株価チャート
2016/06/07～2016/11/02
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 |
| 11/02 | 1,092 | 1,092 | 1,092 | 1,092 | -0.09% | 800 | 109億3092万 | +3.31% | 4.87 | 0.45 |
| 11/01 | 1,096 | 1,096 | 1,093 | 1,093 | 0% | 700 | 109億4093万 | +3.7% | 4.87 | 0.46 |
| 10/31 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 600 | 109億4093万 | +4% | 4.87 | 0.46 |
| 10/28 | 1,091 | 1,093 | 1,090 | 1,093 | +0.18% | 600 | 109億4093万 | +4.39% | 4.87 | 0.46 |
| 10/27 | 1,092 | 1,092 | 1,091 | 1,091 | +0.83% | 500 | 109億2091万 | +4.6% | 4.87 | 0.45 |
| 10/26 | 1,100 | 1,100 | 1,070 | 1,082 | 0% | 2,800 | 108億3082万 | +4.04% | 4.83 | 0.45 |
| 10/25 | 1,061 | 1,096 | 1,061 | 1,082 | +1.98% | 1,500 | 108億3082万 | +4.44% | 4.83 | 0.45 |
| 10/24 | 1,094 | 1,094 | 1,050 | 1,061 | -2.12% | 4,500 | 106億2061万 | +2.81% | 4.73 | 0.44 |
| 10/21 | 1,076 | 1,084 | 1,076 | 1,084 | +0.84% | 1,900 | 108億5084万 | +5.45% | 4.83 | 0.45 |
| 10/20 | 1,075 | 1,078 | 1,075 | 1,075 | 0% | 800 | 107億6075万 | +4.98% | 4.79 | 0.45 |
| 10/19 | 1,070 | 1,075 | 1,070 | 1,075 | +0.56% | 1,100 | 107億6075万 | +5.39% | 4.79 | 0.45 |
| 10/18 | 1,065 | 1,069 | 1,065 | 1,069 | +0.94% | 6,200 | 107億69万 | +5.22% | 4.77 | 0.45 |
| 10/17 | 1,050 | 1,059 | 1,050 | 1,059 | +0.86% | 1,000 | 106億59万 | +4.64% | 4.72 | 0.44 |
| 10/14 | 1,045 | 1,050 | 1,045 | 1,050 | +0.48% | 500 | 105億1050万 | +4.06% | 4.68 | 0.44 |
| 10/13 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 200 | 104億6045万 | +3.88% | 4.66 | 0.44 |
| 10/12 | 1,047 | 1,047 | 1,043 | 1,045 | +0.77% | 2,000 | 104億6045万 | +4.19% | 4.66 | 0.44 |
| 10/11 | 1,022 | 1,037 | 1,022 | 1,037 | +1.47% | 3,700 | 103億8037万 | +3.7% | 4.63 | 0.43 |
| 10/07 | 1,037 | 1,037 | 1,022 | 1,022 | -0.29% | 600 | 102億3022万 | +2.51% | 4.56 | 0.43 |
| 10/06 | 1,042 | 1,042 | 1,019 | 1,025 | +2.19% | 2,300 | 102億6025万 | +3.02% | 4.57 | 0.43 |
| 10/05 | 1,003 | 1,003 | 1,003 | 1,003 | +0.1% | 100 | 100億4003万 | +1.01% | 4.47 | 0.42 |
| 10/04 | 1,055 | 1,077 | 1,002 | 1,002 | -3.47% | 4,200 | 100億3002万 | +1.01% | 4.47 | 0.42 |
| 09/30 | 1,045 | 1,045 | 1,035 | 1,038 | -0.1% | 2,600 | 103億9038万 | +4.74% | 4.63 | 0.43 |
| 09/29 | 1,036 | 1,039 | 1,036 | 1,039 | +0.29% | 200 | 104億39万 | +5.06% | 4.63 | 0.43 |
| 09/28 | 1,040 | 1,040 | 1,015 | 1,036 | -0.29% | 1,200 | 103億7036万 | +5.07% | 4.62 | 0.43 |
| 09/27 | 1,001 | 1,039 | 1,001 | 1,039 | +3.8% | 3,400 | 104億39万 | +5.59% | 4.63 | 0.43 |
| 09/26 | 1,054 | 1,055 | 1,000 | 1,001 | -2.25% | 5,800 | 100億2001万 | +2.04% | 4.46 | 0.42 |
| 09/23 | 1,006 | 1,024 | 1,006 | 1,024 | +2.5% | 1,000 | 102億5024万 | +4.49% | 4.57 | 0.43 |
| 09/21 | 1,000 | 1,043 | 997 | 999 | -0.1% | 4,000 | 99億9999万 | +2.15% | 4.46 | 0.42 |
| 09/20 | 989 | 1,000 | 989 | 1,000 | +0.1% | 300 | 100億1000万 | +2.35% | 4.46 | 0.42 |
| 09/16 | 989 | 999 | 989 | 999 | +1.94% | 1,400 | 99億9999万 | +2.36% | 4.46 | 0.42 |
| 09/15 | 985 | 985 | 980 | 980 | -0.1% | 200 | 98億980万 | +0.51% | 4.37 | 0.41 |
| 09/14 | 980 | 981 | 980 | 981 | +0.41% | 300 | 98億1981万 | +0.2% | 4.38 | 0.41 |
| 09/13 | 977 | 979 | 977 | 977 | -0.2% | 1,000 | 97億7977万 | -0.61% | 4.36 | 0.41 |
| 09/12 | 979 | 979 | 979 | 979 | 0% | 4,600 | 97億9979万 | -0.91% | 4.37 | 0.41 |
| 09/09 | 979 | 979 | 978 | 979 | +0.1% | 600 | 97億9979万 | -1.31% | 4.37 | 0.41 |
| 09/08 | 974 | 978 | 974 | 978 | +0.41% | 1,100 | 97億8978万 | -2% | 4.36 | 0.41 |
| 09/07 | 979 | 979 | 974 | 974 | -0.2% | 300 | 97億4974万 | -2.89% | 4.34 | 0.41 |
| 09/06 | 979 | 979 | 976 | 976 | -0.31% | 300 | 97億6976万 | -3.17% | 4.35 | 0.41 |
| 09/05 | 965 | 979 | 963 | 979 | +1.45% | 4,600 | 97億9979万 | -3.36% | 4.37 | 0.41 |
| 09/02 | 961 | 965 | 960 | 965 | 0% | 1,800 | 96億5965万 | -5.3% | 4.3 | 0.4 |
| 09/01 | 971 | 971 | 965 | 965 | -0.62% | 2,600 | 96億5965万 | -5.85% | 4.3 | 0.4 |
| 08/31 | 971 | 971 | 971 | 971 | +1.57% | 100 | 97億1971万 | -5.82% | 4.33 | 0.4 |
| 08/30 | 975 | 975 | 954 | 956 | -1.95% | 2,400 | 95億6956万 | -7.99% | 4.26 | 0.4 |
| 08/29 | 976 | 984 | 975 | 975 | -0.81% | 5,900 | 97億5975万 | -6.79% | 4.35 | 0.41 |
| 08/26 | 980 | 983 | 975 | 983 | +0.51% | 3,800 | 98億3983万 | -6.65% | 4.38 | 0.41 |
| 08/25 | 980 | 980 | 975 | 978 | -0.2% | 4,000 | 97億8978万 | -7.74% | 4.36 | 0.41 |
| 08/24 | 979 | 980 | 979 | 980 | 0% | 200 | 98億980万 | -8.24% | 4.37 | 0.41 |
| 08/23 | 980 | 980 | 980 | 980 | 0% | 600 | 98億980万 | -8.84% | 4.37 | 0.41 |
| 08/22 | 962 | 984 | 962 | 980 | +1.87% | 1,700 | 98億980万 | -9.34% | 4.37 | 0.41 |
| 08/19 | 962 | 962 | 962 | 962 | -1.84% | 300 | 96億2962万 | -11.58% | 4.29 | 0.4 |
| 08/18 | 984 | 984 | 980 | 980 | -0.51% | 600 | 98億980万 | -10.58% | 4.37 | 0.41 |
| 08/17 | 985 | 985 | 985 | 985 | +1.03% | 300 | 98億5985万 | -10.78% | 4.39 | 0.41 |
| 08/16 | 985 | 985 | 950 | 975 | +1.46% | 4,700 | 97億5975万 | -12.16% | 4.35 | 0.41 |
| 08/15 | 969 | 984 | 958 | 961 | -2.44% | 9,000 | 96億1961万 | -14.04% | 4.29 | 0.4 |
| 08/12 | 973 | 995 | 967 | 985 | -8.63% | 15,600 | 98億5985万 | -12.44% | 4.39 | 0.41 |
| 08/10 | 1,085 | 1,088 | 1,050 | 1,078 | -0.65% | 7,300 | 107億9078万 | -4.77% | 4.81 | 0.45 |
| 08/09 | 1,079 | 1,085 | 1,079 | 1,085 | +0.56% | 600 | 108億6085万 | -4.32% | 4.84 | 0.45 |
| 08/08 | 1,102 | 1,102 | 1,079 | 1,079 | -2.09% | 1,500 | 108億79万 | -4.93% | 4.81 | 0.45 |
| 08/05 | 1,105 | 1,107 | 1,102 | 1,102 | -0.36% | 400 | 110億3102万 | -3.16% | 4.92 | 0.46 |
| 08/04 | 1,120 | 1,120 | 1,106 | 1,106 | +0.18% | 300 | 110億7106万 | -2.9% | 4.93 | 0.46 |
| 08/03 | 1,106 | 1,106 | 1,104 | 1,104 | +0.18% | 300 | 110億5104万 | -3.16% | 4.92 | 0.46 |
| 08/02 | 1,112 | 1,134 | 1,090 | 1,102 | -0.9% | 2,900 | 110億3102万 | -3.42% | 4.92 | 0.46 |
| 08/01 | 1,150 | 1,150 | 1,112 | 1,112 | -0.98% | 1,100 | 111億3112万 | -2.63% | 4.96 | 0.46 |
| 07/29 | 1,120 | 1,147 | 1,120 | 1,123 | +0.18% | 300 | 112億4123万 | -1.84% | 5.01 | 0.47 |
| 07/28 | 1,145 | 1,145 | 1,121 | 1,121 | +0.27% | 900 | 112億2121万 | -2.27% | 5 | 0.47 |
| 07/27 | 1,124 | 1,124 | 1,116 | 1,118 | -3.12% | 1,200 | 111億9118万 | -2.7% | 4.99 | 0.47 |
| 07/25 | 1,150 | 1,154 | 1,130 | 1,154 | +0.35% | 2,300 | 115億5154万 | +0.26% | 5.15 | 0.48 |
| 07/22 | 1,140 | 1,150 | 1,140 | 1,150 | +0.44% | 4,300 | 115億1150万 | -0.17% | 5.13 | 0.48 |
| 07/21 | 1,176 | 1,176 | 1,125 | 1,145 | -0.95% | 8,300 | 114億6145万 | -0.61% | 5.11 | 0.48 |
| 07/20 | 1,153 | 1,158 | 1,153 | 1,156 | -1.78% | 1,600 | 115億7156万 | +0.43% | 5.16 | 0.48 |
| 07/19 | 1,175 | 1,178 | 1,150 | 1,177 | +2.35% | 1,800 | 117億8177万 | +2.35% | 5.25 | 0.49 |
| 07/15 | 1,150 | 1,150 | 1,150 | 1,150 | +0.88% | 200 | 115億1150万 | -0.09% | 5.13 | 0.48 |
| 07/14 | 1,140 | 1,144 | 1,140 | 1,140 | 0% | 1,200 | 114億1140万 | -1.13% | 5.08 | 0.47 |
| 07/13 | 1,161 | 1,180 | 1,140 | 1,140 | -3.06% | 600 | 114億1140万 | -1.38% | 5.08 | 0.47 |
| 07/12 | 1,195 | 1,195 | 1,165 | 1,176 | +0.09% | 1,900 | 117億7176万 | +1.47% | 5.25 | 0.49 |
| 07/11 | 1,140 | 1,175 | 1,140 | 1,175 | +3.07% | 1,400 | 117億6175万 | +1.29% | 5.24 | 0.49 |
| 07/08 | 1,140 | 1,140 | 1,140 | 1,140 | -2.48% | 300 | 114億1140万 | -1.81% | 5.08 | 0.47 |
| 07/07 | 1,169 | 1,169 | 1,169 | 1,169 | +3.45% | 1,400 | 117億169万 | +0.52% | 5.21 | 0.49 |
| 07/06 | 1,150 | 1,150 | 1,130 | 1,130 | -2.92% | 1,300 | 113億1130万 | -2.92% | 5.04 | 0.47 |
| 07/05 | 1,115 | 1,164 | 1,115 | 1,164 | +3.93% | 3,000 | 116億5164万 | -0.26% | 5.19 | 0.48 |
| 07/04 | 1,120 | 1,135 | 1,120 | 1,120 | 0% | 900 | 112億1120万 | -4.03% | 5 | 0.47 |
| 07/01 | 1,185 | 1,185 | 1,120 | 1,120 | -2.69% | 35,200 | 112億1120万 | -4.27% | 5 | 0.47 |
| 06/30 | 1,170 | 1,170 | 1,141 | 1,151 | +1.41% | 2,500 | 115億2151万 | -1.88% | 5.13 | 0.48 |
| 06/29 | 1,128 | 1,135 | 1,128 | 1,135 | +0.89% | 400 | 113億6135万 | -3.32% | 5.06 | 0.47 |
| 06/28 | 1,191 | 1,191 | 1,123 | 1,125 | -0.09% | 1,600 | 112億6125万 | -4.34% | 5.02 | 0.47 |
| 06/27 | 1,133 | 1,148 | 1,126 | 1,126 | -0.62% | 1,700 | 112億7126万 | -4.41% | 5.02 | 0.47 |
| 06/24 | 1,165 | 1,189 | 1,133 | 1,133 | -2.75% | 8,000 | 113億4133万 | -4.06% | 5.05 | 0.47 |
| 06/23 | 1,165 | 1,165 | 1,165 | 1,165 | -2.02% | 300 | 116億6165万 | -1.52% | 5.2 | 0.48 |
| 06/22 | 1,150 | 1,190 | 1,150 | 1,189 | +1.28% | 6,600 | 119億189万 | +0.42% | 5.3 | 0.49 |
| 06/21 | 1,171 | 1,176 | 1,171 | 1,174 | +0.26% | 800 | 117億5174万 | -0.84% | 5.24 | 0.49 |
| 06/20 | 1,161 | 1,171 | 1,161 | 1,171 | +0.26% | 400 | 117億2171万 | -1.18% | 5.22 | 0.49 |
| 06/17 | 1,175 | 1,200 | 1,158 | 1,168 | +1.57% | 2,900 | 116億9168万 | -1.68% | 5.21 | 0.49 |
| 06/16 | 1,150 | 1,160 | 1,150 | 1,150 | +2.5% | 400 | 115億1150万 | -3.36% | 5.13 | 0.48 |
| 06/15 | 1,125 | 1,140 | 1,121 | 1,122 | -0.88% | 2,600 | 112億3122万 | -6.03% | 5 | 0.47 |
| 06/14 | 1,181 | 1,200 | 1,131 | 1,132 | -5.82% | 1,300 | 113億3132万 | -5.59% | 5.05 | 0.47 |
| 06/13 | 1,217 | 1,217 | 1,202 | 1,202 | -1.23% | 4,100 | 120億3202万 | -0.08% | 5.36 | 0.5 |
| 06/10 | 1,217 | 1,217 | 1,217 | 1,217 | 0% | 2,000 | 121億8217万 | +1% | 5.43 | 0.51 |
| 06/09 | 1,217 | 1,217 | 1,217 | 1,217 | +1.33% | 200 | 121億8217万 | +1.08% | 5.43 | 0.51 |
| 06/08 | 1,201 | 1,201 | 1,201 | 1,201 | +0.08% | 200 | 120億2201万 | -0.33% | 5.36 | 0.5 |
| 06/07 | 1,200 | 1,200 | 1,190 | 1,200 | +0.08% | 54,400 | 120億1200万 | -0.5% | 5.35 | 0.5 |
