株価チャート
2016/04/15~2016/09/09
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 |
09/09 | 1,937 | 1,938 | 1,937 | 1,937 | 0% | 230,500 | 207億5921万 | +98.87% | 17.33 | 3.02 |
09/08 | 1,936 | 1,938 | 1,936 | 1,937 | 0% | 494,400 | 207億5921万 | +108.73% | 17.33 | 3.02 |
09/07 | 1,936 | 1,939 | 1,935 | 1,937 | +39.15% | 747,100 | 207億5921万 | +119.37% | 17.33 | 3.02 |
09/06 | 1,392 | 1,392 | 1,392 | 1,392 | +27.47% | 15,600 | 149億1834万 | +66.11% | 12.45 | 2.17 |
09/05 | 1,092 | 1,092 | 1,092 | 1,092 | +15.92% | 19,300 | 117億318万 | +33.99% | 9.77 | 1.71 |
09/02 | 942 | 942 | 942 | 942 | +18.94% | 19,400 | 100億9560万 | +17.16% | 8.43 | 1.47 |
09/01 | 793 | 793 | 791 | 792 | -0.25% | 1,500 | 84億8802万 | -0.88% | 7.08 | 1.24 |
08/31 | 784 | 794 | 784 | 794 | +0.89% | 3,800 | 85億945万 | -0.75% | 7.1 | 1.24 |
08/30 | 781 | 790 | 781 | 787 | +0.13% | 7,000 | 84億3443万 | -1.75% | 7.04 | 1.23 |
08/29 | 785 | 787 | 780 | 786 | +0.26% | 6,800 | 84億2371万 | -2% | 7.03 | 1.23 |
08/26 | 789 | 789 | 783 | 784 | -0.76% | 6,300 | 84億228万 | -2.49% | 7.01 | 1.22 |
08/25 | 787 | 791 | 787 | 790 | -0.13% | 3,800 | 84億6658万 | -1.86% | 7.07 | 1.23 |
08/24 | 788 | 793 | 788 | 791 | +0.25% | 4,600 | 84億7730万 | -1.98% | 7.08 | 1.24 |
08/23 | 788 | 790 | 787 | 789 | +0.13% | 6,800 | 84億5587万 | -2.35% | 7.06 | 1.23 |
08/22 | 798 | 798 | 787 | 788 | -1.25% | 15,000 | 84億4515万 | -2.6% | 7.05 | 1.23 |
08/19 | 798 | 804 | 796 | 798 | -0.13% | 8,400 | 85億5232万 | -1.6% | 7.14 | 1.25 |
08/18 | 802 | 803 | 798 | 799 | -0.25% | 5,200 | 85億6304万 | -1.6% | 7.15 | 1.25 |
08/17 | 800 | 807 | 798 | 801 | -0.12% | 7,300 | 85億8447万 | -1.35% | 7.16 | 1.25 |
08/16 | 810 | 810 | 800 | 802 | 0% | 10,400 | 85億9519万 | -1.35% | 7.17 | 1.25 |
08/15 | 801 | 807 | 801 | 802 | +0.12% | 6,300 | 85億9519万 | -1.35% | 7.17 | 1.25 |
08/12 | 799 | 802 | 797 | 801 | +0.25% | 7,600 | 85億8447万 | -1.48% | 7.16 | 1.25 |
08/10 | 798 | 800 | 796 | 799 | +0.13% | 9,100 | 85億6304万 | -1.84% | 7.15 | 1.25 |
08/09 | 804 | 806 | 796 | 798 | -0.75% | 14,000 | 85億5232万 | -2.09% | 7.14 | 1.25 |
08/08 | 810 | 810 | 803 | 804 | +0.12% | 2,700 | 86億1662万 | -1.59% | 7.19 | 1.26 |
08/05 | 812 | 812 | 802 | 803 | -0.12% | 4,000 | 86億591万 | -1.83% | 7.18 | 1.25 |
08/04 | 811 | 811 | 800 | 804 | -0.12% | 8,500 | 86億1662万 | -1.83% | 7.19 | 1.26 |
08/03 | 810 | 810 | 804 | 805 | -0.62% | 11,300 | 86億2734万 | -1.83% | 7.2 | 1.26 |
08/02 | 819 | 819 | 810 | 810 | -0.37% | 6,600 | 86億8093万 | -1.34% | 7.25 | 1.26 |
08/01 | 813 | 817 | 811 | 813 | -0.37% | 4,900 | 87億1308万 | -1.09% | 7.27 | 1.27 |
07/29 | 818 | 825 | 814 | 816 | -0.24% | 6,800 | 87億4523万 | -0.85% | 7.3 | 1.27 |
07/28 | 823 | 823 | 815 | 818 | +0.25% | 4,400 | 87億6666万 | -0.73% | 7.32 | 1.28 |
07/27 | 818 | 820 | 815 | 816 | -0.24% | 7,500 | 87億4523万 | -1.09% | 7.3 | 1.27 |
07/26 | 818 | 820 | 818 | 818 | -0.61% | 3,600 | 87億6666万 | -0.97% | 7.32 | 1.28 |
07/25 | 820 | 825 | 820 | 823 | +0.12% | 6,300 | 88億2025万 | -0.48% | 7.36 | 1.29 |
07/22 | 827 | 827 | 815 | 822 | -0.48% | 4,000 | 88億953万 | -0.6% | 7.35 | 1.28 |
07/21 | 824 | 828 | 823 | 826 | +0.24% | 4,900 | 88億5240万 | -0.24% | 7.39 | 1.29 |
07/20 | 826 | 829 | 821 | 824 | 0% | 4,100 | 88億3097万 | -0.6% | 7.37 | 1.29 |
07/19 | 825 | 827 | 812 | 824 | +0.73% | 11,300 | 88億3097万 | -0.6% | 7.37 | 1.29 |
07/15 | 825 | 825 | 813 | 818 | -0.37% | 9,700 | 87億6666万 | -1.45% | 7.32 | 1.28 |
07/14 | 825 | 825 | 821 | 821 | -0.12% | 3,900 | 87億9882万 | -1.32% | 7.34 | 1.28 |
07/13 | 821 | 826 | 820 | 822 | +0.74% | 6,000 | 88億953万 | -1.32% | 7.35 | 1.28 |
07/12 | 816 | 827 | 816 | 816 | 0% | 7,500 | 87億4523万 | -2.16% | 7.3 | 1.27 |
07/11 | 809 | 819 | 809 | 816 | +1.12% | 5,800 | 87億4523万 | -2.28% | 7.3 | 1.27 |
07/08 | 808 | 817 | 807 | 807 | -0.49% | 4,100 | 86億4878万 | -3.58% | 7.22 | 1.26 |
07/07 | 818 | 822 | 809 | 811 | -0.49% | 5,700 | 86億9164万 | -3.22% | 7.25 | 1.27 |
07/06 | 820 | 821 | 806 | 815 | -1.57% | 13,900 | 87億3451万 | -2.86% | 7.29 | 1.27 |
07/05 | 833 | 833 | 822 | 828 | -0.6% | 5,800 | 88億7384万 | -1.43% | 7.41 | 1.29 |
07/04 | 836 | 836 | 829 | 833 | +0.12% | 8,400 | 89億2742万 | -0.95% | 7.45 | 1.3 |
07/01 | 832 | 834 | 829 | 832 | -0.12% | 7,500 | 89億1671万 | -1.07% | 7.44 | 1.3 |
06/30 | 837 | 837 | 828 | 833 | -0.12% | 9,700 | 89億2742万 | -0.95% | 7.45 | 1.27 |
06/29 | 837 | 840 | 827 | 834 | +0.48% | 12,100 | 89億3814万 | -0.83% | 7.46 | 1.27 |
06/28 | 808 | 835 | 804 | 830 | -0.95% | 27,900 | 88億9527万 | -1.19% | 7.42 | 1.27 |
06/27 | 839 | 842 | 834 | 838 | +1.58% | 53,500 | 89億8101万 | -0.24% | 7.5 | 1.28 |
06/24 | 844 | 844 | 823 | 825 | -2.14% | 24,400 | 88億4169万 | -1.67% | 7.38 | 1.26 |
06/23 | 841 | 844 | 837 | 843 | -0.12% | 8,100 | 90億3459万 | +0.36% | 7.54 | 1.29 |
06/22 | 844 | 845 | 840 | 844 | 0% | 10,500 | 90億4531万 | +0.6% | 7.55 | 1.29 |
06/21 | 835 | 845 | 835 | 844 | +0.84% | 10,600 | 90億4531万 | +0.72% | 7.55 | 1.29 |
06/20 | 839 | 842 | 837 | 837 | -0.24% | 12,600 | 89億7029万 | 0% | 7.49 | 1.28 |
06/17 | 833 | 840 | 832 | 839 | +0.6% | 13,300 | 89億9173万 | +0.24% | 7.5 | 1.28 |
06/16 | 848 | 850 | 834 | 834 | -1.53% | 24,800 | 89億3814万 | -0.24% | 7.46 | 1.27 |
06/15 | 845 | 848 | 845 | 847 | +0.24% | 9,900 | 90億7746万 | +1.32% | 7.58 | 1.29 |
06/14 | 845 | 853 | 841 | 845 | +0.12% | 11,900 | 90億5603万 | +1.2% | 7.56 | 1.29 |
06/13 | 853 | 854 | 844 | 844 | -1.29% | 12,800 | 90億4531万 | +1.08% | 7.55 | 1.29 |
06/10 | 855 | 857 | 850 | 855 | +0.23% | 14,800 | 91億6320万 | +2.52% | 7.65 | 1.3 |
06/09 | 852 | 854 | 849 | 853 | +0.24% | 8,600 | 91億4177万 | +2.52% | 7.63 | 1.3 |
06/08 | 848 | 855 | 848 | 851 | +0.35% | 10,400 | 91億2033万 | +2.41% | 7.61 | 1.3 |
06/07 | 850 | 855 | 848 | 848 | +0.24% | 10,200 | 90億8818万 | +2.17% | 7.59 | 1.29 |
06/06 | 840 | 847 | 838 | 846 | +0.71% | 13,200 | 90億6675万 | +1.93% | 7.57 | 1.29 |
06/03 | 836 | 844 | 836 | 840 | +0.48% | 13,000 | 90億244万 | +1.33% | 7.51 | 1.28 |
06/02 | 840 | 841 | 836 | 836 | -0.71% | 7,700 | 89億5957万 | +0.84% | 7.48 | 1.28 |
06/01 | 843 | 845 | 840 | 842 | 0% | 11,500 | 90億2388万 | +1.57% | 7.53 | 1.28 |
05/31 | 836 | 844 | 836 | 842 | +0.84% | 6,700 | 90億2388万 | +1.57% | 7.53 | 1.28 |
05/30 | 838 | 847 | 835 | 835 | +0.48% | 8,500 | 89億4886万 | +0.85% | 7.47 | 1.27 |
05/27 | 829 | 836 | 829 | 831 | +0.12% | 8,400 | 89億599万 | +0.36% | 7.43 | 1.27 |
05/26 | 829 | 837 | 828 | 830 | +0.24% | 5,300 | 88億9527万 | +0.24% | 7.42 | 1.27 |
05/25 | 827 | 833 | 827 | 828 | +0.49% | 3,800 | 88億7384万 | 0% | 7.41 | 1.26 |
05/24 | 824 | 829 | 821 | 824 | 0% | 5,900 | 88億3097万 | -0.48% | 7.37 | 1.26 |
05/23 | 826 | 827 | 820 | 824 | -0.36% | 12,400 | 88億3097万 | -0.48% | 7.37 | 1.26 |
05/20 | 825 | 829 | 824 | 827 | +0.36% | 4,200 | 88億6312万 | -0.12% | 7.4 | 1.26 |
05/19 | 824 | 827 | 823 | 824 | 0% | 4,900 | 88億3097万 | -0.48% | 7.37 | 1.26 |
05/18 | 827 | 829 | 823 | 824 | -0.12% | 5,100 | 88億3097万 | -0.48% | 7.37 | 1.26 |
05/17 | 825 | 834 | 825 | 825 | 0% | 5,000 | 88億4169万 | -0.36% | 7.38 | 1.26 |
05/16 | 834 | 835 | 824 | 825 | +0.24% | 9,600 | 88億4169万 | -0.36% | 7.38 | 1.26 |
05/13 | 828 | 832 | 822 | 823 | -0.6% | 5,500 | 88億2025万 | -0.6% | 7.36 | 1.26 |
05/12 | 821 | 833 | 821 | 828 | 0% | 2,500 | 88億7384万 | -0.12% | 7.41 | 1.26 |
05/11 | 831 | 834 | 826 | 828 | -0.36% | 6,900 | 88億7384万 | -0.24% | 7.41 | 1.26 |
05/10 | 819 | 833 | 819 | 831 | +1.09% | 7,000 | 89億599万 | 0% | 7.43 | 1.27 |
05/09 | 822 | 825 | 819 | 822 | 0% | 10,600 | 88億953万 | -1.2% | 7.35 | 1.25 |
05/06 | 824 | 826 | 820 | 822 | -0.24% | 11,400 | 88億953万 | -1.32% | 7.35 | 1.25 |
05/02 | 825 | 825 | 820 | 824 | -0.36% | 17,500 | 88億3097万 | -1.2% | 7.37 | 1.26 |
04/28 | 831 | 836 | 825 | 827 | -0.72% | 11,900 | 88億6312万 | -0.84% | 7.4 | 1.26 |
04/27 | 833 | 838 | 832 | 833 | -0.24% | 8,400 | 89億2742万 | -0.12% | 7.45 | 1.27 |
04/26 | 831 | 836 | 831 | 835 | -0.36% | 7,100 | 89億4886万 | +0.12% | 7.47 | 1.27 |
04/25 | 838 | 838 | 832 | 838 | 0% | 9,100 | 89億8101万 | +0.48% | 7.5 | 1.28 |
04/22 | 837 | 839 | 832 | 838 | +0.12% | 10,200 | 89億8101万 | +0.48% | 7.5 | 1.28 |
04/21 | 833 | 838 | 833 | 837 | +1.09% | 8,500 | 89億7029万 | +0.36% | 7.49 | 1.28 |
04/20 | 835 | 835 | 827 | 828 | -0.24% | 8,900 | 88億7384万 | -0.72% | 7.41 | 1.26 |
04/19 | 830 | 833 | 825 | 830 | +0.85% | 6,700 | 88億9527万 | -0.6% | 7.42 | 1.27 |
04/18 | 831 | 831 | 823 | 823 | -0.96% | 13,400 | 88億2025万 | -1.44% | 7.36 | 1.26 |
04/15 | 830 | 836 | 827 | 831 | -0.84% | 8,500 | 89億599万 | -0.48% | 7.43 | 1.27 |