株価チャート
2016/04/08~2016/09/02
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 |
09/02 | 655 | 703 | 652 | 678 | +2.26% | 373,500 | 188億3484万 | -7.76% | 20.69 | 3.84 |
09/01 | 651 | 679 | 644 | 663 | +0.45% | 115,100 | 184億1814万 | -10.77% | 20.23 | 3.76 |
08/31 | 635 | 663 | 625 | 660 | +3.61% | 77,400 | 183億3480万 | -12% | 20.14 | 3.74 |
08/30 | 649 | 650 | 628 | 637 | -0.31% | 35,000 | 176億9586万 | -15.96% | 19.44 | 3.61 |
08/29 | 657 | 679 | 634 | 639 | -1.24% | 62,300 | 177億5142万 | -16.69% | 19.5 | 3.62 |
08/26 | 661 | 661 | 646 | 647 | -1.37% | 47,900 | 179億7366万 | -16.73% | 19.74 | 3.67 |
08/25 | 689 | 689 | 650 | 656 | -3.39% | 85,600 | 182億2368万 | -16.75% | 20.02 | 3.72 |
08/24 | 694 | 697 | 667 | 679 | -3.82% | 71,000 | 188億6262万 | -14.91% | 20.72 | 3.85 |
08/23 | 679 | 712 | 675 | 706 | +3.98% | 65,300 | 196億1268万 | -12.41% | 21.54 | 4 |
08/22 | 687 | 700 | 672 | 679 | -2.3% | 65,000 | 188億6262万 | -16.38% | 20.72 | 3.85 |
08/19 | 666 | 704 | 651 | 695 | +2.81% | 226,500 | 193億710万 | -15.55% | 21.21 | 3.94 |
08/18 | 705 | 712 | 671 | 676 | -6.89% | 157,300 | 187億7928万 | -18.75% | 20.63 | 3.83 |
08/17 | 768 | 792 | 726 | 726 | -7.28% | 177,100 | 201億6828万 | -13.88% | 22.15 | 4.11 |
08/16 | 754 | 805 | 754 | 783 | +2.76% | 178,800 | 217億5174万 | -8.42% | 23.89 | 4.44 |
08/15 | 734 | 775 | 732 | 762 | -0.26% | 107,200 | 211億6836万 | -11.7% | 23.25 | 4.32 |
08/12 | 712 | 765 | 707 | 764 | +5.09% | 192,800 | 212億2392万 | -12.49% | 23.31 | 4.33 |
08/10 | 700 | 745 | 700 | 727 | +5.52% | 113,100 | 201億9606万 | -17.85% | 22.18 | 4.12 |
08/09 | 723 | 724 | 672 | 689 | -4.7% | 244,400 | 191億4042万 | -23.19% | 21.03 | 3.9 |
08/08 | 751 | 755 | 710 | 723 | -3.6% | 144,700 | 200億8494万 | -20.55% | 22.06 | 4.1 |
08/05 | 781 | 803 | 707 | 750 | -10.71% | 310,500 | 208億3500万 | -18.66% | 22.89 | 4.25 |
08/04 | 868 | 868 | 830 | 840 | -2.44% | 124,700 | 233億3520万 | -9.58% | 25.63 | 4.76 |
08/03 | 905 | 908 | 861 | 861 | -6.11% | 104,100 | 239億1858万 | -7.72% | 26.27 | 4.88 |
08/02 | 939 | 949 | 916 | 917 | -2.45% | 160,900 | 254億7426万 | -2.24% | 27.98 | 5.2 |
08/01 | 923 | 948 | 915 | 940 | +6.94% | 290,900 | 261億1320万 | +0.11% | 28.68 | 5.33 |
07/29 | 860 | 879 | 829 | 879 | +1.5% | 145,700 | 244億1862万 | -6.19% | 26.82 | 4.98 |
07/28 | 866 | 874 | 847 | 866 | +1.76% | 78,100 | 240億5748万 | -7.68% | 26.43 | 4.91 |
07/27 | 883 | 887 | 847 | 851 | -1.5% | 83,100 | 236億4078万 | -9.28% | 25.97 | 4.82 |
07/26 | 850 | 899 | 850 | 864 | 0% | 64,100 | 240億192万 | -7.99% | 26.37 | 4.9 |
07/25 | 905 | 907 | 863 | 864 | -2.92% | 71,400 | 240億192万 | -7.89% | 26.37 | 4.9 |
07/22 | 900 | 932 | 877 | 890 | -1.33% | 126,900 | 247億2420万 | -4.91% | 27.16 | 5.04 |
07/21 | 920 | 935 | 892 | 902 | -2.17% | 171,000 | 250億5756万 | -3.43% | 27.52 | 5.11 |
07/20 | 860 | 925 | 853 | 922 | +6.71% | 165,200 | 256億1316万 | -1.18% | 28.14 | 5.22 |
07/19 | 850 | 876 | 828 | 864 | -0.92% | 230,600 | 240億192万 | -7.1% | 26.37 | 4.9 |
07/15 | 930 | 947 | 860 | 872 | -7.04% | 222,100 | 242億2416万 | -6.24% | 26.61 | 4.94 |
07/14 | 918 | 965 | 910 | 938 | +2.18% | 178,700 | 260億5764万 | +0.86% | 28.62 | 5.31 |
07/13 | 979 | 979 | 891 | 918 | -5.26% | 488,100 | 255億204万 | -0.97% | 28.01 | 5.2 |
07/12 | 1,014 | 1,014 | 935 | 969 | -3.96% | 280,500 | 269億1882万 | +4.87% | 29.57 | 5.49 |
07/11 | 1,033 | 1,034 | 990 | 1,009 | +0.5% | 151,400 | 280億3002万 | +9.91% | 30.79 | 5.72 |
07/08 | 1,010 | 1,036 | 983 | 1,004 | +0.6% | 235,700 | 278億9112万 | +10.21% | 30.64 | 5.69 |
07/07 | 1,066 | 1,072 | 994 | 998 | -6.99% | 422,000 | 277億2444万 | +10.52% | 30.45 | 5.65 |
07/06 | 1,001 | 1,077 | 985 | 1,073 | +6.03% | 327,600 | 298億794万 | +20.16% | 32.74 | 6.08 |
07/05 | 1,030 | 1,031 | 996 | 1,012 | -0.69% | 126,900 | 281億1336万 | +14.87% | 30.88 | 5.73 |
07/04 | 1,024 | 1,069 | 1,015 | 1,019 | -0.2% | 396,100 | 283億782万 | +17.26% | 31.1 | 5.77 |
07/01 | 939 | 1,030 | 935 | 1,021 | +9.55% | 491,000 | 283億6338万 | +19.14% | 31.16 | 5.78 |
06/30 | 978 | 978 | 915 | 932 | -2.1% | 377,700 | 258億9096万 | +10.43% | 28.44 | 5.28 |
06/29 | 1,015 | 1,015 | 932 | 952 | -3.25% | 408,400 | 264億4656万 | +14.15% | 29.05 | 5.39 |
06/28 | 903 | 1,015 | 903 | 984 | +6.15% | 411,400 | 273億3552万 | +19.42% | 30.03 | 5.58 |
06/27 | 887 | 950 | 886 | 927 | +4.86% | 288,600 | 257億5206万 | +14.02% | 28.29 | 5.25 |
06/24 | 942 | 968 | 827 | 884 | -2.75% | 592,400 | 245億5752万 | +9.81% | 26.98 | 5.01 |
06/23 | 880 | 934 | 875 | 909 | +5.09% | 338,900 | 252億5202万 | +14.05% | 27.74 | 5.15 |
06/22 | 866 | 934 | 856 | 865 | -1.03% | 295,900 | 240億2970万 | +9.77% | 26.4 | 4.9 |
06/21 | 850 | 893 | 843 | 874 | +4.05% | 311,000 | 242億7972万 | +12.05% | 26.67 | 4.95 |
06/20 | 810 | 854 | 809 | 840 | +3.7% | 166,200 | 233億3520万 | +8.81% | 25.63 | 4.76 |
06/17 | 861 | 869 | 810 | 810 | -4.14% | 175,500 | 225億180万 | +5.61% | 24.72 | 4.59 |
06/16 | 870 | 895 | 834 | 845 | -4.3% | 288,200 | 234億7410万 | +10.31% | 25.79 | 4.79 |
06/15 | 821 | 885 | 805 | 883 | +5.62% | 278,900 | 245億2974万 | +16.03% | 26.95 | 5 |
06/14 | 880 | 885 | 810 | 836 | -4.46% | 329,800 | 232億2408万 | +10.44% | 25.51 | 4.74 |
06/13 | 868 | 891 | 843 | 875 | +0.57% | 314,500 | 243億750万 | +16.05% | 26.7 | 4.96 |
06/10 | 892 | 898 | 864 | 870 | +0.12% | 217,900 | 241億6860万 | +16% | 26.55 | 4.93 |
06/09 | 840 | 899 | 833 | 869 | +4.95% | 413,400 | 241億4082万 | +16.64% | 26.52 | 4.92 |
06/08 | 840 | 844 | 813 | 828 | -1.43% | 189,700 | 230億184万 | +11.89% | 25.27 | 4.69 |
06/07 | 833 | 848 | 829 | 840 | +0.96% | 224,800 | 233億3520万 | +14.13% | 25.63 | 4.76 |
06/06 | 781 | 843 | 781 | 832 | +5.72% | 409,300 | 231億1296万 | +13.66% | 25.39 | 4.71 |
06/03 | 766 | 792 | 766 | 787 | +2.74% | 325,900 | 218億6286万 | +8.25% | 24.02 | 4.46 |
06/02 | 755 | 774 | 750 | 766 | +1.73% | 390,200 | 212億7948万 | +5.66% | 23.37 | 4.34 |
06/01 | 745 | 759 | 743 | 753 | +2.87% | 326,300 | 209億1834万 | +4.01% | 22.98 | 4.27 |
05/31 | 725 | 744 | 716 | 732 | +3.1% | 276,400 | 203億3496万 | +1.1% | 22.34 | 4.15 |
05/30 | 696 | 720 | 696 | 710 | +3.5% | 128,900 | 197億2380万 | -1.93% | 21.67 | 4.02 |
05/27 | 687 | 704 | 684 | 686 | +0.73% | 111,700 | 190億5708万 | -5.38% | 20.93 | 3.89 |
05/26 | 706 | 706 | 667 | 681 | -3.95% | 178,400 | 189億1818万 | -6.2% | 20.78 | 3.86 |
05/25 | 727 | 727 | 703 | 709 | -0.7% | 110,700 | 196億9602万 | -2.21% | 21.64 | 4.02 |
05/24 | 722 | 722 | 702 | 714 | -0.56% | 174,400 | 198億3492万 | -1.11% | 21.79 | 4.05 |
05/23 | 707 | 721 | 704 | 718 | +1.84% | 168,400 | 199億4604万 | -0.14% | 21.91 | 4.07 |
05/20 | 681 | 710 | 677 | 705 | +3.68% | 200,400 | 195億8490万 | -1.4% | 21.51 | 3.99 |
05/19 | 650 | 687 | 645 | 680 | +4.45% | 181,400 | 188億9040万 | -4.76% | 20.75 | 3.85 |
05/18 | 679 | 710 | 645 | 651 | -4.96% | 360,300 | 180億8478万 | -8.57% | 19.87 | 3.69 |
05/17 | 692 | 710 | 685 | 685 | -4.2% | 416,400 | 190億2930万 | -3.52% | 20.9 | 3.88 |
05/16 | 762 | 773 | 708 | 715 | -7.14% | 543,100 | 198億6270万 | +1.13% | 21.82 | 4.05 |
05/13 | 737 | 794 | 730 | 770 | +4.05% | 658,500 | 213億9060万 | +9.69% | 23.5 | 4.36 |
05/12 | 745 | 760 | 734 | 740 | -4.39% | 703,800 | 205億5720万 | +6.17% | 22.58 | 4.19 |
05/11 | 756 | 782 | 742 | 774 | +3.48% | 279,900 | 215億172万 | +12.01% | 23.62 | 4.39 |
05/10 | 785 | 785 | 738 | 748 | -4.59% | 270,000 | 207億7944万 | +9.52% | 22.83 | 4.24 |
05/09 | 745 | 789 | 742 | 784 | +4.53% | 227,600 | 217億7952万 | +16.67% | 23.92 | 4.44 |
05/06 | 716 | 761 | 705 | 750 | +2.6% | 160,200 | 208億3500万 | +13.64% | 22.89 | 4.25 |
05/02 | 700 | 741 | 695 | 731 | -1.08% | 102,100 | 203億718万 | +12.63% | 22.31 | 4.14 |
04/28 | 750 | 754 | 700 | 739 | -1.73% | 283,600 | 205億2942万 | +15.83% | 22.55 | 4.19 |
04/27 | 705 | 757 | 705 | 752 | +6.67% | 390,500 | 208億9056万 | +19.75% | 22.95 | 4.26 |
04/26 | 724 | 735 | 677 | 705 | -3.16% | 308,900 | 195億8490万 | +14.26% | 21.51 | 3.99 |
04/25 | 741 | 758 | 722 | 728 | -0.95% | 178,500 | 202億2384万 | +19.74% | 22.22 | 4.12 |
04/22 | 764 | 767 | 721 | 735 | -4.55% | 346,100 | 204億1830万 | +22.91% | 22.43 | 4.16 |
04/21 | 735 | 775 | 729 | 770 | +6.06% | 427,500 | 213億9060万 | +30.73% | 23.5 | 4.36 |
04/20 | 735 | 735 | 700 | 726 | -0.55% | 326,500 | 201億6828万 | +25.17% | 22.15 | 4.11 |
04/19 | 713 | 736 | 699 | 730 | +2.82% | 354,600 | 202億7940万 | +27.85% | 22.28 | 4.14 |
04/18 | 663 | 723 | 647 | 710 | +6.77% | 759,600 | 197億2380万 | +26.33% | 21.67 | 4.02 |
04/15 | 622 | 670 | 620 | 665 | +5.22% | 334,200 | 184億7370万 | +20.04% | 20.29 | 3.77 |
04/14 | 642 | 642 | 610 | 632 | +0.64% | 221,500 | 175億5696万 | +15.12% | 19.29 | 3.58 |
04/13 | 637 | 659 | 621 | 628 | -0.16% | 310,500 | 174億4584万 | +15.23% | 19.16 | 3.56 |
04/12 | 666 | 669 | 620 | 629 | -6.95% | 449,600 | 174億7362万 | +16.27% | 19.19 | 3.56 |
04/11 | 625 | 678 | 625 | 676 | +8.86% | 714,400 | 187億7928万 | +25.65% | 20.63 | 3.83 |
04/08 | 595 | 626 | 592 | 621 | +1.47% | 405,900 | 172億5138万 | +16.73% | 18.95 | 3.52 |