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 |
|---|
| 2016 |
| 09/30 | 341 | 346 | 340 | 344 | -0.58% | 10,800 | 21億9309万 | -1.71% | 9.4 | 1.15 |
| 09/29 | 348 | 349 | 341 | 346 | +0.87% | 18,000 | 22億584万 | -1.14% | 9.46 | 1.16 |
| 09/28 | 344 | 354 | 341 | 343 | -6.03% | 79,500 | 21億8672万 | -1.72% | 9.38 | 1.15 |
| 09/27 | 369 | 369 | 365 | 365 | -0.54% | 108,100 | 23億2697万 | +4.58% | 9.98 | 1.22 |
| 09/26 | 369 | 369 | 367 | 367 | +1.1% | 39,700 | 23億3972万 | +5.76% | 10.03 | 1.23 |
| 09/23 | 358 | 366 | 356 | 363 | +1.68% | 35,300 | 23億1422万 | +4.91% | 9.92 | 1.21 |
| 09/21 | 356 | 357 | 349 | 357 | +0.85% | 24,900 | 22億7597万 | +3.48% | 9.76 | 1.19 |
| 09/20 | 352 | 356 | 350 | 354 | +0.85% | 27,300 | 22億5685万 | +2.91% | 9.68 | 1.18 |
| 09/16 | 350 | 351 | 348 | 351 | +0.29% | 9,600 | 22億3772万 | +2.03% | 9.59 | 1.17 |
| 09/15 | 350 | 351 | 348 | 350 | +0.86% | 11,800 | 22億3134万 | +2.04% | 9.57 | 1.17 |
| 09/14 | 350 | 351 | 345 | 347 | -0.86% | 11,000 | 22億1222万 | +1.17% | 9.49 | 1.16 |
| 09/13 | 350 | 350 | 345 | 350 | +0.29% | 7,300 | 22億3134万 | +2.04% | 9.57 | 1.17 |
| 09/12 | 351 | 351 | 345 | 349 | -0.57% | 14,200 | 22億2497万 | +2.05% | 9.54 | 1.17 |
| 09/09 | 350 | 351 | 349 | 351 | +0.29% | 8,800 | 22億3772万 | +2.63% | 9.59 | 1.17 |
| 09/08 | 351 | 351 | 349 | 350 | 0% | 6,600 | 22億3134万 | +2.34% | 9.57 | 1.17 |
| 09/07 | 351 | 351 | 344 | 350 | -0.28% | 23,000 | 22億3134万 | +2.64% | 9.57 | 1.17 |
| 09/06 | 349 | 351 | 346 | 351 | +0.57% | 13,300 | 22億3772万 | +2.93% | 9.59 | 1.17 |
| 09/05 | 350 | 350 | 348 | 349 | +0.29% | 10,200 | 22億2497万 | +3.25% | 9.54 | 1.17 |
| 09/02 | 349 | 349 | 346 | 348 | 0% | 7,700 | 22億1859万 | +3.57% | 9.51 | 1.16 |
| 09/01 | 347 | 348 | 346 | 348 | +0.58% | 8,300 | 22億1859万 | +3.88% | 9.51 | 1.16 |
| 08/31 | 347 | 348 | 336 | 346 | +0.29% | 17,800 | 22億584万 | +3.59% | 9.46 | 1.16 |
| 08/30 | 343 | 345 | 341 | 345 | +0.58% | 11,500 | 21億9947万 | +3.6% | 9.43 | 1.15 |
| 08/29 | 345 | 345 | 340 | 343 | +1.18% | 10,100 | 21億8672万 | +3.31% | 9.38 | 1.15 |
| 08/26 | 340 | 341 | 337 | 339 | -0.59% | 6,500 | 21億6122万 | +2.11% | 9.27 | 1.13 |
| 08/25 | 339 | 341 | 339 | 341 | +0.89% | 5,200 | 21億7397万 | +3.02% | 9.32 | 1.14 |
| 08/24 | 336 | 338 | 335 | 338 | +0.6% | 5,100 | 21億5484万 | +2.74% | 9.24 | 1.13 |
| 08/23 | 333 | 336 | 332 | 336 | +1.2% | 10,200 | 21億4209万 | +2.44% | 9.18 | 1.12 |
| 08/22 | 335 | 335 | 330 | 332 | +0.91% | 14,200 | 21億1659万 | +1.53% | 9.08 | 1.11 |
| 08/19 | 338 | 338 | 329 | 329 | -1.79% | 24,100 | 20億9746万 | +0.61% | 8.99 | 1.1 |
| 08/18 | 335 | 338 | 335 | 335 | 0% | 5,300 | 21億3572万 | +2.45% | 9.16 | 1.12 |
| 08/17 | 341 | 341 | 335 | 335 | -1.47% | 11,400 | 21億3572万 | +2.76% | 9.16 | 1.12 |
| 08/16 | 342 | 343 | 337 | 340 | -0.29% | 10,400 | 21億6759万 | +4.29% | 9.29 | 1.14 |
| 08/15 | 344 | 344 | 340 | 341 | 0% | 6,000 | 21億7397万 | +4.6% | 9.32 | 1.14 |
| 08/12 | 340 | 341 | 338 | 341 | +0.59% | 8,100 | 21億7397万 | +4.92% | 9.32 | 1.14 |
| 08/10 | 343 | 343 | 338 | 339 | -0.59% | 5,900 | 21億6122万 | +4.31% | 9.27 | 1.13 |
| 08/09 | 344 | 344 | 337 | 341 | -0.87% | 14,000 | 21億7397万 | +4.92% | 9.32 | 1.14 |
| 08/08 | 345 | 345 | 341 | 344 | +0.58% | 22,400 | 21億9309万 | +5.85% | 9.4 | 1.15 |
| 08/05 | 345 | 346 | 340 | 342 | 0% | 19,800 | 21億8034万 | +5.56% | 9.35 | 1.14 |
| 08/04 | 339 | 344 | 338 | 342 | +1.18% | 49,400 | 21億8034万 | +6.21% | 9.35 | 1.14 |
| 08/03 | 336 | 339 | 333 | 338 | +2.42% | 71,900 | 21億5484万 | +5.3% | 9.24 | 1.13 |
| 08/02 | 303 | 339 | 285 | 330 | +11.11% | 120,200 | 21億384万 | +3.45% | 9.02 | 1.1 |
| 08/01 | 294 | 302 | 294 | 297 | -1.66% | 5,000 | 18億9345万 | -6.31% | 8.12 | 0.99 |
| 07/29 | 298 | 310 | 286 | 302 | -5.33% | 39,400 | 19億2533万 | -4.73% | 8.26 | 1.01 |
| 07/28 | 321 | 331 | 316 | 319 | -0.31% | 19,400 | 20億3371万 | +0.95% | 8.72 | 1.07 |
| 07/27 | 320 | 332 | 319 | 320 | 0% | 22,200 | 20億4009万 | +1.59% | 8.75 | 1.07 |
| 07/26 | 326 | 330 | 315 | 320 | -2.44% | 13,300 | 20億4009万 | +1.91% | 8.75 | 1.07 |
| 07/25 | 327 | 337 | 326 | 328 | +2.82% | 12,300 | 20億9109万 | +4.79% | 8.97 | 1.1 |
| 07/22 | 320 | 320 | 315 | 319 | 0% | 2,000 | 20億3371万 | +2.24% | 8.72 | 1.07 |
| 07/21 | 309 | 325 | 309 | 319 | +2.9% | 9,400 | 20億3371万 | +2.9% | 8.72 | 1.07 |
| 07/20 | 309 | 310 | 304 | 310 | -0.64% | 5,000 | 19億7633万 | +0.32% | 8.47 | 1.04 |
| 07/19 | 312 | 312 | 310 | 312 | 0% | 3,600 | 19億8908万 | +0.97% | 8.53 | 1.04 |
| 07/15 | 318 | 318 | 312 | 312 | -1.89% | 3,100 | 19億8908万 | +0.97% | 8.53 | 1.04 |
| 07/14 | 321 | 321 | 318 | 318 | -0.93% | 3,200 | 20億2734万 | +2.91% | 8.69 | 1.06 |
| 07/13 | 322 | 327 | 320 | 321 | -2.73% | 5,400 | 20億4646万 | +3.55% | 8.77 | 1.07 |
| 07/12 | 330 | 330 | 325 | 330 | 0% | 3,100 | 21億384万 | +6.8% | 9.02 | 1.1 |
| 07/11 | 321 | 330 | 320 | 330 | +1.54% | 8,400 | 21億384万 | +6.8% | 9.02 | 1.1 |
| 07/08 | 325 | 330 | 320 | 325 | -1.81% | 4,700 | 20億7196万 | +5.18% | 8.88 | 1.09 |
| 07/07 | 334 | 339 | 326 | 331 | -0.9% | 4,100 | 21億1021万 | +7.47% | 9.05 | 1.11 |
| 07/06 | 339 | 339 | 327 | 334 | -3.75% | 23,300 | 21億2934万 | +8.44% | 9.13 | 1.12 |
| 07/05 | 326 | 357 | 317 | 347 | +5.15% | 66,500 | 22億1222万 | +12.66% | 9.49 | 1.16 |
| 07/04 | 320 | 330 | 313 | 330 | +3.13% | 26,500 | 21億384万 | +7.49% | 9.02 | 1.1 |
| 07/01 | 305 | 320 | 305 | 320 | +6.67% | 7,100 | 20億4009万 | +3.9% | 8.75 | 1.07 |
| 06/30 | 300 | 305 | 298 | 300 | -0.33% | 9,600 | 19億1258万 | -2.6% | 8.2 | 1 |
| 06/29 | 307 | 321 | 292 | 301 | -0.33% | 7,100 | 19億1896万 | -2.59% | 8.23 | 1.01 |
| 06/28 | 285 | 334 | 281 | 302 | +5.96% | 61,700 | 19億2533万 | -2.58% | 8.26 | 1.01 |
| 06/27 | 277 | 285 | 270 | 285 | +1.79% | 13,600 | 18億1695万 | -8.06% | 7.79 | 0.95 |
| 06/24 | 295 | 295 | 240 | 280 | -3.45% | 16,200 | 17億8507万 | -10.26% | 7.65 | 0.94 |
| 06/23 | 290 | 297 | 290 | 290 | -2.68% | 1,600 | 18億4883万 | -7.64% | 7.93 | 0.97 |
| 06/22 | 300 | 300 | 289 | 298 | 0% | 4,300 | 18億9983万 | -5.4% | 8.15 | 1 |
| 06/21 | 295 | 300 | 290 | 298 | +1.71% | 4,600 | 18億9983万 | -5.99% | 8.15 | 1 |
| 06/20 | 286 | 293 | 285 | 293 | +2.45% | 600 | 18億6795万 | -7.57% | 8.01 | 0.98 |
| 06/17 | 271 | 286 | 271 | 286 | +3.25% | 2,300 | 18億2333万 | -10.06% | 7.82 | 0.96 |
| 06/16 | 295 | 295 | 256 | 277 | -6.1% | 12,100 | 17億6595万 | -13.44% | 7.57 | 0.93 |
| 06/15 | 290 | 306 | 290 | 295 | -4.53% | 9,600 | 18億8070万 | -8.39% | 8.06 | 0.99 |
| 06/14 | 315 | 315 | 295 | 309 | -2.22% | 16,900 | 19億6996万 | -4.63% | 8.45 | 1.03 |
| 06/13 | 320 | 320 | 315 | 316 | -1.56% | 5,500 | 20億1458万 | -2.77% | 8.64 | 1.06 |
| 06/10 | 320 | 321 | 318 | 321 | +0.31% | 12,000 | 20億4646万 | -1.83% | 8.77 | 1.07 |
| 06/09 | 310 | 320 | 310 | 320 | +1.59% | 24,100 | 20億4009万 | -2.14% | 8.75 | 1.07 |
| 06/08 | 323 | 329 | 306 | 315 | -2.48% | 22,100 | 20億821万 | -3.96% | 8.61 | 1.05 |
| 06/07 | 320 | 323 | 309 | 323 | +0.94% | 3,700 | 20億5921万 | -2.12% | 8.83 | 1.08 |
| 06/06 | 316 | 320 | 309 | 320 | +1.27% | 4,800 | 20億4009万 | -3.03% | 8.75 | 1.07 |
| 06/03 | 331 | 331 | 310 | 316 | -3.95% | 5,800 | 20億1458万 | -3.95% | 8.64 | 1.06 |
| 06/02 | 327 | 330 | 322 | 329 | -0.3% | 1,900 | 20億9746万 | +0.3% | 8.99 | 1.1 |
| 06/01 | 328 | 332 | 320 | 330 | -0.9% | 6,800 | 21億384万 | +1.23% | 9.02 | 1.1 |
| 05/31 | 330 | 334 | 329 | 333 | +0.3% | 8,500 | 21億2296万 | +2.78% | 9.1 | 1.11 |
| 05/30 | 330 | 334 | 325 | 332 | +0.61% | 4,900 | 21億1659万 | +3.11% | 9.08 | 1.11 |
| 05/27 | 324 | 330 | 322 | 330 | +1.85% | 8,300 | 21億384万 | +2.8% | 9.02 | 1.1 |
| 05/26 | 324 | 325 | 316 | 324 | 0% | 5,700 | 20億6559万 | +1.57% | 8.86 | 1.08 |
| 05/25 | 318 | 325 | 316 | 324 | +1.89% | 5,100 | 20億6559万 | +1.89% | 8.86 | 1.08 |
| 05/24 | 325 | 325 | 318 | 318 | -2.15% | 1,600 | 20億2734万 | +0.63% | 8.69 | 1.06 |
| 05/23 | 331 | 331 | 325 | 325 | -1.22% | 2,100 | 20億7196万 | +3.17% | 8.88 | 1.09 |
| 05/20 | 318 | 329 | 313 | 329 | +0.92% | 3,400 | 20億9746万 | +5.11% | 8.99 | 1.1 |
| 05/19 | 328 | 329 | 325 | 326 | -0.61% | 5,200 | 20億7834万 | +4.82% | 8.91 | 1.09 |
| 05/18 | 309 | 330 | 309 | 328 | +6.15% | 6,800 | 20億9109万 | +6.15% | 8.97 | 1.1 |
| 05/17 | 313 | 315 | 306 | 309 | -1.28% | 3,100 | 19億6996万 | +0.65% | 8.45 | 1.03 |
| 05/16 | 330 | 335 | 302 | 313 | -5.15% | 29,100 | 19億9546万 | +2.29% | 8.56 | 1.05 |
| 05/13 | 340 | 340 | 329 | 330 | -2.37% | 4,900 | 21億384万 | +8.55% | 9.02 | 1.1 |
| 05/12 | 339 | 340 | 338 | 338 | -0.29% | 2,100 | 21億5484万 | +11.92% | 9.24 | 1.13 |
| 05/11 | 342 | 345 | 332 | 339 | -2.59% | 12,300 | 21億6122万 | +13.38% | 9.27 | 1.13 |
| 05/10 | 342 | 354 | 340 | 348 | +1.16% | 18,100 | 22億1859万 | +16.78% | 9.51 | 1.16 |
