株価チャート
2016/05/10～2016/09/30
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 | 4/1, 株式分割 1→2 |
| 2016 |
| 09/30 | 1,530 | 1,570 | 1,503 | 1,568 | +1.46% | 46,200 | 838億178万 | +3.95% | 17.45 | 1.32 |
| 09/29 | 1,555 | 1,565 | 1,528 | 1,545 | +0.65% | 30,400 | 825億9889万 | +2.66% | 17.2 | 1.3 |
| 09/28 | 1,535 | 1,545 | 1,513 | 1,535 | -1.29% | 49,400 | 820億6427万 | +2.13% | 17.09 | 1.29 |
| 09/27 | 1,510 | 1,555 | 1,492 | 1,555 | +2.98% | 73,200 | 831億3351万 | +3.53% | 17.31 | 1.31 |
| 09/26 | 1,560 | 1,565 | 1,508 | 1,510 | -3.82% | 40,400 | 807億2771万 | +0.8% | 16.81 | 1.27 |
| 09/23 | 1,550 | 1,573 | 1,520 | 1,570 | +2.95% | 57,000 | 839億3544万 | +4.88% | 17.48 | 1.32 |
| 09/21 | 1,475 | 1,545 | 1,459 | 1,525 | +2.97% | 41,800 | 815億2965万 | +1.94% | 16.98 | 1.28 |
| 09/20 | 1,461 | 1,500 | 1,437 | 1,481 | +1.4% | 60,200 | 791億7731万 | -1.07% | 16.49 | 1.25 |
| 09/16 | 1,463 | 1,478 | 1,458 | 1,461 | -0.17% | 30,400 | 780億8134万 | -2.76% | 16.26 | 1.23 |
| 09/15 | 1,471 | 1,475 | 1,457 | 1,463 | -1.18% | 20,400 | 782億1500万 | -2.79% | 16.29 | 1.23 |
| 09/14 | 1,497 | 1,500 | 1,479 | 1,481 | -1.1% | 24,200 | 791億5058万 | -1.76% | 16.48 | 1.25 |
| 09/13 | 1,500 | 1,518 | 1,493 | 1,497 | +0.3% | 26,200 | 800億3271万 | -0.73% | 16.67 | 1.26 |
| 09/12 | 1,497 | 1,503 | 1,482 | 1,493 | -1.81% | 28,400 | 797億9213万 | -1.09% | 16.62 | 1.26 |
| 09/09 | 1,515 | 1,540 | 1,510 | 1,520 | +0.33% | 34,000 | 812億6234万 | +0.8% | 16.92 | 1.28 |
| 09/08 | 1,538 | 1,538 | 1,508 | 1,515 | -0.98% | 23,200 | 809億9502万 | +0.53% | 16.87 | 1.28 |
| 09/07 | 1,543 | 1,543 | 1,475 | 1,530 | -0.97% | 40,200 | 817億9696万 | +1.73% | 17.03 | 1.29 |
| 09/06 | 1,513 | 1,548 | 1,505 | 1,545 | +2.49% | 28,400 | 825億9889万 | +2.93% | 17.2 | 1.3 |
| 09/05 | 1,498 | 1,515 | 1,487 | 1,508 | +1.48% | 24,600 | 805億9406万 | +0.7% | 16.78 | 1.27 |
| 09/02 | 1,500 | 1,513 | 1,469 | 1,486 | -1.79% | 33,400 | 794億1789万 | -0.64% | 16.54 | 1.25 |
| 09/01 | 1,533 | 1,533 | 1,485 | 1,513 | -0.98% | 46,600 | 808億6137万 | +1.31% | 16.84 | 1.27 |
| 08/31 | 1,481 | 1,528 | 1,469 | 1,528 | +3.14% | 46,400 | 816億6330万 | +2.45% | 17.01 | 1.29 |
| 08/30 | 1,477 | 1,487 | 1,455 | 1,481 | +1.61% | 26,200 | 791億7731万 | -0.47% | 16.49 | 1.25 |
| 08/29 | 1,471 | 1,471 | 1,440 | 1,458 | +1.5% | 32,800 | 779億2096万 | -1.92% | 16.23 | 1.23 |
| 08/26 | 1,487 | 1,487 | 1,434 | 1,436 | -3.53% | 46,400 | 767億7152万 | -3.23% | 15.99 | 1.21 |
| 08/25 | 1,495 | 1,503 | 1,487 | 1,489 | -0.7% | 14,800 | 795億7828万 | +0.3% | 16.57 | 1.25 |
| 08/24 | 1,503 | 1,530 | 1,491 | 1,499 | -0.4% | 23,000 | 801億3963万 | +1.22% | 16.69 | 1.26 |
| 08/23 | 1,476 | 1,533 | 1,476 | 1,505 | +0.33% | 30,800 | 804億6040万 | +1.83% | 16.75 | 1.27 |
| 08/22 | 1,450 | 1,510 | 1,446 | 1,500 | +3.45% | 31,000 | 801億9309万 | +1.83% | 16.7 | 1.26 |
| 08/19 | 1,498 | 1,499 | 1,450 | 1,450 | -3.49% | 65,000 | 775億1999万 | -1.29% | 16.14 | 1.22 |
| 08/18 | 1,528 | 1,533 | 1,503 | 1,503 | -2.75% | 30,000 | 803億2675万 | +2.42% | 16.73 | 1.27 |
| 08/17 | 1,525 | 1,558 | 1,510 | 1,545 | 0% | 43,200 | 825億9889万 | +5.53% | 17.2 | 1.3 |
| 08/16 | 1,600 | 1,600 | 1,538 | 1,545 | -3.59% | 50,800 | 825億9889万 | +6.04% | 17.2 | 1.3 |
| 08/15 | 1,550 | 1,610 | 1,530 | 1,603 | +3.72% | 61,800 | 856億7296万 | +10.67% | 17.84 | 1.35 |
| 08/12 | 1,525 | 1,550 | 1,520 | 1,545 | +2.15% | 61,800 | 825億9889万 | +7.37% | 17.2 | 1.3 |
| 08/10 | 1,510 | 1,520 | 1,497 | 1,513 | +0.17% | 29,200 | 808億6137万 | +5.62% | 16.84 | 1.27 |
| 08/09 | 1,505 | 1,513 | 1,495 | 1,510 | +0.5% | 20,800 | 807億2771万 | +5.89% | 16.81 | 1.27 |
| 08/08 | 1,499 | 1,513 | 1,490 | 1,503 | +1.18% | 40,600 | 803億2675万 | +5.74% | 16.73 | 1.27 |
| 08/05 | 1,475 | 1,488 | 1,450 | 1,485 | +0.85% | 37,000 | 793億9116万 | +4.95% | 16.53 | 1.25 |
| 08/04 | 1,454 | 1,479 | 1,450 | 1,473 | +1.31% | 43,000 | 787億2289万 | +4.43% | 16.39 | 1.24 |
| 08/03 | 1,448 | 1,464 | 1,441 | 1,454 | +0.1% | 34,600 | 777億711万 | +3.53% | 16.18 | 1.22 |
| 08/02 | 1,442 | 1,485 | 1,442 | 1,452 | 0% | 33,000 | 776億2691万 | +3.94% | 16.16 | 1.22 |
| 08/01 | 1,465 | 1,465 | 1,442 | 1,452 | -0.65% | 36,600 | 776億2691万 | +4.54% | 16.16 | 1.22 |
| 07/29 | 1,424 | 1,465 | 1,410 | 1,462 | +2.67% | 48,200 | 781億3480万 | +5.91% | 16.27 | 1.23 |
| 07/28 | 1,452 | 1,458 | 1,417 | 1,424 | -3.33% | 35,000 | 761億325万 | +3.68% | 15.85 | 1.2 |
| 07/27 | 1,452 | 1,475 | 1,452 | 1,473 | +2.58% | 53,800 | 787億2289万 | +7.64% | 16.39 | 1.24 |
| 07/26 | 1,425 | 1,448 | 1,425 | 1,436 | +0.42% | 31,800 | 767億4479万 | +5.32% | 15.98 | 1.21 |
| 07/25 | 1,415 | 1,444 | 1,413 | 1,430 | +1.28% | 33,600 | 764億2402万 | +5.19% | 15.91 | 1.2 |
| 07/22 | 1,403 | 1,424 | 1,399 | 1,412 | -1.57% | 33,000 | 754億6170万 | +4.25% | 15.71 | 1.19 |
| 07/21 | 1,450 | 1,450 | 1,414 | 1,434 | -0.07% | 20,800 | 766億6460万 | +6.3% | 15.96 | 1.21 |
| 07/20 | 1,413 | 1,436 | 1,400 | 1,435 | +1.45% | 24,600 | 767億1806万 | +6.69% | 15.98 | 1.21 |
| 07/19 | 1,390 | 1,417 | 1,382 | 1,415 | +2.02% | 20,200 | 756億2209万 | +5.4% | 15.75 | 1.19 |
| 07/15 | 1,425 | 1,425 | 1,380 | 1,387 | -1% | 33,800 | 741億2515万 | +3.47% | 15.44 | 1.17 |
| 07/14 | 1,392 | 1,410 | 1,392 | 1,401 | +0.61% | 26,400 | 748億7362万 | +4.36% | 15.59 | 1.18 |
| 07/13 | 1,449 | 1,450 | 1,385 | 1,392 | -2.04% | 43,200 | 744億1919万 | +3.73% | 15.5 | 1.17 |
| 07/12 | 1,406 | 1,435 | 1,397 | 1,421 | +2.9% | 54,200 | 759億6959万 | +5.73% | 15.82 | 1.2 |
| 07/11 | 1,326 | 1,387 | 1,326 | 1,381 | +4.19% | 26,600 | 738億3111万 | +2.75% | 15.37 | 1.16 |
| 07/08 | 1,366 | 1,378 | 1,326 | 1,326 | -2.14% | 44,400 | 708億6396万 | -1.6% | 14.76 | 1.12 |
| 07/07 | 1,355 | 1,372 | 1,338 | 1,355 | -1.42% | 67,800 | 724億1436万 | +0.26% | 15.08 | 1.14 |
| 07/06 | 1,357 | 1,379 | 1,339 | 1,374 | -0.54% | 63,600 | 734億5687万 | +1.48% | 15.3 | 1.16 |
| 07/05 | 1,366 | 1,383 | 1,361 | 1,382 | +1.1% | 32,800 | 738億5784万 | +1.81% | 15.38 | 1.16 |
| 07/04 | 1,350 | 1,368 | 1,340 | 1,367 | -0.07% | 32,800 | 730億5591万 | +0.4% | 15.21 | 1.15 |
| 07/01 | 1,351 | 1,383 | 1,351 | 1,368 | +2.05% | 93,800 | 731億937万 | +0.26% | 15.22 | 1.15 |
| 06/30 | 1,332 | 1,349 | 1,327 | 1,340 | +1.06% | 59,800 | 716億3916万 | -1.98% | 14.92 | 1.13 |
| 06/29 | 1,286 | 1,332 | 1,286 | 1,326 | +3.96% | 39,600 | 708億9069万 | -3.35% | 14.76 | 1.12 |
| 06/28 | 1,251 | 1,289 | 1,230 | 1,276 | +0.59% | 65,000 | 681億9086万 | -7.37% | 14.2 | 1.07 |
| 06/27 | 1,217 | 1,282 | 1,217 | 1,268 | +4.23% | 63,200 | 677億8989万 | -8.32% | 14.12 | 1.07 |
| 06/24 | 1,312 | 1,312 | 1,197 | 1,217 | -5.44% | 71,000 | 650億3660万 | -12.48% | 13.54 | 1.02 |
| 06/23 | 1,307 | 1,307 | 1,283 | 1,287 | -1.42% | 41,000 | 687億7894万 | -8.04% | 14.32 | 1.08 |
| 06/22 | 1,330 | 1,330 | 1,291 | 1,305 | -2.43% | 43,600 | 697億6799万 | -7.12% | 14.53 | 1.1 |
| 06/21 | 1,338 | 1,341 | 1,317 | 1,338 | +0.3% | 50,200 | 715億551万 | -5.14% | 14.89 | 1.13 |
| 06/20 | 1,308 | 1,340 | 1,308 | 1,334 | +2.14% | 38,200 | 712億9166万 | -5.76% | 14.85 | 1.12 |
| 06/17 | 1,322 | 1,322 | 1,302 | 1,306 | +0.97% | 45,400 | 697億9472万 | -8% | 14.53 | 1.1 |
| 06/16 | 1,332 | 1,332 | 1,291 | 1,293 | -3.22% | 83,800 | 691億2645万 | -9.39% | 14.39 | 1.09 |
| 06/15 | 1,349 | 1,363 | 1,334 | 1,336 | -1.33% | 31,800 | 714億2532万 | -6.96% | 14.87 | 1.13 |
| 06/14 | 1,351 | 1,364 | 1,334 | 1,354 | -1.28% | 38,200 | 723億8763万 | -6.23% | 15.07 | 1.14 |
| 06/13 | 1,409 | 1,415 | 1,371 | 1,372 | -3.96% | 46,200 | 733億2322万 | -5.48% | 15.27 | 1.16 |
| 06/10 | 1,424 | 1,434 | 1,409 | 1,428 | +0.49% | 52,800 | 763億4383万 | -1.86% | 15.9 | 1.2 |
| 06/09 | 1,443 | 1,451 | 1,420 | 1,421 | -1.49% | 38,600 | 759億6959万 | -2.47% | 15.82 | 1.2 |
| 06/08 | 1,417 | 1,444 | 1,404 | 1,443 | +1.73% | 30,000 | 771億1903万 | -1.2% | 16.06 | 1.22 |
| 06/07 | 1,427 | 1,432 | 1,412 | 1,418 | -1.32% | 34,600 | 758億920万 | -3.08% | 15.79 | 1.19 |
| 06/06 | 1,428 | 1,440 | 1,416 | 1,437 | -0.21% | 25,000 | 768億2498万 | -1.91% | 16 | 1.21 |
| 06/03 | 1,437 | 1,444 | 1,424 | 1,440 | +0.84% | 24,800 | 769億8537万 | -1.91% | 16.03 | 1.21 |
| 06/02 | 1,431 | 1,441 | 1,425 | 1,428 | -1.48% | 29,400 | 763億4383万 | -3.05% | 15.9 | 1.2 |
| 06/01 | 1,463 | 1,468 | 1,415 | 1,450 | -1.19% | 43,400 | 774億9326万 | -1.93% | 16.14 | 1.22 |
| 05/31 | 1,452 | 1,475 | 1,450 | 1,467 | +0.96% | 69,800 | 784億2885万 | -1.01% | 16.33 | 1.24 |
| 05/30 | 1,453 | 1,454 | 1,444 | 1,453 | 0% | 29,000 | 776億8038万 | -2.02% | 16.18 | 1.22 |
| 05/27 | 1,445 | 1,460 | 1,445 | 1,453 | +0.59% | 16,000 | 776億8038万 | -2.09% | 16.18 | 1.22 |
| 05/26 | 1,455 | 1,459 | 1,443 | 1,445 | -0.38% | 20,400 | 772億2595万 | -2.66% | 16.08 | 1.22 |
| 05/25 | 1,444 | 1,458 | 1,444 | 1,450 | +1.22% | 15,400 | 775億1999万 | -2.36% | 16.14 | 1.22 |
| 05/24 | 1,442 | 1,445 | 1,432 | 1,433 | -0.97% | 17,600 | 765億8440万 | -3.67% | 15.95 | 1.21 |
| 05/23 | 1,438 | 1,455 | 1,425 | 1,447 | -0.31% | 23,400 | 773億3287万 | -2.79% | 16.1 | 1.22 |
| 05/20 | 1,432 | 1,457 | 1,432 | 1,451 | +0.9% | 15,000 | 775億7345万 | -2.49% | 16.15 | 1.22 |
| 05/19 | 1,437 | 1,450 | 1,435 | 1,438 | +0.45% | 46,800 | 768億7845万 | -3.36% | 16.01 | 1.21 |
| 05/18 | 1,440 | 1,450 | 1,420 | 1,432 | -0.59% | 31,800 | 765億3094万 | -3.8% | 15.94 | 1.21 |
| 05/17 | 1,448 | 1,471 | 1,434 | 1,440 | -0.38% | 46,600 | 769億8537万 | -3.29% | 16.03 | 1.21 |
| 05/16 | 1,479 | 1,500 | 1,443 | 1,446 | -4.43% | 55,400 | 772億7941万 | -2.92% | 16.09 | 1.22 |
| 05/13 | 1,508 | 1,535 | 1,500 | 1,513 | -0.49% | 50,000 | 808億6137万 | +1.65% | 16.84 | 1.27 |
| 05/12 | 1,500 | 1,525 | 1,500 | 1,520 | -0.16% | 17,800 | 812億6234万 | +2.22% | 16.92 | 1.28 |
| 05/11 | 1,545 | 1,545 | 1,513 | 1,523 | -0.16% | 12,000 | 813億9599万 | +2.53% | 16.95 | 1.28 |
| 05/10 | 1,487 | 1,530 | 1,487 | 1,525 | +2.59% | 31,000 | 815億2965万 | +2.69% | 16.98 | 1.28 |
