株価チャート
2016/05/12～2016/10/04
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 |
|---|
| 2024 | 1/1, 株式分割 1→4 |
| 2016 |
| 10/04 | 302 | 306 | 301 | 301 | -0.08% | 951,600 | 497億5686万 | +7.59% | 14.87 | 5.24 |
| 10/03 | 306 | 308 | 299 | 302 | -0.41% | 1,518,400 | 497億9815万 | +8.06% | 14.89 | 5.25 |
| 09/30 | 306 | 306 | 298 | 303 | -3.81% | 2,004,000 | 500億461万 | +8.9% | 14.95 | 5.27 |
| 09/29 | 309 | 317 | 305 | 315 | +2.03% | 2,021,200 | 519億8662万 | +13.63% | 15.54 | 5.48 |
| 09/28 | 308 | 311 | 303 | 309 | +0.08% | 1,626,800 | 509億5432万 | +11.78% | 15.23 | 5.37 |
| 09/27 | 296 | 312 | 291 | 308 | +3.7% | 2,565,600 | 509億1303万 | +12.5% | 15.22 | 5.36 |
| 09/26 | 299 | 300 | 283 | 297 | +0.51% | 2,197,600 | 490億9618万 | +8.88% | 14.68 | 5.17 |
| 09/23 | 273 | 296 | 270 | 296 | +11.6% | 3,172,800 | 488億4843万 | +8.33% | 14.6 | 5.15 |
| 09/21 | 262 | 265 | 258 | 265 | -0.09% | 856,000 | 437億6952万 | -3.28% | 13.08 | 4.61 |
| 09/20 | 258 | 266 | 256 | 265 | +4.12% | 942,000 | 438億1081万 | -3.89% | 13.1 | 4.62 |
| 09/16 | 254 | 261 | 253 | 255 | -0.88% | 2,038,000 | 420億7654万 | -8.36% | 12.58 | 4.43 |
| 09/15 | 264 | 267 | 255 | 257 | -4.37% | 1,283,200 | 424億4817万 | -8.21% | 12.69 | 4.47 |
| 09/14 | 259 | 270 | 259 | 269 | +3.46% | 975,600 | 443億8890万 | -4.36% | 13.27 | 4.68 |
| 09/13 | 268 | 270 | 257 | 260 | -3.62% | 1,811,200 | 429億238万 | -7.89% | 12.82 | 4.52 |
| 09/12 | 266 | 271 | 265 | 270 | +0.19% | 930,400 | 445億1277万 | -4.43% | 13.31 | 4.69 |
| 09/09 | 275 | 279 | 268 | 269 | -3.06% | 1,500,800 | 444億3019万 | -4.61% | 13.28 | 4.68 |
| 09/08 | 285 | 285 | 272 | 278 | -2.8% | 1,873,600 | 458億3412万 | -1.94% | 13.7 | 4.83 |
| 09/07 | 285 | 291 | 281 | 286 | +0.88% | 1,432,800 | 471億5546万 | +0.88% | 14.1 | 4.97 |
| 09/06 | 269 | 284 | 268 | 283 | +4.81% | 868,400 | 467億4254万 | 0% | 13.97 | 4.92 |
| 09/05 | 274 | 274 | 266 | 270 | -0.09% | 805,600 | 445億9536万 | -4.59% | 13.33 | 4.7 |
| 09/02 | 272 | 274 | 268 | 270 | -0.55% | 712,000 | 446億3665万 | -4.84% | 13.34 | 4.7 |
| 09/01 | 276 | 276 | 268 | 272 | -1% | 680,000 | 448億8440万 | -4.65% | 13.42 | 4.73 |
| 08/31 | 265 | 276 | 265 | 275 | +3.49% | 1,047,600 | 453億3861万 | -3.68% | 13.55 | 4.78 |
| 08/30 | 267 | 271 | 263 | 265 | -1.39% | 1,006,000 | 438億1081万 | -6.93% | 13.1 | 4.62 |
| 08/29 | 279 | 279 | 267 | 269 | -2.27% | 932,000 | 444億3019万 | -5.94% | 13.28 | 4.68 |
| 08/26 | 273 | 281 | 271 | 275 | +0.18% | 771,600 | 454億6249万 | -4.09% | 13.59 | 4.79 |
| 08/25 | 276 | 279 | 273 | 275 | -2.05% | 602,000 | 453億7990万 | -4.93% | 13.56 | 4.78 |
| 08/24 | 285 | 286 | 275 | 281 | -0.8% | 730,000 | 463億2962万 | -3.94% | 13.85 | 4.88 |
| 08/23 | 270 | 288 | 270 | 283 | +4.82% | 1,469,200 | 467億125万 | -4.48% | 13.96 | 4.92 |
| 08/22 | 273 | 274 | 260 | 270 | -2.97% | 2,717,200 | 445億5406万 | -9.78% | 13.32 | 4.69 |
| 08/19 | 280 | 289 | 274 | 278 | -4.96% | 2,362,400 | 459億1670万 | -8.25% | 13.72 | 4.84 |
| 08/18 | 329 | 329 | 290 | 293 | -10.89% | 4,946,000 | 483億1164万 | -4.72% | 14.44 | 5.09 |
| 08/17 | 312 | 331 | 312 | 328 | +4.37% | 3,563,600 | 542億1639万 | +5.89% | 16.21 | 5.71 |
| 08/16 | 309 | 321 | 308 | 315 | +1.78% | 2,373,600 | 519億4533万 | +0.8% | 15.53 | 5.47 |
| 08/15 | 300 | 321 | 300 | 309 | +1.64% | 2,848,800 | 510億3691万 | -1.9% | 15.26 | 5.38 |
| 08/12 | 289 | 306 | 281 | 304 | +4.74% | 3,063,200 | 502億1107万 | -4.4% | 15.01 | 5.29 |
| 08/10 | 279 | 302 | 277 | 290 | +5.74% | 3,292,000 | 479億4001万 | -9.86% | 14.33 | 5.05 |
| 08/09 | 277 | 281 | 268 | 275 | -0.27% | 1,488,400 | 453億3861万 | -16.31% | 13.55 | 4.78 |
| 08/08 | 281 | 282 | 273 | 275 | -0.36% | 1,485,600 | 454億6249万 | -17.59% | 13.59 | 4.79 |
| 08/05 | 279 | 289 | 274 | 276 | -1.16% | 1,249,600 | 456億2766万 | -18.75% | 13.64 | 4.81 |
| 08/04 | 288 | 294 | 279 | 280 | -2.78% | 1,522,800 | 461億6445万 | -19.22% | 13.8 | 4.86 |
| 08/03 | 279 | 291 | 275 | 288 | +2.04% | 1,809,200 | 474億8580万 | -18.32% | 14.19 | 5 |
| 08/02 | 277 | 290 | 277 | 282 | +0.63% | 3,013,200 | 465億3608万 | -20.86% | 13.91 | 4.9 |
| 08/01 | 286 | 286 | 277 | 280 | -4.19% | 2,418,000 | 462億4704万 | -22.44% | 13.82 | 4.87 |
| 07/29 | 280 | 295 | 273 | 292 | +1.39% | 3,129,200 | 482億7034万 | -20.15% | 14.43 | 5.09 |
| 07/28 | 280 | 291 | 275 | 288 | +1.95% | 3,690,400 | 476億967万 | -22.09% | 14.23 | 5.02 |
| 07/27 | 275 | 284 | 266 | 283 | +1.71% | 4,318,000 | 467億125万 | -24.4% | 13.96 | 4.92 |
| 07/26 | 285 | 287 | 268 | 278 | -4.96% | 4,164,800 | 459億1670万 | -26.84% | 13.72 | 4.84 |
| 07/25 | 291 | 296 | 278 | 293 | +0.52% | 4,121,600 | 483億1164万 | -24.22% | 14.44 | 5.09 |
| 07/22 | 311 | 312 | 288 | 291 | -6.58% | 4,607,200 | 480億6388万 | -25.77% | 14.37 | 5.06 |
| 07/21 | 334 | 334 | 300 | 312 | -16.04% | 7,272,800 | 514億4983万 | -21.54% | 15.38 | 5.42 |
| 07/20 | 363 | 371 | 358 | 371 | +2.49% | 1,364,000 | 612億7732万 | -7.71% | 18.32 | 6.46 |
| 07/19 | 359 | 372 | 356 | 362 | +0.77% | 1,446,800 | 597億9081万 | -10.4% | 17.87 | 6.3 |
| 07/15 | 370 | 373 | 355 | 359 | -3.62% | 1,311,600 | 593億3660万 | -11.73% | 17.74 | 6.25 |
| 07/14 | 380 | 384 | 368 | 373 | -3.37% | 1,220,800 | 615億6637万 | -9.31% | 18.4 | 6.49 |
| 07/13 | 381 | 394 | 376 | 386 | +3.56% | 2,633,200 | 637億1355万 | -6.82% | 19.04 | 6.71 |
| 07/12 | 381 | 386 | 364 | 373 | -1.06% | 1,714,400 | 615億2508万 | -10.67% | 18.39 | 6.48 |
| 07/11 | 379 | 393 | 374 | 377 | +1.83% | 1,265,600 | 621億8575万 | -10.14% | 18.59 | 6.55 |
| 07/08 | 387 | 392 | 367 | 370 | -5.56% | 2,013,200 | 610億7086万 | -12.17% | 18.25 | 6.43 |
| 07/07 | 408 | 410 | 388 | 392 | -4.98% | 1,094,800 | 646億6327万 | -7.45% | 19.33 | 6.81 |
| 07/06 | 418 | 420 | 408 | 412 | -2.72% | 1,187,600 | 680億4921万 | -3.06% | 20.34 | 7.17 |
| 07/05 | 439 | 439 | 421 | 424 | -3.2% | 790,000 | 699億4864万 | -0.35% | 20.91 | 7.37 |
| 07/04 | 426 | 442 | 370 | 438 | +1.74% | 1,457,600 | 722億6100万 | +2.7% | 21.6 | 7.61 |
| 07/01 | 442 | 448 | 427 | 430 | +0.12% | 1,487,200 | 710億2224万 | +1.18% | 21.23 | 7.48 |
| 06/30 | 415 | 439 | 411 | 430 | +4.56% | 1,768,800 | 709億3965万 | +1.3% | 21.2 | 7.47 |
| 06/29 | 423 | 423 | 409 | 411 | +1.05% | 1,058,800 | 678億4275万 | -3.13% | 20.28 | 7.15 |
| 06/28 | 399 | 413 | 393 | 407 | +0.49% | 965,200 | 671億4079万 | -4.13% | 20.07 | 7.07 |
| 06/27 | 380 | 411 | 375 | 405 | +4.79% | 1,565,200 | 668億1045万 | -4.6% | 19.97 | 7.04 |
| 06/24 | 401 | 409 | 361 | 386 | -2.71% | 2,864,000 | 637億5484万 | -8.96% | 19.06 | 6.72 |
| 06/23 | 412 | 417 | 393 | 397 | -1.61% | 2,789,200 | 655億3040万 | -6.65% | 19.59 | 6.9 |
| 06/22 | 420 | 424 | 396 | 403 | -7.25% | 3,763,600 | 666億399万 | -5.12% | 19.91 | 7.02 |
| 06/21 | 436 | 451 | 428 | 435 | +2.29% | 2,484,400 | 718億678万 | +2.78% | 21.46 | 7.56 |
| 06/20 | 430 | 435 | 422 | 425 | -0.12% | 1,199,600 | 701億9640万 | +1.19% | 20.98 | 7.4 |
| 06/17 | 430 | 441 | 419 | 426 | +0.24% | 1,740,400 | 702億7898万 | +2.04% | 21.01 | 7.4 |
| 06/16 | 439 | 440 | 420 | 425 | -3.41% | 1,793,600 | 701億1381万 | +2.29% | 20.96 | 7.39 |
| 06/15 | 418 | 445 | 415 | 440 | +3.05% | 2,243,600 | 725億9133万 | +6.67% | 21.7 | 7.65 |
| 06/14 | 429 | 445 | 416 | 427 | -2.51% | 1,981,200 | 704億4415万 | +4.28% | 21.06 | 7.42 |
| 06/13 | 444 | 449 | 430 | 438 | -2.78% | 1,800,800 | 722億6100万 | +7.76% | 21.6 | 7.61 |
| 06/10 | 461 | 462 | 448 | 450 | +0.06% | 1,430,400 | 743億2560万 | +11.66% | 22.22 | 7.83 |
| 06/09 | 451 | 458 | 441 | 450 | -0.94% | 1,451,200 | 742億8430万 | +12.72% | 22.2 | 7.83 |
| 06/08 | 429 | 457 | 429 | 454 | +7.08% | 2,076,000 | 749億8627万 | +14.94% | 22.41 | 7.9 |
| 06/07 | 437 | 437 | 413 | 424 | -2.42% | 1,777,200 | 700億3123万 | +8.72% | 20.93 | 7.38 |
| 06/06 | 426 | 442 | 425 | 435 | +2% | 1,132,800 | 717億6549万 | +12.27% | 21.45 | 7.56 |
| 06/03 | 425 | 433 | 421 | 426 | +0.24% | 1,293,200 | 703億6156万 | +11.23% | 21.03 | 7.41 |
| 06/02 | 432 | 435 | 419 | 425 | -1.56% | 583,200 | 701億9640万 | +11.84% | 20.98 | 7.4 |
| 06/01 | 421 | 439 | 419 | 432 | +1.35% | 1,192,400 | 713億1128万 | +14.52% | 21.32 | 7.51 |
| 05/31 | 427 | 427 | 418 | 426 | -0.12% | 2,281,200 | 703億6156万 | +13.6% | 21.03 | 7.41 |
| 05/30 | 420 | 428 | 419 | 427 | +3.02% | 997,200 | 704億4415万 | +14.65% | 21.06 | 7.42 |
| 05/27 | 412 | 417 | 407 | 414 | +0.42% | 1,214,800 | 683億7955万 | +12.2% | 20.44 | 7.2 |
| 05/26 | 405 | 418 | 403 | 412 | +1.73% | 1,197,600 | 680億9050万 | +12.33% | 20.35 | 7.17 |
| 05/25 | 411 | 413 | 402 | 405 | -1.46% | 810,800 | 669億3433万 | +11.03% | 20.01 | 7.05 |
| 05/24 | 412 | 416 | 397 | 411 | -0.24% | 1,107,200 | 679億2534万 | +13.29% | 20.3 | 7.16 |
| 05/23 | 414 | 428 | 405 | 412 | +2.93% | 2,413,200 | 680億9050万 | +14.2% | 20.35 | 7.17 |
| 05/20 | 392 | 404 | 389 | 401 | +1.91% | 1,371,200 | 661億4978万 | +11.87% | 19.77 | 6.97 |
| 05/19 | 385 | 398 | 385 | 393 | +4.94% | 2,068,400 | 649億1102万 | +10.39% | 19.4 | 6.84 |
| 05/18 | 372 | 395 | 370 | 375 | +5.34% | 3,698,000 | 618億5541万 | +6.09% | 18.49 | 6.52 |
| 05/17 | 359 | 360 | 353 | 356 | +1.14% | 792,000 | 587億1722万 | +1.28% | 17.55 | 6.19 |
| 05/16 | 369 | 370 | 350 | 352 | -4.68% | 981,200 | 580億5655万 | +0.43% | 17.35 | 6.12 |
| 05/13 | 357 | 372 | 350 | 369 | +3.22% | 1,668,400 | 609億570万 | +5.66% | 18.21 | 6.42 |
| 05/12 | 355 | 362 | 351 | 357 | 0% | 1,146,400 | 590億626万 | +2.66% | 17.64 | 6.22 |
