/09 | 1,521 | 1,524 | 1,502 | 1,515 | -0.39% | 70,300 | 623億8816万 | -0.59% | 12.27 | 1.29 |
| 11/08 | 1,519 | 1,523 | 1,515 | 1,521 | +0.13% | 15,400 | 626億3524万 | -0.13% | 12.32 | 1.3 |
| 11/07 | 1,522 | 1,528 | 1,508 | 1,519 | -0.52% | 36,800 | 625億5288万 | -0.2% | 12.3 | 1.3 |
| 11/04 | 1,517 | 1,527 | 1,513 | 1,527 | +0.93% | 42,300 | 628億8232万 | +0.26% | 12.37 | 1.3 |
| 11/02 | 1,513 | 1,520 | 1,507 | 1,513 | -0.59% | 34,000 | 623億580万 | -0.59% | 12.25 | 1.29 |
| 11/01 | 1,532 | 1,532 | 1,517 | 1,522 | -0.65% | 31,200 | 626億7642万 | -0.13% | 12.33 | 1.3 |
| 10/31 | 1,532 | 1,536 | 1,512 | 1,532 | 0% | 36,400 | 630億8822万 | +0.52% | 12.41 | 1.31 |
| 10/28 | 1,533 | 1,535 | 1,527 | 1,532 | +0.59% | 49,900 | 630億8822万 | +0.46% | 12.41 | 1.31 |
| 10/27 | 1,527 | 1,534 | 1,519 | 1,523 | -0.46% | 29,700 | 627億1760万 | -0.2% | 12.33 | 1.3 |
| 10/26 | 1,530 | 1,537 | 1,524 | 1,530 | -0.2% | 38,600 | 630億586万 | +0.26% | 12.39 | 1.31 |
| 10/25 | 1,530 | 1,535 | 1,528 | 1,533 | +0.39% | 50,100 | 631億2940万 | +0.52% | 12.41 | 1.31 |
| 10/24 | 1,516 | 1,533 | 1,516 | 1,527 | +0.66% | 20,500 | 628億8232万 | +0.26% | 12.37 | 1.3 |
| 10/21 | 1,524 | 1,526 | 1,510 | 1,517 | -0.13% | 39,900 | 624億7052万 | -0.33% | 12.28 | 1.3 |
| 10/20 | 1,530 | 1,535 | 1,513 | 1,519 | -0.72% | 57,600 | 625億5288万 | -0.26% | 12.3 | 1.3 |
| 10/19 | 1,531 | 1,539 | 1,526 | 1,530 | -0.07% | 34,800 | 630億586万 | +0.39% | 12.39 | 1.31 |
| 10/18 | 1,522 | 1,533 | 1,522 | 1,531 | +0.39% | 19,500 | 630億4704万 | +0.39% | 12.4 | 1.31 |
| 10/17 | 1,522 | 1,530 | 1,521 | 1,525 | +0.07% | 17,600 | 627億9996万 | -0.13% | 12.35 | 1.3 |
| 10/14 | 1,517 | 1,526 | 1,517 | 1,524 | +0.13% | 20,600 | 627億5878万 | -0.33% | 12.34 | 1.3 |
| 10/13 | 1,513 | 1,525 | 1,513 | 1,522 | +0.59% | 13,300 | 626億7642万 | -0.59% | 12.33 | 1.3 |
| 10/12 | 1,517 | 1,522 | 1,512 | 1,513 | -0.66% | 23,300 | 623億580万 | -1.37% | 12.25 | 1.29 |
| 10/11 | 1,530 | 1,532 | 1,517 | 1,523 | -0.2% | 22,700 | 627億1760万 | -0.85% | 12.33 | 1.3 |
| 10/07 | 1,532 | 1,534 | 1,520 | 1,526 | -0.46% | 34,600 | 628億4114万 | -0.78% | 12.36 | 1.3 |
| 10/06 | 1,523 | 1,534 | 1,523 | 1,533 | +0.99% | 31,300 | 631億2940万 | -0.52% | 12.41 | 1.31 |
| 10/05 | 1,516 | 1,528 | 1,514 | 1,518 | +0.26% | 56,400 | 625億1170万 | -1.56% | 12.29 | 1.3 |
| 10/04 | 1,514 | 1,517 | 1,508 | 1,514 | +0.13% | 17,700 | 623億4698万 | -1.94% | 12.26 | 1.29 |
| 10/03 | 1,499 | 1,518 | 1,499 | 1,512 | +1% | 34,700 | 622億6462万 | -2.14% | 12.24 | 1.29 |
| 09/30 | 1,508 | 1,510 | 1,486 | 1,497 | -1.71% | 93,400 | 616億4691万 | -3.17% | 12.12 | 1.28 |
| 09/29 | 1,517 | 1,525 | 1,511 | 1,523 | +0.33% | 46,500 | 627億1760万 | -1.61% | 12.33 | 1.3 |
| 09/28 | 1,523 | 1,531 | 1,506 | 1,518 | -2.19% | 83,700 | 625億1170万 | -2.13% | 12.29 | 1.3 |
| 09/27 | 1,502 | 1,552 | 1,502 | 1,552 | +1.37% | 178,600 | 639億1183万 | 0% | 12.56 | 1.32 |
| 09/26 | 1,541 | 1,554 | 1,528 | 1,531 | -1.67% | 111,900 | 630億4704万 | -1.35% | 12.39 | 1.31 |
| 09/23 | 1,551 | 1,558 | 1,539 | 1,557 | +0.39% | 95,100 | 641億1773万 | +0.26% | 12.6 | 1.33 |
| 09/21 | 1,511 | 1,551 | 1,511 | 1,551 | +2.31% | 105,300 | 638億7065万 | -0.26% | 12.55 | 1.32 |
| 09/20 | 1,506 | 1,527 | 1,506 | 1,516 | +0.53% | 131,800 | 624億2934万 | -2.57% | 12.27 | 1.29 |
| 09/16 | 1,499 | 1,511 | 1,499 | 1,508 | +0.73% | 46,300 | 620億9990万 | -3.27% | 12.21 | 1.29 |
| 09/15 | 1,502 | 1,503 | 1,487 | 1,497 | -0.4% | 68,100 | 616億4691万 | -4.16% | 12.12 | 1.28 |
| 09/14 | 1,530 | 1,530 | 1,501 | 1,503 | -2.15% | 111,300 | 618億9399万 | -4.02% | 12.17 | 1.28 |
| 09/13 | 1,548 | 1,549 | 1,533 | 1,536 | -0.9% | 74,500 | 632億5295万 | -2.1% | 12.43 | 1.31 |
| 09/12 | 1,550 | 1,557 | 1,533 | 1,550 | -0.45% | 64,900 | 638億2947万 | -1.27% | 12.55 | 1.32 |
| 09/09 | 1,561 | 1,572 | 1,557 | 1,557 | -0.51% | 47,300 | 641億1773万 | -0.83% | 12.6 | 1.33 |
| 09/08 | 1,580 | 1,585 | 1,560 | 1,565 | -0.95% | 45,900 | 644億4717万 | -0.57% | 12.67 | 1.34 |
| 09/07 | 1,577 | 1,585 | 1,570 | 1,580 | -0.13% | 32,400 | 650億6488万 | +0.19% | 12.79 | 1.35 |
| 09/06 | 1,579 | 1,586 | 1,571 | 1,582 | +0.19% | 25,900 | 651億4724万 | +0.06% | 12.81 | 1.35 |
| 09/05 | 1,591 | 1,591 | 1,579 | 1,579 | -0.19% | 18,600 | 650億2370万 | -0.38% | 12.78 | 1.35 |
| 09/02 | 1,574 | 1,585 | 1,574 | 1,582 | +0.44% | 15,100 | 651億4724万 | -0.57% | 12.81 | 1.35 |
| 09/01 | 1,580 | 1,584 | 1,563 | 1,575 | -0.76% | 17,800 | 648億5898万 | -1.25% | 12.75 | 1.34 |
| 08/31 | 1,570 | 1,588 | 1,556 | 1,587 | +1.93% | 38,700 | 653億5314万 | -0.75% | 12.85 | 1.35 |
| 08/30 | 1,563 | 1,563 | 1,554 | 1,557 | -0.38% | 14,500 | 641億1773万 | -2.81% | 12.6 | 1.33 |
| 08/29 | 1,576 | 1,584 | 1,558 | 1,563 | +0.39% | 25,900 | 643億6481万 | -2.74% | 12.65 | 1.33 |
| 08/26 | 1,542 | 1,561 | 1,532 | 1,557 | +1.37% | 43,000 | 641億1773万 | -3.41% | 12.6 | 1.33 |
| 08/25 | 1,542 | 1,549 | 1,531 | 1,536 | -0.07% | 24,400 | 632億5295万 | -4.95% | 12.43 | 1.31 |
| 08/24 | 1,580 | 1,581 | 1,535 | 1,537 | -3.82% | 52,300 | 632億9413万 | -5.18% | 12.44 | 1.31 |
| 08/23 | 1,555 | 1,603 | 1,554 | 1,598 | +2.96% | 50,200 | 658億612万 | -1.78% | 12.93 | 1.36 |
| 08/22 | 1,542 | 1,561 | 1,537 | 1,552 | +0.52% | 17,300 | 639億1183万 | -4.73% | 12.56 | 1.32 |
| 08/19 | 1,557 | 1,560 | 1,541 | 1,544 | -1.15% | 28,500 | 635億8239万 | -5.45% | 12.5 | 1.32 |
| 08/18 | 1,596 | 1,608 | 1,560 | 1,562 | -2.68% | 22,800 | 643億2363万 | -4.7% | 12.64 | 1.33 |
| 08/17 | 1,598 | 1,625 | 1,593 | 1,605 | +2.36% | 80,200 | 660億9439万 | -2.43% | 12.99 | 1.37 |
| 08/16 | 1,600 | 1,604 | 1,566 | 1,568 | -2% | 22,500 | 645億7071万 | -4.85% | 12.69 | 1.34 |
| 08/15 | 1,592 | 1,605 | 1,592 | 1,600 | +0.88% | 10,800 | 658億8848万 | -3.15% | 12.95 | 1.37 |
| 08/12 | 1,585 | 1,597 | 1,585 | 1,586 | +0.51% | 14,000 | 653億1196万 | -4.05% | 12.84 | 1.35 |
| 08/10 | 1,598 | 1,600 | 1,576 | 1,578 | -0.5% | 21,500 | 649億8252万 | -4.71% | 12.77 | 1.35 |
| 08/09 | 1,578 | 1,588 | 1,565 | 1,586 | +1.02% | 13,600 | 653億1196万 | -4.4% | 12.84 | 1.35 |
| 08/08 | 1,565 | 1,580 | 1,552 | 1,570 | +1.42% | 19,700 | 646億5308万 | -5.48% | 12.71 | 1.34 |
| 08/05 | 1,610 | 1,627 | 1,548 | 1,548 | -5.84% | 42,400 | 637億4711万 | -6.97% | 12.53 | 1.32 |
| 08/04 | 1,665 | 1,681 | 1,642 | 1,644 | -0.78% | 26,400 | 677億42万 | -1.38% | 13.31 | 1.4 |
| 08/03 | 1,661 | 1,680 | 1,653 | 1,657 | -1.37% | 15,400 | 682億3576万 | -0.54% | 13.41 | 1.41 |
| 08/02 | 1,681 | 1,704 | 1,670 | 1,680 | -0.06% | 26,800 | 691億8291万 | +1.08% | 13.6 | 1.43 |
| 08/01 | 1,679 | 1,698 | 1,670 | 1,681 | -1.7% | 21,300 | 692億2409万 | +1.45% | 13.61 | 1.43 |
| 07/29 | 1,687 | 1,716 | 1,668 | 1,710 | +1.18% | 36,700 | 704億1832万 | +3.64% | 13.84 | 1.46 |
| 07/28 | 1,680 | 1,692 | 1,661 | 1,690 | +1.26% | 17,600 | 695億9471万 | +2.8% | 13.68 | 1.44 |
| 07/27 | 1,682 | 1,700 | 1,666 | 1,669 | -0.24% | 15,200 | 687億2993万 | +1.77% | 13.51 | 1.42 |
| 07/26 | 1,692 | 1,697 | 1,670 | 1,673 | -1.12% | 23,800 | 688億9465万 | +2.14% | 13.54 | 1.43 |
| 07/25 | 1,670 | 1,714 | 1,665 | 1,692 | +1.08% | 50,600 | 696億7707万 | +3.49% | 13.7 | 1.44 |
| 07/22 | 1,656 | 1,685 | 1,653 | 1,674 | +0.6% | 26,000 | 689億3583万 | +2.7% | 13.55 | 1.43 |
| 07/21 | 1,691 | 1,691 | 1,654 | 1,664 | -0.3% | 22,800 | 685億2402万 | +2.46% | 13.47 | 1.42 |
| 07/20 | 1,655 | 1,670 | 1,650 | 1,669 | +0.18% | 24,000 | 687億2993万 | +3.09% | 13.51 | 1.42 |
| 07/19 | 1,645 | 1,671 | 1,641 | 1,666 | +1.28% | 28,700 | 686億638万 | +3.29% | 13.48 | 1.42 |
| 07/15 | 1,666 | 1,672 | 1,643 | 1,645 | -0.9% | 21,100 | 677億4160万 | +2.3% | 13.31 | 1.4 |
| 07/14 | 1,682 | 1,703 | 1,660 | 1,660 | -1.66% | 32,600 | 683億5930万 | +3.43% | 13.44 | 1.42 |
| 07/13 | 1,730 | 1,735 | 1,683 | 1,688 | -1.75% | 38,800 | 695億1235万 | +5.43% | 13.66 | 1.44 |
| 07/12 | 1,710 | 1,729 | 1,710 | 1,718 | +1.42% | 39,100 | 707億4776万 | +7.64% | 13.91 | 1.47 |
| 07/11 | 1,660 | 1,697 | 1,660 | 1,694 | +2.85% | 32,600 | 697億5943万 | +6.54% | 13.71 | 1.45 |
| 07/08 | 1,658 | 1,664 | 1,642 | 1,647 | +0.12% | 30,100 | 678億2396万 | +4.04% | 13.33 | 1.41 |
| 07/07 | 1,647 | 1,660 | 1,635 | 1,645 | -0.12% | 14,000 | 677億4160万 | +4.18% | 13.31 | 1.4 |
| 07/06 | 1,631 | 1,651 | 1,623 | 1,647 | -0.06% | 17,100 | 678億2396万 | +4.64% | 13.33 | 1.41 |
| 07/05 | 1,640 | 1,650 | 1,636 | 1,648 | +0.37% | 31,300 | 678億6514万 | +4.9% | 13.34 | 1.41 |
| 07/04 | 1,659 | 1,659 | 1,633 | 1,642 | -0.67% | 25,700 | 676億1806万 | +4.79% | 13.29 | 1.4 |
| 07/01 | 1,632 | 1,658 | 1,632 | 1,653 | +1.79% | 32,100 | 680億7104万 | +5.69% | 13.38 | 1.41 |
| 06/30 | 1,620 | 1,632 | 1,617 | 1,624 | +0.87% | 48,500 | 668億7681万 | +4.1% | 13.13 | 1.38 |
| 06/29 | 1,598 | 1,611 | 1,588 | 1,610 | +2.55% | 27,200 | 663億29万 | +3.4% | 13.02 | 1.37 |
| 06/28 | 1,544 | 1,598 | 1,536 | 1,570 | +1.68% | 39,200 | 646億5308万 | +0.96% | 12.69 | 1.34 |
| 06/27 | 1,509 | 1,552 | 1,509 | 1,544 | +2.32% | 23,400 | 635億8239万 | -0.58% | 12.48 | 1.32 |
| 06/24 | 1,569 | 1,585 | 1,500 | 1,509 | -3.76% | 34,500 | 621億4108万 | -2.83% | 12.2 | 1.29 |
| 06/23 | 1,572 | 1,589 | 1,562 | 1,568 | -1.45% | 15,700 | 645億7071万 | +0.9% | 12.68 | 1.34 |
| 06/22 | 1,619 | 1,619 | 1,578 | 1,591 | -1.73% | 11,100 | 655億1786万 | +2.51% | 12.86 | 1.36 |
| 06/21 | 1,587 | 1,619 | 1,577 | 1,619 | +2.08% | 21,700 | 666億7091万 | +4.52% | 13.09 | 1.38 |
| 06/20 | 1,564 | 1,597 | 1,564 | 1,586 | +1.86% | 25,700 | 653億1196万 | +2.72% | 12.82 | 1.35 |
| 06/17 | 1,549 | 1,562 | 1,539 | 1,557 | +1.57% | 22,300 | 641億1773万 | +1.1% | 12.59 | 1.33 |
| 06/16 | 1,559 | 1,565 | 1,528 | 1,533 | -0.78% | 46,700 | 631億2940万 | -0.33% | 12.39 | 1.31 |
| 06/15 | 1,520 | 1,554 | 1,520 | 1,545 | +1.18% | 25,200 | 636億2357万 | +0.52% | 12.49 | 1.32 |
