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 | 946 | 967 | 935 | 947 | -2.97% | 22,000 | 65億9793万 | +4.99% | 11.85 | 1.84 |
| 09/29 | 992 | 992 | 959 | 976 | -1.61% | 17,400 | 67億9998万 | +8.81% | 12.21 | 1.9 |
| 09/28 | 981 | 1,019 | 976 | 992 | -1% | 30,800 | 69億1146万 | +11.09% | 12.41 | 1.93 |
| 09/27 | 995 | 1,046 | 971 | 1,002 | +0.2% | 89,500 | 69億8113万 | +12.84% | 12.54 | 1.95 |
| 09/26 | 966 | 1,005 | 966 | 1,000 | +3.84% | 40,500 | 69億6720万 | +13.12% | 12.51 | 1.95 |
| 09/23 | 920 | 967 | 915 | 963 | +5.25% | 28,400 | 67億941万 | +9.56% | 12.05 | 1.87 |
| 09/21 | 901 | 915 | 892 | 915 | +1.55% | 18,000 | 63億7498万 | +4.33% | 11.45 | 1.78 |
| 09/20 | 877 | 905 | 862 | 901 | +3.33% | 15,500 | 62億7744万 | +2.74% | 11.27 | 1.75 |
| 09/16 | 879 | 879 | 861 | 872 | +1.75% | 3,600 | 60億7539万 | -0.68% | 10.91 | 1.7 |
| 09/15 | 855 | 880 | 855 | 857 | -0.92% | 6,100 | 59億7089万 | -2.72% | 10.72 | 1.67 |
| 09/14 | 892 | 892 | 862 | 865 | -2.48% | 10,300 | 60億2662万 | -2.15% | 10.82 | 1.68 |
| 09/13 | 877 | 890 | 870 | 887 | +1.37% | 10,300 | 61億7990万 | +0.23% | 11.1 | 1.73 |
| 09/12 | 885 | 896 | 874 | 875 | -3.95% | 21,400 | 60億9630万 | -1.13% | 10.95 | 1.7 |
| 09/09 | 912 | 912 | 898 | 911 | -0.11% | 9,000 | 63億4711万 | +2.82% | 11.4 | 1.77 |
| 09/08 | 883 | 913 | 883 | 912 | +2.7% | 14,900 | 63億5408万 | +3.05% | 11.41 | 1.78 |
| 09/07 | 880 | 889 | 872 | 888 | -0.67% | 7,800 | 61億8687万 | +0.45% | 11.11 | 1.73 |
| 09/06 | 895 | 895 | 871 | 894 | +0.22% | 20,700 | 62億2867万 | +1.13% | 11.19 | 1.74 |
| 09/05 | 905 | 905 | 885 | 892 | +1.02% | 5,400 | 62億1474万 | +0.9% | 11.16 | 1.74 |
| 09/02 | 913 | 913 | 882 | 883 | -1.67% | 17,000 | 61億5203万 | -0.23% | 11.05 | 1.72 |
| 09/01 | 862 | 905 | 855 | 898 | +3.82% | 22,300 | 62億5654万 | +1.24% | 11.24 | 1.75 |
| 08/31 | 862 | 874 | 854 | 865 | -1.37% | 22,500 | 60億2662万 | -2.59% | 10.82 | 1.68 |
| 08/30 | 829 | 877 | 829 | 877 | +6.95% | 17,400 | 61億1023万 | -1.46% | 10.97 | 1.71 |
| 08/29 | 815 | 832 | 815 | 820 | +1.11% | 11,500 | 57億1310万 | -8.17% | 10.26 | 1.6 |
| 08/26 | 825 | 844 | 804 | 811 | -3.22% | 58,900 | 56億5039万 | -9.59% | 10.15 | 1.58 |
| 08/25 | 854 | 854 | 837 | 838 | -0.24% | 7,600 | 58億3851万 | -7.1% | 10.49 | 1.63 |
| 08/24 | 870 | 875 | 831 | 840 | -3.78% | 50,600 | 58億5244万 | -7.18% | 10.51 | 1.64 |
| 08/23 | 874 | 886 | 871 | 873 | 0% | 5,000 | 60億8236万 | -3.85% | 10.92 | 1.7 |
| 08/22 | 883 | 883 | 870 | 873 | -1.02% | 15,800 | 60億8236万 | -4.17% | 10.92 | 1.7 |
| 08/19 | 892 | 898 | 880 | 882 | -1.34% | 6,600 | 61億4507万 | -3.5% | 11.04 | 1.72 |
| 08/18 | 894 | 902 | 893 | 894 | -0.89% | 8,200 | 62億2867万 | -2.3% | 11.19 | 1.74 |
| 08/17 | 908 | 915 | 893 | 902 | -1.96% | 20,500 | 62億8441万 | -1.53% | 11.29 | 1.76 |
| 08/16 | 921 | 948 | 913 | 920 | -0.65% | 14,300 | 64億982万 | +0.22% | 11.51 | 1.79 |
| 08/15 | 946 | 946 | 920 | 926 | -0.54% | 10,400 | 64億5162万 | +0.54% | 11.59 | 1.8 |
| 08/12 | 940 | 946 | 924 | 931 | -0.96% | 19,000 | 64億8646万 | +0.76% | 11.65 | 1.81 |
| 08/10 | 920 | 978 | 901 | 940 | +3.98% | 86,700 | 65億4916万 | +1.29% | 11.76 | 1.83 |
| 08/09 | 890 | 908 | 884 | 904 | +1.8% | 11,800 | 62億9834万 | -2.9% | 11.31 | 1.76 |
| 08/08 | 914 | 914 | 887 | 888 | +0.45% | 13,000 | 61億8687万 | -5.13% | 11.11 | 1.73 |
| 08/05 | 900 | 900 | 880 | 884 | -0.11% | 10,500 | 61億5900万 | -6.36% | 11.06 | 1.72 |
| 08/04 | 890 | 895 | 880 | 885 | +0.23% | 12,500 | 61億6597万 | -6.74% | 11.07 | 1.72 |
| 08/03 | 886 | 898 | 882 | 883 | -1.67% | 17,900 | 61億5203万 | -7.35% | 11.05 | 1.72 |
| 08/02 | 906 | 911 | 895 | 898 | 0% | 10,000 | 62億5654万 | -6.07% | 11.24 | 1.75 |
| 08/01 | 907 | 917 | 888 | 898 | -2.29% | 12,900 | 62億5654万 | -6.07% | 11.24 | 1.75 |
| 07/29 | 930 | 930 | 880 | 919 | -1.18% | 23,600 | 64億285万 | -3.77% | 11.5 | 1.79 |
| 07/28 | 960 | 960 | 915 | 930 | +1.64% | 45,500 | 64億7949万 | -2.82% | 11.64 | 1.81 |
| 07/27 | 910 | 938 | 900 | 915 | -0.87% | 7,000 | 63億7498万 | -4.69% | 11.45 | 1.78 |
| 07/26 | 939 | 939 | 905 | 923 | -1.49% | 9,900 | 64億3072万 | -4.35% | 11.55 | 1.8 |
| 07/25 | 950 | 959 | 937 | 937 | +0.86% | 11,400 | 65億2826万 | -3.3% | 11.72 | 1.82 |
| 07/22 | 964 | 964 | 926 | 929 | -2.11% | 8,200 | 64億7252万 | -4.42% | 11.62 | 1.81 |
| 07/21 | 914 | 964 | 907 | 949 | +4.86% | 20,300 | 66億1187万 | -2.97% | 11.87 | 1.85 |
| 07/20 | 917 | 917 | 900 | 905 | -1.63% | 3,300 | 63億531万 | -7.75% | 11.32 | 1.76 |
| 07/19 | 912 | 928 | 898 | 920 | -0.86% | 18,700 | 64億982万 | -6.98% | 11.51 | 1.79 |
| 07/15 | 958 | 958 | 915 | 928 | -2.52% | 13,700 | 64億6556万 | -7.01% | 11.61 | 1.81 |
| 07/14 | 910 | 953 | 910 | 952 | +4.39% | 22,600 | 66億3277万 | -5.65% | 11.91 | 1.85 |
| 07/13 | 933 | 945 | 880 | 912 | -0.65% | 35,500 | 63億5408万 | -10.41% | 11.41 | 1.78 |
| 07/12 | 971 | 988 | 918 | 918 | -4.97% | 22,100 | 63億9588万 | -10.7% | 11.49 | 1.79 |
| 07/11 | 977 | 999 | 953 | 966 | -0.82% | 11,800 | 67億3031万 | -6.76% | 12.09 | 1.88 |
| 07/08 | 1,010 | 1,020 | 962 | 974 | -4.04% | 18,700 | 67億8605万 | -6.35% | 12.19 | 1.9 |
| 07/07 | 1,044 | 1,045 | 1,007 | 1,015 | -1.07% | 13,700 | 70億7170万 | -2.78% | 12.7 | 1.98 |
| 07/06 | 1,013 | 1,026 | 1,002 | 1,026 | +1.18% | 8,400 | 71億4834万 | -1.82% | 12.84 | 2 |
| 07/05 | 1,053 | 1,055 | 1,014 | 1,014 | -1.36% | 10,400 | 70億6474万 | -3.15% | 12.69 | 1.97 |
| 07/04 | 1,090 | 1,139 | 1,000 | 1,028 | -4.81% | 61,000 | 71億6228万 | -1.91% | 12.86 | 2 |
| 07/01 | 1,019 | 1,080 | 1,013 | 1,080 | +6.93% | 34,600 | 75億2457万 | +3.05% | 13.51 | 2.1 |
| 06/30 | 982 | 1,015 | 970 | 1,010 | +1.51% | 32,500 | 70億3687万 | -3.26% | 12.64 | 1.97 |
| 06/29 | 955 | 995 | 946 | 995 | +4.19% | 36,500 | 69億3236万 | -4.6% | 12.45 | 1.94 |
| 06/28 | 911 | 955 | 880 | 955 | +6.11% | 30,700 | 66億5367万 | -8.35% | 11.95 | 1.86 |
| 06/27 | 884 | 900 | 850 | 900 | +4.17% | 44,600 | 62億7048万 | -13.71% | 11.26 | 1.75 |
| 06/24 | 958 | 980 | 823 | 864 | -11.2% | 164,300 | 60億1966万 | -17.4% | 10.81 | 1.68 |
| 06/23 | 1,000 | 1,010 | 942 | 973 | -4.61% | 68,700 | 67億7908万 | -7.42% | 12.17 | 1.89 |
| 06/22 | 1,040 | 1,040 | 1,000 | 1,020 | -1.26% | 18,400 | 71億654万 | -3.04% | 12.76 | 1.99 |
| 06/21 | 1,010 | 1,043 | 1,010 | 1,033 | +0.58% | 7,600 | 71億9711万 | -1.62% | 12.93 | 2.01 |
| 06/20 | 1,008 | 1,057 | 1,000 | 1,027 | +0.98% | 22,700 | 71億5531万 | -2% | 12.85 | 2 |
| 06/17 | 1,051 | 1,051 | 1,015 | 1,017 | -4.24% | 30,300 | 70億8564万 | -2.77% | 12.73 | 1.98 |
| 06/16 | 1,071 | 1,071 | 995 | 1,062 | +2.12% | 54,900 | 73億9916万 | +1.63% | 13.29 | 2.07 |
| 06/15 | 1,031 | 1,095 | 1,029 | 1,040 | -4.15% | 34,200 | 72億4588万 | -0.19% | 13.01 | 2.02 |
| 06/14 | 1,125 | 1,164 | 952 | 1,085 | -5.41% | 128,700 | 75億5941万 | +4.33% | 13.58 | 2.11 |
| 06/13 | 1,200 | 1,200 | 1,145 | 1,147 | -5.98% | 37,000 | 79億9137万 | +10.61% | 14.35 | 2.23 |
| 06/10 | 1,195 | 1,225 | 1,165 | 1,220 | +4.9% | 75,500 | 84億9998万 | +18.22% | 15.27 | 2.37 |
| 06/09 | 1,147 | 1,175 | 1,136 | 1,163 | -1.19% | 44,500 | 81億285万 | +13.8% | 14.55 | 2.26 |
| 06/08 | 1,100 | 1,183 | 1,100 | 1,177 | +7.1% | 125,300 | 82億39万 | +15.96% | 14.73 | 2.29 |
| 06/07 | 1,072 | 1,108 | 1,072 | 1,099 | +2.52% | 40,300 | 76億5695万 | +9.03% | 13.75 | 2.14 |
| 06/06 | 1,076 | 1,079 | 1,060 | 1,072 | +0.19% | 14,900 | 74億6883万 | +6.77% | 13.41 | 2.09 |
| 06/03 | 1,051 | 1,084 | 1,050 | 1,070 | +1.81% | 27,400 | 74億5490万 | +7% | 13.39 | 2.08 |
| 06/02 | 1,073 | 1,082 | 1,048 | 1,051 | -3.13% | 26,700 | 73億2252万 | +5.31% | 13.15 | 2.05 |
| 06/01 | 1,028 | 1,094 | 1,028 | 1,085 | +5.44% | 90,800 | 75億5941万 | +9.05% | 13.58 | 2.11 |
| 05/31 | 1,020 | 1,029 | 1,010 | 1,029 | +1.38% | 27,400 | 71億6924万 | +3.73% | 12.88 | 2 |
| 05/30 | 982 | 1,022 | 982 | 1,015 | +3.36% | 45,700 | 70億7170万 | +2.63% | 12.7 | 1.98 |
| 05/27 | 982 | 993 | 977 | 982 | 0% | 5,900 | 68億4179万 | -0.61% | 12.29 | 1.91 |
| 05/26 | 998 | 998 | 960 | 982 | +0.31% | 22,700 | 68億4179万 | -0.51% | 12.29 | 1.91 |
| 05/25 | 975 | 984 | 970 | 979 | +0.1% | 15,400 | 68億2088万 | -0.71% | 12.25 | 1.91 |
| 05/24 | 983 | 983 | 960 | 978 | -0.61% | 9,800 | 68億1392万 | -0.51% | 12.24 | 1.9 |
| 05/23 | 1,000 | 1,000 | 976 | 984 | -0.61% | 16,200 | 68億5572万 | +0.51% | 12.31 | 1.92 |
| 05/20 | 997 | 997 | 978 | 990 | -0.5% | 17,200 | 68億9752万 | +1.43% | 12.39 | 1.93 |
| 05/19 | 970 | 995 | 970 | 995 | +2.05% | 11,800 | 69億3236万 | +2.47% | 12.45 | 1.94 |
| 05/18 | 965 | 991 | 965 | 975 | +0.52% | 15,600 | 67億9302万 | +0.83% | 12.2 | 1.9 |
| 05/17 | 990 | 1,000 | 970 | 970 | -2.02% | 22,900 | 67億5818万 | +0.62% | 12.14 | 1.89 |
| 05/16 | 977 | 1,004 | 977 | 990 | -0.2% | 24,100 | 68億9752万 | +2.91% | 12.39 | 1.93 |
| 05/13 | 960 | 1,003 | 960 | 992 | +1.43% | 26,600 | 69億1146万 | +3.66% | 12.41 | 1.93 |
| 05/12 | 1,000 | 1,000 | 965 | 978 | -2.1% | 11,600 | 68億1392万 | +2.73% | 12.24 | 1.9 |
| 05/11 | 1,010 | 1,010 | 960 | 999 | -0.1% | 24,900 | 69億6023万 | +5.27% | 12.5 | 1.94 |
| 05/10 | 1,015 | 1,019 | 992 | 1,000 | -1.77% | 19,800 | 69億6720万 | +5.71% | 12.51 | 1.95 |
