株価チャート
2016/05/09～2016/09/30
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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2018 | 4/1, 株式分割 1→3 |
| 2016 |
| 09/30 | 467 | 467 | 458 | 467 | 0% | 18,600 | 67億320万 | +1.67% | 8.69 | 0.59 |
| 09/29 | 460 | 467 | 460 | 467 | +2% | 6,600 | 67億320万 | +1.67% | 8.69 | 0.59 |
| 09/28 | 457 | 462 | 457 | 458 | -3.38% | 25,200 | 65億7153万 | -0.33% | 8.52 | 0.58 |
| 09/27 | 474 | 474 | 467 | 474 | +1.39% | 17,400 | 68億135万 | +3.16% | 8.82 | 0.6 |
| 09/26 | 472 | 472 | 467 | 467 | 0% | 19,200 | 67億798万 | +1.97% | 8.69 | 0.59 |
| 09/23 | 464 | 470 | 464 | 467 | +0.72% | 23,400 | 67億798万 | +1.97% | 8.69 | 0.59 |
| 09/21 | 468 | 472 | 459 | 464 | +0.8% | 12,000 | 65億9751万 | +1.24% | 8.55 | 0.58 |
| 09/20 | 457 | 462 | 457 | 460 | -0.5% | 5,400 | 65億4534万 | +0.66% | 8.48 | 0.58 |
| 09/16 | 464 | 464 | 462 | 462 | +0.87% | 1,200 | 65億7854万 | +1.17% | 8.53 | 0.58 |
| 09/15 | 461 | 464 | 458 | 458 | -0.54% | 5,400 | 65億2162万 | +0.29% | 8.45 | 0.58 |
| 09/14 | 454 | 461 | 454 | 461 | +1.43% | 7,200 | 65億5719万 | +0.62% | 8.5 | 0.58 |
| 09/13 | 458 | 458 | 454 | 454 | -0.07% | 9,000 | 64億6470万 | -0.8% | 8.38 | 0.57 |
| 09/12 | 455 | 455 | 455 | 455 | +0.04% | 1,800 | 64億6945万 | -0.94% | 8.39 | 0.57 |
| 09/09 | 455 | 458 | 455 | 455 | 0% | 8,400 | 64億6708万 | -0.98% | 8.38 | 0.57 |
| 09/08 | 456 | 456 | 455 | 455 | +0.07% | 1,800 | 64億6708万 | -1.2% | 8.38 | 0.57 |
| 09/07 | 454 | 454 | 454 | 454 | 0% | 4,800 | 64億6233万 | -1.27% | 8.38 | 0.57 |
| 09/06 | 456 | 456 | 454 | 454 | -0.4% | 2,400 | 64億6233万 | -1.48% | 8.38 | 0.57 |
| 09/05 | 454 | 456 | 454 | 456 | +0.55% | 6,600 | 64億8842万 | -1.08% | 8.41 | 0.57 |
| 09/02 | 457 | 457 | 454 | 454 | -0.66% | 8,400 | 64億5285万 | -1.84% | 8.36 | 0.57 |
| 09/01 | 457 | 457 | 454 | 457 | +0.11% | 3,000 | 64億9553万 | -1.19% | 8.42 | 0.57 |
| 08/31 | 458 | 458 | 456 | 456 | -0.44% | 2,400 | 64億8842万 | -1.3% | 8.41 | 0.57 |
| 08/30 | 458 | 458 | 456 | 458 | 0% | 3,000 | 65億1688万 | -1.08% | 8.45 | 0.58 |
| 08/29 | 455 | 458 | 455 | 458 | +0.15% | 19,200 | 65億1688万 | -1.29% | 8.45 | 0.58 |
| 08/26 | 458 | 458 | 455 | 457 | -0.11% | 13,800 | 65億739万 | -1.65% | 8.43 | 0.57 |
| 08/25 | 458 | 459 | 455 | 458 | -0.29% | 34,800 | 65億1451万 | -1.54% | 8.44 | 0.58 |
| 08/24 | 458 | 459 | 458 | 459 | -0.11% | 2,400 | 65億3348万 | -1.47% | 8.47 | 0.58 |
| 08/23 | 459 | 460 | 456 | 460 | 0% | 4,200 | 65億4059万 | -1.15% | 8.48 | 0.58 |
| 08/22 | 461 | 461 | 460 | 460 | +1.21% | 1,200 | 65億4059万 | -1.15% | 8.48 | 0.58 |
| 08/19 | 457 | 458 | 454 | 454 | -1.59% | 9,000 | 64億6233万 | -2.33% | 8.38 | 0.57 |
| 08/18 | 460 | 462 | 457 | 462 | +0.62% | 9,000 | 65億6668万 | -0.75% | 8.51 | 0.58 |
| 08/17 | 459 | 459 | 459 | 459 | -0.25% | 600 | 65億2636万 | -1.36% | 8.46 | 0.58 |
| 08/16 | 460 | 460 | 460 | 460 | -0.54% | 600 | 65億4296万 | -0.9% | 8.48 | 0.58 |
| 08/15 | 460 | 462 | 460 | 462 | +1.09% | 1,200 | 65億7854万 | -0.36% | 8.53 | 0.58 |
| 08/12 | 466 | 466 | 457 | 457 | -3.45% | 21,000 | 65億739万 | -1.44% | 8.43 | 0.57 |
| 08/10 | 474 | 474 | 474 | 474 | -0.25% | 1,200 | 67億3980万 | +2.08% | 8.74 | 0.6 |
| 08/08 | 474 | 475 | 474 | 475 | +1.9% | 3,000 | 67億5640万 | +2.56% | 8.76 | 0.6 |
| 08/05 | 467 | 467 | 466 | 466 | -0.14% | 4,800 | 66億3071万 | +1.08% | 8.59 | 0.59 |
| 08/04 | 465 | 467 | 462 | 467 | +1.78% | 3,000 | 66億4020万 | +1.23% | 8.61 | 0.59 |
| 08/03 | 459 | 459 | 459 | 459 | -1.71% | 600 | 65億2399万 | -0.11% | 8.46 | 0.58 |
| 08/02 | 471 | 471 | 467 | 467 | -0.92% | 3,600 | 66億3782万 | +1.86% | 8.6 | 0.59 |
| 08/01 | 458 | 471 | 458 | 471 | +1.25% | 6,000 | 66億9948万 | +3.25% | 8.68 | 0.59 |
| 07/29 | 466 | 466 | 459 | 465 | -0.25% | 5,400 | 66億1648万 | +2.42% | 8.58 | 0.58 |
| 07/28 | 467 | 467 | 466 | 466 | -0.29% | 4,200 | 66億3308万 | +2.91% | 8.6 | 0.59 |
| 07/27 | 475 | 475 | 467 | 468 | +0.18% | 7,800 | 66億5205万 | +3.43% | 8.62 | 0.59 |
| 07/26 | 473 | 473 | 462 | 467 | -1.3% | 6,600 | 66億4020万 | +3.24% | 8.61 | 0.59 |
| 07/25 | 470 | 475 | 458 | 473 | +0.21% | 13,800 | 67億2794万 | +5.07% | 8.72 | 0.59 |
| 07/22 | 475 | 475 | 472 | 472 | -2.35% | 1,800 | 67億1371万 | +5.09% | 8.7 | 0.59 |
| 07/21 | 470 | 483 | 470 | 483 | +1.76% | 13,200 | 68億7497万 | +7.85% | 8.91 | 0.61 |
| 07/20 | 475 | 475 | 475 | 475 | +2.11% | 10,800 | 67億5640万 | +6.46% | 8.76 | 0.6 |
| 07/19 | 462 | 465 | 462 | 465 | +2.76% | 6,000 | 66億1648万 | +4.49% | 8.58 | 0.58 |
| 07/15 | 463 | 463 | 453 | 453 | -1.24% | 8,400 | 64億3862万 | +1.91% | 8.35 | 0.57 |
| 07/14 | 451 | 458 | 451 | 458 | +1.44% | 1,200 | 65億1925万 | +3.19% | 8.45 | 0.58 |
| 07/13 | 452 | 452 | 452 | 452 | -1.63% | 600 | 64億2676万 | +1.96% | 8.33 | 0.57 |
| 07/12 | 460 | 460 | 459 | 459 | +1.66% | 3,000 | 65億3348万 | +3.65% | 8.47 | 0.58 |
| 07/11 | 446 | 458 | 446 | 452 | +1.38% | 2,400 | 64億2676万 | +1.96% | 8.33 | 0.57 |
| 07/08 | 437 | 446 | 437 | 446 | -1% | 1,200 | 63億3901万 | +0.56% | 8.22 | 0.56 |
| 07/07 | 450 | 450 | 450 | 450 | -1.24% | 3,600 | 64億305万 | +1.58% | 8.3 | 0.57 |
| 07/06 | 467 | 467 | 454 | 456 | +0.44% | 24,600 | 64億8368万 | +2.86% | 8.4 | 0.57 |
| 07/05 | 450 | 455 | 450 | 454 | +0.85% | 9,000 | 64億5522万 | +2.41% | 8.37 | 0.57 |
| 07/04 | 450 | 450 | 450 | 450 | +1.85% | 6,000 | 64億67万 | +1.54% | 8.3 | 0.57 |
| 07/01 | 442 | 442 | 442 | 442 | -1.49% | 600 | 62億8447万 | -0.3% | 8.15 | 0.56 |
| 06/30 | 433 | 448 | 433 | 448 | +5.04% | 4,200 | 63億7933万 | +1.2% | 8.27 | 0.56 |
| 06/29 | 433 | 433 | 427 | 427 | -0.27% | 3,000 | 60億7341万 | -3.43% | 7.87 | 0.54 |
| 06/28 | 429 | 429 | 420 | 428 | -1.15% | 4,800 | 60億9001万 | -3.17% | 7.89 | 0.54 |
| 06/27 | 418 | 433 | 414 | 433 | +3.67% | 5,400 | 61億6115万 | -2.04% | 7.99 | 0.54 |
| 06/24 | 447 | 447 | 418 | 418 | -4.71% | 15,600 | 59億4297万 | -5.51% | 7.7 | 0.52 |
| 06/23 | 443 | 443 | 438 | 438 | -0.75% | 6,600 | 62億3704万 | -0.83% | 8.08 | 0.55 |
| 06/22 | 443 | 443 | 442 | 442 | -1.82% | 3,600 | 62億8447万 | -0.08% | 8.15 | 0.56 |
| 06/21 | 441 | 450 | 439 | 450 | +2% | 6,000 | 64億67万 | +2% | 8.3 | 0.57 |
| 06/20 | 450 | 450 | 441 | 441 | +1.03% | 7,200 | 62億7498万 | +0.46% | 8.13 | 0.55 |
| 06/17 | 435 | 443 | 435 | 437 | +0.61% | 6,600 | 62億1095万 | -0.57% | 8.05 | 0.55 |
| 06/16 | 443 | 444 | 434 | 434 | -2.11% | 18,000 | 61億7301万 | -0.95% | 8 | 0.55 |
| 06/15 | 439 | 448 | 439 | 443 | -0.64% | 9,000 | 63億581万 | +1.41% | 8.17 | 0.56 |
| 06/14 | 444 | 449 | 441 | 446 | +0.87% | 13,800 | 63億4613万 | +2.53% | 8.23 | 0.56 |
| 06/13 | 458 | 460 | 442 | 442 | -2.1% | 23,400 | 62億9158万 | +1.88% | 8.15 | 0.56 |
| 06/10 | 452 | 452 | 447 | 452 | +0.93% | 6,600 | 64億2676万 | +4.55% | 8.33 | 0.57 |
| 06/09 | 454 | 454 | 448 | 448 | -0.74% | 1,200 | 63億6747万 | +3.83% | 8.25 | 0.56 |
| 06/08 | 454 | 455 | 451 | 451 | -0.84% | 6,000 | 64億1490万 | +5.09% | 8.31 | 0.57 |
| 06/07 | 455 | 455 | 455 | 455 | +0.29% | 3,000 | 64億6945万 | +6.23% | 8.39 | 0.57 |
| 06/06 | 447 | 453 | 445 | 453 | +1.53% | 9,000 | 64億5048万 | +6.17% | 8.36 | 0.57 |
| 06/03 | 447 | 447 | 447 | 447 | -0.04% | 6,600 | 63億5324万 | +4.81% | 8.23 | 0.56 |
| 06/02 | 452 | 452 | 447 | 447 | -1.25% | 4,200 | 63億5562万 | +5.1% | 8.24 | 0.56 |
| 06/01 | 445 | 453 | 445 | 452 | -0.15% | 3,000 | 64億3625万 | +6.68% | 8.34 | 0.57 |
| 05/31 | 455 | 455 | 450 | 453 | +0.26% | 4,200 | 64億4573万 | +7.35% | 8.35 | 0.57 |
| 05/30 | 441 | 455 | 441 | 452 | +3.87% | 1,800 | 64億2913万 | +7.32% | 8.33 | 0.57 |
| 05/27 | 433 | 435 | 433 | 435 | +0.77% | 6,600 | 61億8961万 | +3.82% | 8.02 | 0.55 |
| 05/26 | 432 | 432 | 432 | 432 | +1.89% | 3,000 | 61億4218万 | +3.27% | 7.96 | 0.54 |
| 05/25 | 425 | 428 | 424 | 424 | +0.12% | 21,600 | 60億2835万 | +1.36% | 7.81 | 0.53 |
| 05/24 | 432 | 432 | 422 | 423 | -2.35% | 36,000 | 60億2123万 | +1.24% | 7.8 | 0.53 |
| 05/23 | 433 | 435 | 433 | 433 | +1.17% | 5,400 | 61億6590万 | +3.67% | 7.99 | 0.54 |
| 05/20 | 423 | 428 | 423 | 428 | +1.18% | 10,800 | 60億9475万 | +2.72% | 7.9 | 0.54 |
| 05/19 | 416 | 428 | 416 | 423 | +1.6% | 4,800 | 60億2361万 | +1.76% | 7.81 | 0.53 |
| 05/18 | 432 | 432 | 417 | 417 | -0.99% | 9,600 | 59億2875万 | +0.16% | 7.68 | 0.52 |
| 05/17 | 430 | 430 | 421 | 421 | -2.32% | 10,200 | 59億8803万 | +1.16% | 7.76 | 0.53 |
| 05/16 | 417 | 431 | 417 | 431 | +4.23% | 4,800 | 61億3032万 | +3.82% | 7.95 | 0.54 |
| 05/13 | 406 | 413 | 405 | 413 | +1.97% | 7,200 | 58億8132万 | -0.4% | 7.62 | 0.52 |
| 05/12 | 406 | 406 | 405 | 405 | 0% | 1,800 | 57億6748万 | -2.56% | 7.48 | 0.51 |
| 05/11 | 406 | 406 | 405 | 405 | -0.04% | 3,600 | 57億6748万 | -2.8% | 7.48 | 0.51 |
| 05/10 | 407 | 408 | 405 | 406 | -0.53% | 9,000 | 57億6985万 | -2.99% | 7.48 | 0.51 |
| 05/09 | 407 | 410 | 407 | 408 | -2.16% | 13,200 | 58億68万 | -2.7% | 7.52 | 0.51 |
