株価チャート
2016/05/09～2016/09/30
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 |
|---|
| 2016 |
| 09/30 | 1,665 | 1,669 | 1,660 | 1,660 | -0.3% | 300 | 179億2267万 | -1.83% | 10.32 | 0.77 |
| 09/29 | 1,660 | 1,665 | 1,660 | 1,665 | +0.3% | 200 | 179億7666万 | -1.6% | 10.35 | 0.77 |
| 09/28 | 1,675 | 1,675 | 1,652 | 1,660 | -2.01% | 900 | 179億2267万 | -1.95% | 10.32 | 0.77 |
| 09/27 | 1,690 | 1,718 | 1,690 | 1,694 | -0.06% | 5,400 | 182億8976万 | -0.06% | 10.53 | 0.78 |
| 09/26 | 1,700 | 1,700 | 1,693 | 1,695 | -0.24% | 3,400 | 183億56万 | 0% | 10.54 | 0.78 |
| 09/23 | 1,696 | 1,700 | 1,696 | 1,699 | +0.18% | 1,600 | 183億4375万 | +0.18% | 10.56 | 0.79 |
| 09/21 | 1,699 | 1,700 | 1,696 | 1,696 | -0.18% | 2,500 | 183億1136万 | -0.06% | 10.55 | 0.79 |
| 09/20 | 1,699 | 1,700 | 1,687 | 1,699 | 0% | 3,700 | 183億4375万 | +0.12% | 10.56 | 0.79 |
| 09/16 | 1,693 | 1,699 | 1,693 | 1,699 | +0.12% | 600 | 183億4375万 | +0.12% | 10.56 | 0.79 |
| 09/15 | 1,697 | 1,697 | 1,697 | 1,697 | -0.06% | 100 | 183億2215万 | +0.06% | 10.55 | 0.79 |
| 09/14 | 1,682 | 1,698 | 1,682 | 1,698 | +1.07% | 200 | 183億3295万 | +0.12% | 10.56 | 0.79 |
| 09/13 | 1,700 | 1,700 | 1,678 | 1,680 | +0.48% | 1,400 | 181億3861万 | -0.88% | 10.45 | 0.78 |
| 09/12 | 1,699 | 1,706 | 1,672 | 1,672 | -1.53% | 2,500 | 180億5223万 | -1.36% | 10.4 | 0.77 |
| 09/09 | 1,680 | 1,698 | 1,680 | 1,698 | +1.07% | 600 | 183億3295万 | +0.18% | 10.56 | 0.79 |
| 09/08 | 1,695 | 1,695 | 1,680 | 1,680 | -1.12% | 1,500 | 181億3861万 | -0.77% | 10.45 | 0.78 |
| 09/07 | 1,700 | 1,700 | 1,699 | 1,699 | 0% | 600 | 183億4375万 | +0.35% | 10.56 | 0.79 |
| 09/06 | 1,697 | 1,700 | 1,681 | 1,699 | +0.12% | 2,200 | 183億4375万 | +0.35% | 10.56 | 0.79 |
| 09/05 | 1,715 | 1,715 | 1,697 | 1,697 | -0.18% | 200 | 183億2215万 | +0.3% | 10.55 | 0.79 |
| 09/02 | 1,700 | 1,703 | 1,693 | 1,700 | 0% | 1,200 | 183億5454万 | +0.47% | 10.57 | 0.79 |
| 09/01 | 1,700 | 1,700 | 1,700 | 1,700 | +0.18% | 100 | 183億5454万 | +0.53% | 10.57 | 0.79 |
| 08/31 | 1,697 | 1,700 | 1,697 | 1,697 | -0.18% | 700 | 183億2215万 | +0.35% | 10.55 | 0.79 |
| 08/29 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 300 | 183億5454万 | +0.53% | 10.57 | 0.79 |
| 08/26 | 1,683 | 1,705 | 1,683 | 1,700 | +1.07% | 300 | 183億5454万 | +0.53% | 10.57 | 0.79 |
| 08/25 | 1,699 | 1,700 | 1,682 | 1,682 | -1% | 1,300 | 181億6020万 | -0.47% | 10.46 | 0.78 |
| 08/24 | 1,700 | 1,700 | 1,699 | 1,699 | 0% | 300 | 183億4375万 | +0.53% | 10.56 | 0.79 |
| 08/23 | 1,699 | 1,700 | 1,699 | 1,699 | +0.53% | 2,100 | 183億4375万 | +0.53% | 10.56 | 0.79 |
| 08/22 | 1,710 | 1,710 | 1,690 | 1,690 | -1.17% | 2,800 | 182億4658万 | +0.06% | 10.51 | 0.78 |
| 08/19 | 1,710 | 1,710 | 1,710 | 1,710 | +0.47% | 200 | 184億6251万 | +1.3% | 10.63 | 0.79 |
| 08/18 | 1,700 | 1,722 | 1,700 | 1,702 | +0.06% | 800 | 183億7614万 | +0.83% | 10.58 | 0.79 |
| 08/17 | 1,719 | 1,720 | 1,701 | 1,701 | -1.05% | 800 | 183億6534万 | +0.83% | 10.58 | 0.79 |
| 08/16 | 1,708 | 1,719 | 1,708 | 1,719 | +0.64% | 200 | 185億5968万 | +1.96% | 10.69 | 0.8 |
| 08/15 | 1,698 | 1,710 | 1,695 | 1,708 | +0.59% | 800 | 184億4092万 | +1.36% | 10.62 | 0.79 |
| 08/12 | 1,685 | 1,698 | 1,680 | 1,698 | +1.07% | 800 | 183億3295万 | +0.89% | 10.56 | 0.79 |
| 08/10 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 300 | 181億3861万 | -0.06% | 10.45 | 0.78 |
| 08/09 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 300 | 181億3861万 | -0.06% | 10.45 | 0.78 |
| 08/08 | 1,680 | 1,680 | 1,680 | 1,680 | +0.3% | 200 | 181億3861万 | -0.12% | 10.45 | 0.78 |
| 08/05 | 1,670 | 1,675 | 1,670 | 1,675 | +0.3% | 200 | 180億8462万 | -0.42% | 10.42 | 0.78 |
| 08/04 | 1,670 | 1,670 | 1,670 | 1,670 | -0.12% | 200 | 180億3064万 | -0.71% | 10.38 | 0.77 |
| 08/03 | 1,675 | 1,676 | 1,672 | 1,672 | -0.18% | 500 | 180億5223万 | -0.65% | 10.4 | 0.77 |
| 08/02 | 1,680 | 1,694 | 1,675 | 1,675 | -0.3% | 500 | 180億8462万 | -0.53% | 10.42 | 0.78 |
| 08/01 | 1,693 | 1,693 | 1,679 | 1,680 | -0.77% | 500 | 181億3861万 | -0.24% | 10.45 | 0.78 |
| 07/29 | 1,705 | 1,705 | 1,678 | 1,693 | -0.35% | 700 | 182億7897万 | +0.59% | 10.53 | 0.78 |
| 07/28 | 1,677 | 1,699 | 1,677 | 1,699 | +1.37% | 200 | 183億4375万 | +0.89% | 10.56 | 0.79 |
| 07/27 | 1,671 | 1,690 | 1,671 | 1,676 | -1.24% | 500 | 180億9542万 | -0.48% | 10.42 | 0.78 |
| 07/26 | 1,697 | 1,697 | 1,697 | 1,697 | 0% | 300 | 183億2215万 | +0.71% | 10.55 | 0.79 |
| 07/25 | 1,697 | 1,697 | 1,697 | 1,697 | 0% | 1,500 | 183億2215万 | +0.77% | 10.55 | 0.79 |
| 07/22 | 1,680 | 1,697 | 1,670 | 1,697 | +1.01% | 2,700 | 183億2215万 | +0.83% | 10.55 | 0.79 |
| 07/21 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 800 | 181億3861万 | -0.12% | 10.45 | 0.78 |
| 07/20 | 1,685 | 1,690 | 1,679 | 1,680 | -0.3% | 3,000 | 181億3861万 | -0.12% | 10.45 | 0.78 |
| 07/19 | 1,677 | 1,685 | 1,677 | 1,685 | +0.48% | 1,000 | 181億9259万 | +0.18% | 10.48 | 0.78 |
| 07/15 | 1,676 | 1,685 | 1,676 | 1,677 | +0.12% | 500 | 181億622万 | -0.3% | 10.43 | 0.78 |
| 07/14 | 1,682 | 1,685 | 1,669 | 1,675 | -1.18% | 2,100 | 180億8462万 | -0.42% | 10.42 | 0.78 |
| 07/13 | 1,691 | 1,700 | 1,686 | 1,695 | +0.53% | 700 | 183億56万 | +0.77% | 10.54 | 0.78 |
| 07/12 | 1,683 | 1,699 | 1,683 | 1,686 | +0.36% | 600 | 182億339万 | +0.3% | 10.48 | 0.78 |
| 07/11 | 1,675 | 1,682 | 1,675 | 1,680 | +0.06% | 300 | 181億3861万 | 0% | 10.45 | 0.78 |
| 07/08 | 1,662 | 1,679 | 1,662 | 1,679 | +1.08% | 200 | 181億2781万 | 0% | 10.44 | 0.78 |
| 07/07 | 1,664 | 1,664 | 1,660 | 1,661 | -0.18% | 1,000 | 179億3347万 | -1.07% | 10.33 | 0.77 |
| 07/06 | 1,680 | 1,680 | 1,663 | 1,664 | -0.95% | 1,100 | 179億6586万 | -0.89% | 10.35 | 0.77 |
| 07/05 | 1,700 | 1,705 | 1,680 | 1,680 | -0.36% | 1,600 | 181億3861万 | +0.06% | 10.45 | 0.78 |
| 07/04 | 1,690 | 1,690 | 1,686 | 1,686 | +0.12% | 500 | 182億339万 | +0.48% | 10.48 | 0.78 |
| 07/01 | 1,682 | 1,684 | 1,682 | 1,684 | -0.36% | 300 | 181億8179万 | +0.42% | 10.47 | 0.78 |
| 06/30 | 1,695 | 1,695 | 1,690 | 1,690 | -0.29% | 200 | 182億4658万 | +0.78% | 10.51 | 0.78 |
| 06/29 | 1,690 | 1,700 | 1,683 | 1,695 | +0.3% | 800 | 183億56万 | +1.19% | 10.54 | 0.78 |
| 06/28 | 1,670 | 1,690 | 1,663 | 1,690 | +1.2% | 600 | 182億4658万 | +0.96% | 10.51 | 0.78 |
| 06/27 | 1,663 | 1,694 | 1,663 | 1,670 | +0.42% | 500 | 180億3064万 | -0.24% | 10.38 | 0.77 |
| 06/24 | 1,741 | 1,741 | 1,660 | 1,663 | -2.69% | 4,300 | 179億5506万 | -0.66% | 10.34 | 0.77 |
| 06/23 | 1,707 | 1,709 | 1,698 | 1,709 | +0.12% | 4,700 | 184億5171万 | +2.09% | 10.63 | 0.79 |
| 06/22 | 1,698 | 1,707 | 1,688 | 1,707 | +1.25% | 2,800 | 184億3012万 | +2.03% | 10.61 | 0.79 |
| 06/21 | 1,680 | 1,699 | 1,680 | 1,686 | +0.48% | 2,500 | 182億339万 | +0.84% | 10.48 | 0.78 |
| 06/20 | 1,676 | 1,689 | 1,676 | 1,678 | +0.12% | 3,000 | 181億1701万 | +0.36% | 10.43 | 0.78 |
| 06/17 | 1,678 | 1,678 | 1,670 | 1,676 | -0.12% | 1,100 | 180億9542万 | +0.24% | 10.42 | 0.78 |
| 06/16 | 1,679 | 1,679 | 1,677 | 1,678 | -0.59% | 500 | 181億1701万 | +0.42% | 10.43 | 0.78 |
| 06/15 | 1,689 | 1,689 | 1,688 | 1,688 | +0.9% | 300 | 182億2498万 | +1.02% | 10.5 | 0.78 |
| 06/14 | 1,677 | 1,679 | 1,673 | 1,673 | -0.24% | 500 | 180億6303万 | +0.12% | 10.4 | 0.77 |
| 06/13 | 1,688 | 1,688 | 1,675 | 1,677 | -0.71% | 3,500 | 181億622万 | +0.36% | 10.43 | 0.78 |
| 06/10 | 1,667 | 1,689 | 1,667 | 1,689 | +1.38% | 1,100 | 182億3578万 | +1.08% | 10.5 | 0.78 |
| 06/09 | 1,666 | 1,666 | 1,666 | 1,666 | +0.06% | 100 | 179億8745万 | -0.3% | 10.36 | 0.77 |
| 06/08 | 1,665 | 1,666 | 1,665 | 1,665 | 0% | 700 | 179億7666万 | -0.42% | 10.35 | 0.77 |
| 06/07 | 1,687 | 1,687 | 1,665 | 1,665 | 0% | 500 | 179億7666万 | -0.48% | 10.35 | 0.77 |
| 06/06 | 1,665 | 1,679 | 1,665 | 1,665 | +0.06% | 1,300 | 179億7666万 | -0.6% | 10.35 | 0.77 |
| 06/03 | 1,680 | 1,684 | 1,664 | 1,664 | -0.36% | 1,300 | 179億6586万 | -0.83% | 10.35 | 0.77 |
| 06/02 | 1,666 | 1,671 | 1,666 | 1,670 | +0.42% | 700 | 180億3064万 | -0.65% | 10.38 | 0.77 |
| 06/01 | 1,665 | 1,667 | 1,663 | 1,663 | +0.12% | 2,000 | 179億5506万 | -1.25% | 10.34 | 0.77 |
| 05/31 | 1,665 | 1,670 | 1,661 | 1,661 | -0.24% | 2,800 | 179億3347万 | -1.54% | 10.33 | 0.77 |
| 05/30 | 1,670 | 1,670 | 1,662 | 1,665 | +0.24% | 1,700 | 179億7666万 | -1.54% | 10.35 | 0.77 |
| 05/27 | 1,663 | 1,689 | 1,661 | 1,661 | -0.06% | 1,700 | 179億3347万 | -2.01% | 10.33 | 0.77 |
| 05/26 | 1,670 | 1,699 | 1,661 | 1,662 | -0.48% | 2,500 | 179億4426万 | -2.18% | 10.33 | 0.77 |
| 05/25 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 100 | 180億3064万 | -1.94% | 10.38 | 0.77 |
| 05/24 | 1,668 | 1,680 | 1,668 | 1,670 | +0.18% | 500 | 180億3064万 | -2.17% | 10.38 | 0.77 |
| 05/23 | 1,680 | 1,680 | 1,666 | 1,667 | -0.77% | 3,600 | 179億9825万 | -2.57% | 10.37 | 0.77 |
| 05/20 | 1,680 | 1,680 | 1,672 | 1,680 | 0% | 2,200 | 181億3861万 | -2.04% | 10.45 | 0.78 |
| 05/19 | 1,700 | 1,700 | 1,680 | 1,680 | 0% | 700 | 181億3861万 | -2.21% | 10.45 | 0.78 |
| 05/18 | 1,680 | 1,680 | 1,670 | 1,680 | 0% | 800 | 181億3861万 | -2.44% | 10.45 | 0.78 |
| 05/17 | 1,676 | 1,680 | 1,670 | 1,680 | +0.3% | 800 | 181億3861万 | -2.67% | 10.45 | 0.78 |
| 05/16 | 1,696 | 1,696 | 1,673 | 1,675 | +0.12% | 500 | 180億8462万 | -3.18% | 10.42 | 0.78 |
| 05/13 | 1,673 | 1,673 | 1,673 | 1,673 | -0.12% | 100 | 180億6303万 | -3.57% | 10.4 | 0.77 |
| 05/12 | 1,699 | 1,699 | 1,675 | 1,675 | -0.18% | 2,200 | 180億8462万 | -3.74% | 10.42 | 0.78 |
| 05/11 | 1,700 | 1,700 | 1,678 | 1,678 | -0.18% | 2,000 | 181億1701万 | -3.84% | 10.43 | 0.78 |
| 05/10 | 1,665 | 1,698 | 1,665 | 1,681 | +0.06% | 800 | 181億4940万 | -3.83% | 10.45 | 0.78 |
| 05/09 | 1,686 | 1,703 | 1,680 | 1,680 | 0% | 2,200 | 181億3861万 | -4.11% | 10.45 | 0.78 |
