株価チャート
2016/06/07~2016/10/31
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 |
10/31 | 610 | 610 | 600 | 602 | -1.31% | 25,000 | 180億2965万 | -4.29% | 13.26 | 1.77 |
10/28 | 615 | 615 | 602 | 610 | -0.81% | 42,500 | 182億6925万 | -3.02% | 13.44 | 1.79 |
10/27 | 620 | 620 | 613 | 615 | -1.91% | 64,500 | 184億1900万 | -2.23% | 13.55 | 1.8 |
10/26 | 624 | 631 | 624 | 627 | -0.16% | 126,800 | 187億7839万 | -0.16% | 13.81 | 1.84 |
10/25 | 628 | 630 | 626 | 628 | -0.16% | 38,400 | 188億834万 | +0.16% | 13.83 | 1.84 |
10/24 | 630 | 631 | 628 | 629 | -0.16% | 25,000 | 188億3829万 | +0.64% | 13.85 | 1.85 |
10/21 | 631 | 631 | 628 | 630 | -0.32% | 22,500 | 188億6824万 | +1.12% | 13.88 | 1.85 |
10/20 | 633 | 633 | 630 | 632 | -0.32% | 24,900 | 189億2814万 | +1.77% | 13.92 | 1.85 |
10/19 | 633 | 634 | 626 | 634 | +0.32% | 14,000 | 189億8804万 | +2.42% | 13.96 | 1.86 |
10/18 | 631 | 634 | 628 | 632 | +0.16% | 10,800 | 189億2814万 | +2.43% | 13.92 | 1.85 |
10/17 | 635 | 635 | 630 | 631 | -0.63% | 13,000 | 188億9819万 | +2.6% | 13.9 | 1.85 |
10/14 | 634 | 635 | 630 | 635 | +0.16% | 12,500 | 190億1799万 | +3.59% | 13.99 | 1.86 |
10/13 | 632 | 634 | 631 | 634 | +0.32% | 11,600 | 189億8804万 | +3.93% | 13.96 | 1.86 |
10/12 | 632 | 635 | 631 | 632 | -0.63% | 9,800 | 189億2814万 | +3.95% | 13.92 | 1.85 |
10/11 | 635 | 637 | 632 | 636 | +0.16% | 10,900 | 190億4794万 | +4.95% | 14.01 | 1.87 |
10/07 | 638 | 639 | 632 | 635 | -0.47% | 15,300 | 190億1799万 | +5.31% | 13.99 | 1.86 |
10/06 | 638 | 639 | 634 | 638 | +0.31% | 17,400 | 191億784万 | +6.33% | 14.05 | 1.87 |
10/05 | 638 | 638 | 631 | 636 | -0.31% | 25,200 | 190億4794万 | +6.71% | 14.01 | 1.87 |
10/04 | 635 | 638 | 634 | 638 | +0.79% | 19,400 | 191億784万 | +7.77% | 14.05 | 1.87 |
10/03 | 630 | 635 | 629 | 633 | +0.48% | 17,800 | 189億5809万 | +7.84% | 13.94 | 1.86 |
09/30 | 628 | 633 | 619 | 630 | -0.32% | 24,600 | 188億6824万 | +8.06% | 13.88 | 1.85 |
09/29 | 634 | 634 | 629 | 632 | -0.32% | 22,200 | 189億2814万 | +9.15% | 13.92 | 1.85 |
09/28 | 628 | 634 | 621 | 634 | +1.12% | 34,100 | 189億8804万 | +10.45% | 13.96 | 1.86 |
09/27 | 617 | 627 | 612 | 627 | +1.62% | 38,100 | 187億7839万 | +10% | 13.81 | 1.84 |
09/26 | 608 | 618 | 608 | 617 | +1.65% | 37,500 | 184億7890万 | +9.01% | 13.59 | 1.81 |
09/23 | 603 | 607 | 599 | 607 | +0.66% | 18,800 | 181億7940万 | +7.82% | 13.37 | 1.78 |
09/21 | 597 | 603 | 590 | 603 | +0.67% | 22,700 | 180億5960万 | +7.68% | 13.28 | 1.77 |
09/20 | 590 | 599 | 588 | 599 | +1.53% | 35,300 | 179億3981万 | +7.35% | 13.19 | 1.76 |
09/16 | 586 | 590 | 584 | 590 | +1.03% | 16,100 | 176億7026万 | +6.12% | 13 | 1.73 |
09/15 | 584 | 585 | 578 | 584 | 0% | 15,100 | 174億9056万 | +5.42% | 12.86 | 1.71 |
09/14 | 585 | 585 | 581 | 584 | 0% | 13,200 | 174億9056万 | +5.8% | 12.86 | 1.71 |
09/13 | 581 | 584 | 580 | 584 | +0.34% | 11,600 | 174億9056万 | +5.99% | 12.86 | 1.71 |
09/12 | 579 | 583 | 579 | 582 | +0.34% | 14,200 | 174億3066万 | +5.82% | 12.82 | 1.71 |
09/09 | 582 | 583 | 580 | 580 | -0.17% | 29,400 | 173億7076万 | +5.84% | 12.78 | 1.7 |
09/08 | 575 | 583 | 572 | 581 | +1.22% | 16,900 | 174億71万 | +6.22% | 12.8 | 1.7 |
09/07 | 574 | 575 | 569 | 574 | +0.53% | 32,800 | 171億9107万 | +5.32% | 12.64 | 1.68 |
09/06 | 571 | 582 | 570 | 571 | 0% | 18,500 | 171億122万 | +4.77% | 12.58 | 1.67 |
09/05 | 581 | 583 | 571 | 571 | -0.7% | 34,100 | 171億122万 | +4.96% | 12.58 | 1.67 |
09/02 | 569 | 575 | 566 | 575 | +1.59% | 31,500 | 172億2102万 | +5.7% | 12.67 | 1.69 |
09/01 | 558 | 566 | 555 | 566 | +0.35% | 22,600 | 169億5147万 | +4.04% | 12.47 | 1.66 |
08/31 | 560 | 569 | 555 | 564 | +4.64% | 71,600 | 168億9157万 | +3.49% | 12.42 | 1.65 |
08/30 | 540 | 550 | 536 | 539 | -0.19% | 29,500 | 161億4283万 | -1.1% | 11.87 | 1.58 |
08/29 | 527 | 542 | 523 | 540 | +3.85% | 20,400 | 161億7278万 | -1.1% | 11.89 | 1.58 |
08/26 | 527 | 527 | 520 | 520 | -0.76% | 10,500 | 155億7379万 | -5.11% | 11.45 | 1.53 |
08/25 | 521 | 524 | 521 | 524 | +0.38% | 11,300 | 156億9359万 | -4.73% | 11.54 | 1.54 |
08/24 | 527 | 527 | 522 | 522 | -0.38% | 15,500 | 156億3369万 | -5.61% | 11.5 | 1.53 |
08/23 | 529 | 532 | 522 | 524 | -1.32% | 32,500 | 156億9359万 | -5.59% | 11.54 | 1.54 |
08/22 | 527 | 533 | 527 | 531 | +0.57% | 9,100 | 158億9771万 | -4.67% | 11.67 | 1.55 |
08/19 | 536 | 536 | 528 | 528 | -1.31% | 21,900 | 158億789万 | -5.55% | 11.61 | 1.55 |
08/18 | 533 | 536 | 530 | 535 | +0.38% | 18,300 | 160億1747万 | -4.46% | 11.76 | 1.57 |
08/17 | 538 | 543 | 531 | 533 | -1.48% | 16,600 | 159億5759万 | -4.99% | 11.72 | 1.56 |
08/16 | 546 | 547 | 539 | 541 | -1.28% | 13,700 | 161億9710万 | -3.91% | 11.89 | 1.58 |
08/15 | 546 | 550 | 546 | 548 | +0.37% | 6,700 | 164億668万 | -2.66% | 12.05 | 1.6 |
08/12 | 553 | 553 | 540 | 546 | -0.55% | 14,800 | 163億4680万 | -3.02% | 12 | 1.6 |
08/10 | 549 | 549 | 541 | 549 | +0.73% | 7,400 | 164億3662万 | -2.49% | 12.07 | 1.61 |
08/09 | 552 | 552 | 545 | 545 | -0.73% | 5,200 | 163億1686万 | -3.2% | 11.98 | 1.6 |
08/08 | 547 | 553 | 544 | 549 | +0.55% | 10,200 | 164億3662万 | -2.66% | 12.07 | 1.61 |
08/05 | 538 | 547 | 526 | 546 | +0.55% | 16,400 | 163億4680万 | -3.19% | 12 | 1.6 |
08/04 | 547 | 550 | 540 | 543 | -0.73% | 13,200 | 162億5698万 | -3.72% | 11.94 | 1.59 |
08/03 | 557 | 558 | 545 | 547 | -1.97% | 16,800 | 163億7674万 | -3.19% | 12.03 | 1.6 |
08/02 | 568 | 568 | 557 | 558 | -1.41% | 9,500 | 167億607万 | -1.24% | 12.27 | 1.63 |
08/01 | 560 | 573 | 560 | 566 | -0.35% | 14,000 | 169億4558万 | +0.35% | 12.44 | 1.66 |
07/29 | 568 | 573 | 560 | 568 | -1.05% | 23,500 | 170億1137万 | +1.07% | 12.49 | 1.66 |
07/28 | 568 | 577 | 560 | 574 | -0.69% | 71,500 | 171億9107万 | +2.14% | 12.62 | 1.68 |
07/27 | 573 | 580 | 563 | 578 | +1.4% | 16,600 | 173億1086万 | +2.85% | 12.71 | 1.69 |
07/26 | 574 | 576 | 568 | 570 | -0.7% | 12,300 | 170億7127万 | +1.42% | 12.54 | 1.67 |
07/25 | 575 | 582 | 572 | 574 | -0.69% | 13,600 | 171億9107万 | +2.14% | 12.62 | 1.68 |
07/22 | 580 | 582 | 571 | 578 | -0.86% | 8,600 | 173億1086万 | +2.85% | 12.71 | 1.69 |
07/21 | 583 | 586 | 580 | 583 | 0% | 9,800 | 174億6061万 | +3.74% | 12.82 | 1.71 |
07/20 | 585 | 586 | 580 | 583 | -0.34% | 25,000 | 174億6061万 | +3.74% | 12.82 | 1.71 |
07/19 | 576 | 586 | 574 | 585 | +1.56% | 20,200 | 175億2051万 | +4.09% | 12.87 | 1.71 |
07/15 | 575 | 576 | 571 | 576 | +0.88% | 19,100 | 172億5096万 | +2.49% | 12.67 | 1.69 |
07/14 | 571 | 574 | 569 | 571 | +1.06% | 18,900 | 171億122万 | +1.42% | 12.56 | 1.67 |
07/13 | 569 | 575 | 557 | 565 | +0.71% | 21,700 | 169億2152万 | +0.18% | 12.43 | 1.65 |
07/12 | 570 | 572 | 556 | 561 | -0.36% | 23,200 | 168億172万 | -0.88% | 12.34 | 1.64 |
07/11 | 555 | 566 | 545 | 563 | +4.65% | 19,800 | 168億6162万 | -0.71% | 12.38 | 1.65 |
07/08 | 552 | 552 | 536 | 538 | -1.65% | 23,000 | 161億1288万 | -5.45% | 11.83 | 1.58 |
07/07 | 551 | 561 | 547 | 547 | -0.73% | 21,200 | 163億8243万 | -4.2% | 12.03 | 1.6 |
07/06 | 560 | 560 | 550 | 551 | -1.61% | 20,900 | 165億222万 | -4.01% | 12.12 | 1.61 |
07/05 | 558 | 564 | 558 | 560 | +0.36% | 7,900 | 167億7177万 | -2.78% | 12.32 | 1.64 |
07/04 | 562 | 570 | 558 | 558 | 0% | 17,600 | 167億1187万 | -3.63% | 12.27 | 1.63 |
07/01 | 554 | 562 | 554 | 558 | +0.9% | 10,200 | 167億1187万 | -3.96% | 12.27 | 1.63 |
06/30 | 566 | 567 | 549 | 553 | -0.18% | 26,600 | 165億6212万 | -5.15% | 12.16 | 1.62 |
06/29 | 547 | 559 | 540 | 554 | +2.4% | 17,900 | 165億9207万 | -5.3% | 12.18 | 1.62 |
06/28 | 534 | 562 | 530 | 541 | +0.74% | 45,000 | 162億273万 | -7.84% | 11.9 | 1.58 |
06/27 | 534 | 548 | 525 | 537 | +0.94% | 35,900 | 160億8293万 | -8.98% | 11.81 | 1.57 |
06/24 | 561 | 565 | 507 | 532 | -5.34% | 68,800 | 159億3318万 | -10.29% | 11.7 | 1.56 |
06/23 | 570 | 576 | 561 | 562 | -1.58% | 20,200 | 168億3167万 | -5.86% | 12.36 | 1.65 |
06/22 | 572 | 573 | 568 | 571 | -0.17% | 16,800 | 171億122万 | -4.67% | 12.56 | 1.67 |
06/21 | 575 | 578 | 568 | 572 | -1.04% | 18,900 | 171億3117万 | -4.83% | 12.58 | 1.68 |
06/20 | 588 | 588 | 573 | 578 | -0.69% | 24,800 | 173億1086万 | -4.15% | 12.71 | 1.69 |
06/17 | 575 | 585 | 574 | 582 | +1.93% | 25,700 | 174億3066万 | -3.64% | 12.8 | 1.7 |
06/16 | 589 | 589 | 571 | 571 | -2.06% | 30,000 | 171億122万 | -5.62% | 12.56 | 1.67 |
06/15 | 578 | 587 | 578 | 583 | +1.04% | 20,700 | 174億6061万 | -3.95% | 12.82 | 1.71 |
06/14 | 581 | 587 | 570 | 577 | -1.2% | 28,900 | 172億8091万 | -5.25% | 12.69 | 1.69 |
06/13 | 597 | 598 | 584 | 584 | -2.67% | 38,500 | 174億9056万 | -4.42% | 12.84 | 1.71 |
06/10 | 612 | 612 | 600 | 600 | -0.5% | 44,600 | 179億6976万 | -2.12% | 13.2 | 1.76 |
06/09 | 604 | 607 | 601 | 603 | -0.33% | 12,700 | 180億5960万 | -1.79% | 13.26 | 1.77 |
06/08 | 601 | 609 | 600 | 605 | +1.17% | 16,200 | 181億1950万 | -1.47% | 13.31 | 1.77 |
06/07 | 601 | 601 | 592 | 598 | -0.5% | 21,200 | 179億986万 | -2.76% | 13.15 | 1.75 |