株価チャート
2016/04/06~2016/08/31
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 |
---|
2021 | 3/1, 株式分割 1→1.3 |
2020 | 3/1, 株式分割 1→1.3 |
2016 |
08/31 | 388 | 388 | 383 | 385 | -0.31% | 233,558 | 177億288万 | -5.5% | 6.12 | 1.23 |
08/30 | 388 | 390 | 386 | 386 | -0.76% | 173,901 | 177億5735万 | -5.21% | 6.14 | 1.23 |
08/29 | 389 | 396 | 386 | 389 | -6.28% | 897,221 | 178億9352万 | -4.48% | 6.18 | 1.24 |
08/26 | 420 | 425 | 411 | 415 | -1.27% | 1,456,442 | 190億9187万 | +1.91% | 6.6 | 1.33 |
08/25 | 419 | 422 | 417 | 420 | +0.14% | 410,670 | 193億3699万 | +3.48% | 6.68 | 1.34 |
08/24 | 418 | 422 | 416 | 420 | +0.28% | 358,787 | 193億975万 | +3.84% | 6.67 | 1.34 |
08/23 | 415 | 420 | 415 | 418 | -0.14% | 259,922 | 192億5528万 | +4.07% | 6.66 | 1.34 |
08/22 | 417 | 420 | 414 | 419 | +0.43% | 210,067 | 192億8252万 | +4.47% | 6.67 | 1.34 |
08/19 | 418 | 421 | 417 | 417 | -0.28% | 220,883 | 192億81万 | +4.29% | 6.64 | 1.34 |
08/18 | 420 | 421 | 417 | 418 | -0.42% | 180,999 | 192億5528万 | +5.11% | 6.66 | 1.34 |
08/17 | 417 | 423 | 416 | 420 | +0.71% | 195,533 | 193億3699万 | +5.82% | 6.68 | 1.34 |
08/16 | 417 | 421 | 417 | 417 | +0.14% | 194,519 | 192億81万 | +5.61% | 6.64 | 1.34 |
08/15 | 414 | 418 | 413 | 417 | +1.15% | 176,774 | 191億7358万 | +6% | 6.63 | 1.33 |
08/12 | 411 | 414 | 411 | 412 | +0.58% | 185,900 | 189億5569万 | +5.33% | 6.55 | 1.32 |
08/10 | 407 | 411 | 407 | 409 | +0.29% | 159,029 | 188億4675万 | +4.99% | 6.51 | 1.31 |
08/09 | 405 | 409 | 405 | 408 | +0.44% | 73,008 | 187億9228万 | +5.23% | 6.5 | 1.31 |
08/08 | 405 | 407 | 403 | 407 | +0.44% | 94,809 | 187億1058万 | +5.04% | 6.47 | 1.3 |
08/05 | 405 | 409 | 404 | 405 | +0.29% | 87,880 | 186億2887万 | +5.13% | 6.44 | 1.3 |
08/04 | 403 | 405 | 402 | 404 | +0.59% | 90,584 | 185億7440万 | +5.09% | 6.42 | 1.29 |
08/03 | 401 | 405 | 401 | 401 | -1.02% | 83,655 | 184億6546万 | +4.75% | 6.38 | 1.28 |
08/02 | 402 | 409 | 400 | 405 | +0.74% | 251,810 | 186億5611万 | +6.38% | 6.45 | 1.3 |
08/01 | 399 | 405 | 391 | 402 | +1.04% | 291,187 | 185億1993万 | +6.17% | 6.4 | 1.29 |
07/29 | 394 | 401 | 391 | 398 | +1.82% | 262,119 | 183億2928万 | +5.63% | 6.34 | 1.27 |
07/28 | 393 | 396 | 389 | 391 | -0.6% | 187,759 | 180億246万 | +4.02% | 6.22 | 1.25 |
07/27 | 385 | 395 | 384 | 393 | +2.62% | 248,599 | 181億1140万 | +4.93% | 6.26 | 1.26 |
07/26 | 386 | 386 | 382 | 383 | -0.46% | 74,867 | 176億4840万 | +2.25% | 6.1 | 1.23 |
07/25 | 383 | 387 | 382 | 385 | +0.46% | 79,092 | 177億3011万 | +3% | 6.13 | 1.23 |
07/22 | 383 | 383 | 381 | 383 | 0% | 54,756 | 176億4840万 | +2.52% | 6.1 | 1.23 |
07/21 | 382 | 385 | 380 | 383 | +0.47% | 71,149 | 176億4840万 | +2.8% | 6.1 | 1.23 |
07/20 | 382 | 383 | 380 | 382 | 0% | 104,780 | 175億6670万 | +2.32% | 6.07 | 1.22 |
07/19 | 383 | 384 | 379 | 382 | 0% | 70,304 | 175億6670万 | +2.6% | 6.07 | 1.22 |
07/15 | 385 | 385 | 378 | 382 | -0.77% | 154,128 | 175億6670万 | +2.32% | 6.07 | 1.22 |
07/14 | 381 | 388 | 381 | 385 | +0.93% | 120,159 | 177億288万 | +3.11% | 6.12 | 1.23 |
07/13 | 380 | 383 | 380 | 381 | +0.78% | 79,937 | 175億3946万 | +2.16% | 6.06 | 1.22 |
07/12 | 375 | 380 | 375 | 378 | +1.11% | 108,836 | 174億329万 | +1.1% | 6.02 | 1.21 |
07/11 | 375 | 376 | 373 | 374 | +0.96% | 86,021 | 172億1264万 | -0.01% | 5.95 | 1.2 |
07/08 | 373 | 376 | 367 | 370 | -1.42% | 83,655 | 170億4923万 | -1.22% | 5.89 | 1.19 |
07/07 | 376 | 376 | 372 | 376 | +1.28% | 99,372 | 172億9435万 | -0.07% | 5.98 | 1.2 |
07/06 | 375 | 375 | 365 | 371 | -1.1% | 148,889 | 170億7647万 | -1.59% | 5.9 | 1.19 |
07/05 | 378 | 380 | 375 | 375 | 0% | 63,206 | 172億6711万 | -0.75% | 5.97 | 1.2 |
07/04 | 370 | 377 | 370 | 375 | +1.6% | 83,655 | 172億6711万 | -1.02% | 5.97 | 1.2 |
07/01 | 369 | 372 | 367 | 369 | +0.16% | 109,174 | 169億9476万 | -2.83% | 5.87 | 1.18 |
06/30 | 369 | 374 | 368 | 369 | +0.16% | 152,438 | 169億6752万 | -3.24% | 5.86 | 1.18 |
06/29 | 363 | 369 | 360 | 368 | +2.13% | 142,298 | 169億4029万 | -3.65% | 5.86 | 1.18 |
06/28 | 357 | 362 | 356 | 360 | +0.5% | 99,879 | 165億8623万 | -5.91% | 5.73 | 1.15 |
06/27 | 354 | 362 | 353 | 359 | +1.17% | 136,214 | 165億453万 | -6.62% | 5.7 | 1.15 |
06/24 | 377 | 377 | 353 | 354 | -4.77% | 214,123 | 163億1388万 | -8.18% | 5.64 | 1.13 |
06/23 | 369 | 373 | 369 | 372 | -0.32% | 57,460 | 171億3094万 | -4.07% | 5.92 | 1.19 |
06/22 | 380 | 380 | 370 | 373 | -0.94% | 69,121 | 171億8541万 | -4.02% | 5.94 | 1.2 |
06/21 | 375 | 378 | 373 | 377 | +1.59% | 62,192 | 173億4882万 | -3.35% | 6 | 1.21 |
06/20 | 370 | 375 | 370 | 371 | +0.32% | 64,558 | 170億7647万 | -5.11% | 5.9 | 1.19 |
06/17 | 365 | 375 | 365 | 370 | +1.3% | 146,523 | 170億2200万 | -5.66% | 5.88 | 1.18 |
06/16 | 377 | 377 | 363 | 365 | -3.14% | 151,762 | 168億411万 | -7.1% | 5.81 | 1.17 |
06/15 | 374 | 378 | 374 | 377 | -0.16% | 39,715 | 173億4882万 | -4.58% | 6 | 1.21 |
06/14 | 385 | 385 | 378 | 378 | -2% | 97,513 | 173億7605万 | -4.43% | 6.01 | 1.21 |
06/13 | 391 | 391 | 385 | 385 | -1.81% | 83,824 | 177億3011万 | -2.73% | 6.13 | 1.23 |
06/10 | 392 | 392 | 389 | 392 | 0% | 62,361 | 180億5693万 | -0.93% | 6.24 | 1.26 |
06/09 | 392 | 397 | 392 | 392 | -0.6% | 29,237 | 180億5693万 | -0.93% | 6.24 | 1.26 |
06/08 | 393 | 395 | 391 | 395 | +0.3% | 36,673 | 181億6587万 | -0.08% | 6.28 | 1.26 |
06/07 | 393 | 396 | 393 | 393 | -0.3% | 17,745 | 181億1140万 | -0.38% | 6.26 | 1.26 |
06/06 | 391 | 396 | 391 | 395 | -0.15% | 51,376 | 181億6587万 | -0.08% | 6.28 | 1.26 |
06/03 | 391 | 396 | 391 | 395 | +0.75% | 44,278 | 181億9311万 | +0.07% | 6.29 | 1.27 |
06/02 | 396 | 396 | 391 | 392 | -0.9% | 53,742 | 180億5693万 | -0.68% | 6.24 | 1.26 |
06/01 | 398 | 399 | 393 | 396 | -0.59% | 73,684 | 182億2034万 | +0.22% | 6.3 | 1.27 |
05/31 | 394 | 399 | 394 | 398 | -0.44% | 80,444 | 183億2928万 | +1.07% | 6.34 | 1.27 |
05/30 | 398 | 402 | 396 | 400 | +0.9% | 43,771 | 184億1099万 | +1.78% | 6.36 | 1.28 |
05/27 | 395 | 399 | 395 | 396 | 0% | 65,403 | 182億4758万 | +1.14% | 6.31 | 1.27 |
05/26 | 395 | 400 | 395 | 396 | +0.3% | 42,419 | 182億4758万 | +1.39% | 6.31 | 1.27 |
05/25 | 392 | 397 | 392 | 395 | +0.91% | 45,968 | 181億9311万 | +1.35% | 6.29 | 1.27 |
05/24 | 393 | 396 | 391 | 392 | -1.78% | 133,510 | 180億2970万 | +0.7% | 6.23 | 1.25 |
05/23 | 400 | 401 | 396 | 399 | -0.74% | 41,067 | 183億5652万 | +2.52% | 6.35 | 1.28 |
05/20 | 401 | 402 | 399 | 402 | -0.29% | 58,812 | 184億9270万 | +3.55% | 6.39 | 1.29 |
05/19 | 395 | 407 | 395 | 403 | +1.95% | 234,234 | 185億4717万 | +4.12% | 6.41 | 1.29 |
05/18 | 396 | 397 | 391 | 395 | -0.3% | 139,425 | 181億9311万 | +2.67% | 6.29 | 1.27 |
05/17 | 398 | 402 | 395 | 396 | -0.45% | 86,359 | 182億4758万 | +3.24% | 6.31 | 1.27 |
05/16 | 402 | 405 | 398 | 398 | -0.88% | 121,511 | 183億2928万 | +3.98% | 6.34 | 1.27 |
05/13 | 397 | 408 | 397 | 402 | +0.3% | 186,576 | 184億9270万 | +5.18% | 6.39 | 1.29 |
05/12 | 395 | 401 | 393 | 401 | +1.35% | 124,553 | 184億3823万 | +5.14% | 6.37 | 1.28 |
05/11 | 396 | 398 | 393 | 395 | -0.15% | 126,243 | 181億9311万 | +3.74% | 6.29 | 1.27 |
05/10 | 389 | 397 | 388 | 396 | +1.98% | 140,777 | 182億2034万 | +3.63% | 6.3 | 1.27 |
05/09 | 381 | 390 | 381 | 388 | +1.39% | 94,978 | 178億6629万 | +1.61% | 6.18 | 1.24 |
05/06 | 379 | 383 | 378 | 383 | +0.94% | 87,373 | 176億2117万 | -0.04% | 6.09 | 1.23 |
05/02 | 382 | 382 | 378 | 379 | -1.84% | 124,046 | 174億5776万 | -0.97% | 6.03 | 1.21 |
04/28 | 390 | 393 | 384 | 386 | -1.21% | 173,732 | 177億8458万 | +0.62% | 6.15 | 1.24 |
04/27 | 392 | 392 | 389 | 391 | +0.61% | 77,233 | 180億246万 | +1.86% | 6.22 | 1.25 |
04/26 | 393 | 398 | 389 | 389 | -2.38% | 168,493 | 178億9352万 | +0.98% | 6.18 | 1.24 |
04/25 | 389 | 399 | 389 | 398 | +2.44% | 228,488 | 183億2928万 | +3.17% | 6.34 | 1.27 |
04/22 | 381 | 390 | 381 | 389 | +1.39% | 181,506 | 178億9352万 | +0.71% | 6.18 | 1.24 |
04/21 | 380 | 385 | 380 | 383 | +0.93% | 182,689 | 176億4840万 | -0.67% | 6.1 | 1.23 |
04/20 | 373 | 383 | 371 | 380 | +2.56% | 351,689 | 174億8499万 | -1.84% | 6.04 | 1.22 |
04/19 | 370 | 372 | 369 | 370 | +1.13% | 160,888 | 170億4923万 | -4.78% | 5.89 | 1.19 |
04/18 | 364 | 367 | 363 | 366 | -0.64% | 236,769 | 168億5858万 | -6.32% | 5.83 | 1.17 |
04/15 | 376 | 378 | 363 | 369 | -1.58% | 485,368 | 169億6752万 | -6.2% | 5.86 | 1.18 |
04/14 | 381 | 382 | 372 | 375 | -1.25% | 291,863 | 172億3988万 | -5.18% | 5.96 | 1.2 |
04/13 | 380 | 386 | 379 | 379 | -1.54% | 203,983 | 174億5776万 | -4.22% | 6.03 | 1.21 |
04/12 | 372 | 388 | 371 | 385 | +3.99% | 183,196 | 177億3011万 | -3.21% | 6.13 | 1.23 |
04/11 | 372 | 372 | 366 | 370 | +0.48% | 91,260 | 170億4923万 | -7.4% | 5.89 | 1.19 |
04/08 | 366 | 374 | 364 | 369 | -0.8% | 120,328 | 169億6752万 | -8.53% | 5.86 | 1.18 |
04/07 | 373 | 374 | 370 | 372 | -0.32% | 96,499 | 171億370万 | -8.47% | 5.91 | 1.19 |
04/06 | 367 | 377 | 363 | 373 | +2.27% | 283,582 | 171億5817万 | -8.86% | 5.93 | 1.19 |