株価チャート
2016/03/30～2016/08/25
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 |
| 08/25 | 3,030 | 3,035 | 3,025 | 3,035 | +0.17% | 3,200 | 54億8363万 | +0.7% | - | 2.69 |
| 08/24 | 3,020 | 3,030 | 3,020 | 3,030 | +0.33% | 1,100 | 54億7460万 | +0.6% | - | 2.69 |
| 08/23 | 3,015 | 3,030 | 3,015 | 3,020 | 0% | 1,300 | 54億5653万 | +0.3% | - | 2.68 |
| 08/22 | 3,030 | 3,030 | 3,015 | 3,020 | -0.33% | 1,200 | 54億5653万 | +0.33% | - | 2.68 |
| 08/19 | 3,010 | 3,030 | 3,010 | 3,030 | +0.33% | 1,000 | 54億7460万 | +0.66% | - | 2.69 |
| 08/18 | 3,005 | 3,025 | 3,005 | 3,020 | +0.33% | 1,000 | 54億5653万 | +0.4% | - | 2.68 |
| 08/17 | 3,020 | 3,025 | 3,010 | 3,010 | -0.17% | 3,400 | 54億3846万 | +0.1% | - | 2.67 |
| 08/16 | 3,015 | 3,020 | 3,010 | 3,015 | +0.17% | 1,100 | 54億4750万 | +0.27% | - | 2.67 |
| 08/15 | 3,010 | 3,015 | 3,010 | 3,010 | 0% | 500 | 54億3846万 | +0.1% | - | 2.67 |
| 08/12 | 3,005 | 3,015 | 3,005 | 3,010 | 0% | 1,100 | 54億3846万 | +0.1% | - | 2.67 |
| 08/10 | 3,010 | 3,010 | 3,005 | 3,010 | 0% | 1,200 | 54億3846万 | +0.13% | - | 2.67 |
| 08/09 | 3,010 | 3,015 | 3,005 | 3,010 | +0.17% | 1,200 | 54億3846万 | +0.13% | - | 2.67 |
| 08/08 | 3,005 | 3,010 | 3,005 | 3,005 | 0% | 1,600 | 54億2943万 | -0.03% | - | 2.66 |
| 08/05 | 3,005 | 3,010 | 3,005 | 3,005 | -0.17% | 800 | 54億2943万 | 0% | - | 2.66 |
| 08/04 | 3,010 | 3,020 | 3,005 | 3,010 | -0.17% | 1,000 | 54億3846万 | +0.17% | - | 2.67 |
| 08/03 | 3,010 | 3,020 | 3,010 | 3,015 | -0.17% | 300 | 54億4750万 | +0.33% | - | 2.67 |
| 08/02 | 3,015 | 3,020 | 3,010 | 3,020 | +0.5% | 1,600 | 54億5653万 | +0.57% | - | 2.68 |
| 08/01 | 3,010 | 3,015 | 3,005 | 3,005 | -0.17% | 900 | 54億2943万 | +0.1% | - | 2.66 |
| 07/29 | 3,010 | 3,020 | 3,010 | 3,010 | -0.17% | 800 | 54億3846万 | +0.27% | - | 2.67 |
| 07/28 | 3,025 | 3,025 | 3,010 | 3,015 | +0.33% | 1,000 | 54億4750万 | +0.43% | - | 2.67 |
| 07/27 | 3,020 | 3,020 | 3,005 | 3,005 | -0.33% | 600 | 54億2943万 | +0.13% | - | 2.66 |
| 07/26 | 3,020 | 3,020 | 3,000 | 3,015 | -0.17% | 900 | 54億4750万 | +0.47% | - | 2.67 |
| 07/25 | 3,020 | 3,025 | 2,998 | 3,020 | +0.67% | 1,700 | 54億5653万 | +0.67% | - | 2.68 |
| 07/22 | 3,020 | 3,020 | 3,000 | 3,000 | 0% | 700 | 54億2040万 | +0.03% | - | 2.66 |
| 07/21 | 3,000 | 3,010 | 3,000 | 3,000 | 0% | 500 | 54億2040万 | +0.03% | - | 2.66 |
| 07/20 | 3,000 | 3,000 | 2,991 | 3,000 | 0% | 2,500 | 54億2040万 | +0.03% | - | 2.66 |
| 07/19 | 2,999 | 3,010 | 2,995 | 3,000 | +0.07% | 1,400 | 54億2040万 | +0.07% | - | 2.66 |
| 07/15 | 3,000 | 3,015 | 2,998 | 2,998 | -0.07% | 1,700 | 54億1678万 | 0% | - | 2.66 |
| 07/14 | 3,000 | 3,000 | 2,997 | 3,000 | +0.03% | 1,600 | 54億2040万 | +0.07% | - | 2.66 |
| 07/13 | 3,000 | 3,000 | 2,999 | 2,999 | -0.03% | 2,800 | 54億1859万 | +0.03% | - | 2.66 |
| 07/12 | 3,000 | 3,020 | 3,000 | 3,000 | 0% | 2,300 | 54億2040万 | +0.03% | - | 2.66 |
| 07/11 | 3,015 | 3,015 | 3,000 | 3,000 | -0.17% | 1,500 | 54億2040万 | +0.03% | - | 2.66 |
| 07/08 | 3,010 | 3,010 | 3,000 | 3,005 | -0.17% | 1,300 | 54億2943万 | +0.2% | - | 2.66 |
| 07/06 | 3,000 | 3,010 | 3,000 | 3,010 | +0.33% | 200 | 54億3846万 | +0.37% | - | 2.67 |
| 07/05 | 3,010 | 3,020 | 3,000 | 3,000 | -0.17% | 2,000 | 54億2040万 | +0.03% | - | 2.66 |
| 07/04 | 3,000 | 3,005 | 3,000 | 3,005 | +0.17% | 500 | 54億2943万 | +0.2% | - | 2.66 |
| 07/01 | 2,996 | 3,010 | 2,996 | 3,000 | +0.1% | 900 | 54億2040万 | +0.03% | - | 2.66 |
| 06/30 | 2,996 | 3,015 | 2,996 | 2,997 | +0.07% | 700 | 54億1497万 | -0.07% | - | 2.66 |
| 06/29 | 3,005 | 3,015 | 2,995 | 2,995 | -0.33% | 1,500 | 54億1136万 | -0.13% | - | 2.66 |
| 06/28 | 2,975 | 3,005 | 2,975 | 3,005 | +0.81% | 1,100 | 54億2943万 | +0.17% | - | 2.66 |
| 06/27 | 2,980 | 2,998 | 2,975 | 2,981 | -0.13% | 1,900 | 53億8607万 | -0.63% | - | 2.64 |
| 06/24 | 3,010 | 3,010 | 2,984 | 2,985 | -0.67% | 1,300 | 53億9329万 | -0.5% | - | 2.65 |
| 06/23 | 3,000 | 3,005 | 3,000 | 3,005 | -0.17% | 200 | 54億2943万 | +0.13% | - | 2.66 |
| 06/22 | 3,010 | 3,010 | 3,000 | 3,010 | +0.33% | 1,000 | 54億3846万 | +0.3% | - | 2.67 |
| 06/21 | 3,010 | 3,010 | 3,000 | 3,000 | +0.17% | 300 | 54億2040万 | -0.03% | - | 2.66 |
| 06/20 | 3,010 | 3,010 | 2,990 | 2,995 | -0.17% | 600 | 54億1136万 | -0.23% | - | 2.66 |
| 06/17 | 2,987 | 3,005 | 2,987 | 3,000 | +0.44% | 700 | 54億2040万 | -0.1% | - | 2.66 |
| 06/16 | 2,995 | 2,995 | 2,985 | 2,987 | -0.27% | 1,000 | 53億9691万 | -0.53% | - | 2.65 |
| 06/15 | 2,988 | 3,000 | 2,985 | 2,995 | 0% | 800 | 54億1136万 | -0.3% | - | 2.66 |
| 06/14 | 3,010 | 3,010 | 2,995 | 2,995 | +0.34% | 800 | 54億1136万 | -0.33% | - | 2.66 |
| 06/13 | 3,005 | 3,005 | 2,985 | 2,985 | -0.67% | 700 | 53億9329万 | -0.7% | - | 2.65 |
| 06/10 | 2,981 | 3,005 | 2,981 | 3,005 | +0.17% | 1,200 | 54億2943万 | -0.07% | - | 2.66 |
| 06/09 | 2,995 | 3,000 | 2,990 | 3,000 | +0.03% | 500 | 54億2040万 | -0.2% | - | 2.66 |
| 06/08 | 3,010 | 3,010 | 2,999 | 2,999 | -0.37% | 600 | 54億1859万 | -0.23% | - | 2.66 |
| 06/07 | 3,005 | 3,010 | 2,995 | 3,010 | +0.17% | 1,100 | 54億3846万 | +0.13% | - | 2.67 |
| 06/06 | 3,000 | 3,005 | 3,000 | 3,005 | +0.17% | 600 | 54億2943万 | 0% | - | 2.66 |
| 06/03 | 3,000 | 3,005 | 3,000 | 3,000 | -0.17% | 1,000 | 54億2040万 | -0.13% | - | 2.66 |
| 06/02 | 3,010 | 3,010 | 3,000 | 3,005 | 0% | 500 | 54億2943万 | +0.03% | - | 2.66 |
| 06/01 | 3,000 | 3,005 | 3,000 | 3,005 | 0% | 600 | 54億2943万 | +0.03% | - | 2.66 |
| 05/31 | 3,000 | 3,005 | 3,000 | 3,005 | 0% | 300 | 54億2943万 | +0.07% | - | 2.66 |
| 05/30 | 3,005 | 3,005 | 3,000 | 3,005 | 0% | 800 | 54億2943万 | +0.07% | - | 2.66 |
| 05/27 | 3,005 | 3,005 | 3,000 | 3,005 | 0% | 400 | 54億2943万 | +0.1% | - | 2.66 |
| 05/26 | 3,015 | 3,015 | 3,005 | 3,005 | 0% | 600 | 54億2943万 | +0.1% | - | 2.66 |
| 05/25 | 3,020 | 3,020 | 3,005 | 3,005 | +0.2% | 400 | 54億2943万 | +0.13% | - | 2.66 |
| 05/24 | 3,015 | 3,015 | 2,999 | 2,999 | -0.03% | 2,100 | 54億1859万 | -0.03% | - | 2.66 |
| 05/23 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 300 | 54億2040万 | 0% | - | 2.66 |
| 05/20 | 3,005 | 3,020 | 3,000 | 3,000 | -0.17% | 1,000 | 54億2040万 | +0.03% | - | 2.66 |
| 05/19 | 3,010 | 3,030 | 3,005 | 3,005 | -0.5% | 1,500 | 54億2943万 | +0.27% | - | 2.66 |
| 05/18 | 3,020 | 3,020 | 3,010 | 3,020 | 0% | 700 | 54億5653万 | +0.8% | - | 2.68 |
| 05/17 | 3,005 | 3,020 | 3,005 | 3,020 | +0.33% | 300 | 54億5653万 | +0.87% | - | 2.68 |
| 05/16 | 3,020 | 3,020 | 3,010 | 3,010 | 0% | 800 | 54億3846万 | +0.57% | - | 2.67 |
| 05/13 | 3,015 | 3,015 | 3,010 | 3,010 | -0.17% | 800 | 54億3846万 | +0.64% | - | 2.67 |
| 05/12 | 3,005 | 3,020 | 3,005 | 3,015 | +0.17% | 900 | 54億4750万 | +0.87% | - | 2.67 |
| 05/11 | 3,010 | 3,020 | 3,010 | 3,010 | 0% | 1,300 | 54億3846万 | +0.77% | - | 2.67 |
| 05/10 | 3,010 | 3,010 | 2,995 | 3,010 | 0% | 1,100 | 54億3846万 | +0.8% | - | 2.67 |
| 05/09 | 3,010 | 3,010 | 2,993 | 3,010 | +0.64% | 1,400 | 54億3846万 | +0.87% | - | 2.67 |
| 05/06 | 2,995 | 2,995 | 2,991 | 2,991 | -0.13% | 1,000 | 54億413万 | +0.3% | - | 2.65 |
| 05/02 | 3,000 | 3,005 | 2,992 | 2,995 | 0% | 1,100 | 54億1136万 | +0.47% | - | 2.66 |
| 04/28 | 3,010 | 3,010 | 2,995 | 2,995 | +0.13% | 1,000 | 54億1136万 | +0.54% | - | 2.66 |
| 04/27 | 2,991 | 2,991 | 2,991 | 2,991 | 0% | 400 | 54億413万 | +0.44% | - | 2.65 |
| 04/26 | 2,991 | 2,991 | 2,991 | 2,991 | 0% | 100 | 54億413万 | +0.5% | - | 2.65 |
| 04/25 | 3,000 | 3,000 | 2,991 | 2,991 | -0.27% | 1,500 | 54億413万 | +0.54% | - | 2.65 |
| 04/22 | 2,998 | 2,999 | 2,987 | 2,999 | +0.03% | 400 | 54億1859万 | +0.84% | - | 2.66 |
| 04/21 | 2,999 | 2,999 | 2,986 | 2,998 | +0.33% | 600 | 54億1678万 | +0.87% | - | 2.66 |
| 04/20 | 2,990 | 2,998 | 2,988 | 2,988 | -0.07% | 1,800 | 53億9871万 | +0.57% | - | 2.65 |
| 04/19 | 2,990 | 2,995 | 2,986 | 2,990 | -0.2% | 500 | 54億233万 | +0.67% | - | 2.65 |
| 04/18 | 3,000 | 3,000 | 2,986 | 2,996 | +0.03% | 1,000 | 54億1317万 | +0.94% | - | 2.66 |
| 04/15 | 2,986 | 2,995 | 2,986 | 2,995 | +0.5% | 1,100 | 54億1136万 | +0.94% | - | 2.66 |
| 04/14 | 2,976 | 2,992 | 2,976 | 2,980 | -0.1% | 600 | 53億8426万 | +0.47% | - | 2.64 |
| 04/13 | 2,975 | 2,983 | 2,975 | 2,983 | +0.34% | 200 | 53億8968万 | +0.61% | - | 2.64 |
| 04/12 | 2,972 | 2,982 | 2,972 | 2,973 | +0.1% | 500 | 53億7161万 | +0.3% | - | 2.64 |
| 04/11 | 3,000 | 3,000 | 2,970 | 2,970 | -0.03% | 1,900 | 53億6619万 | +0.24% | - | 2.63 |
| 04/08 | 2,984 | 2,984 | 2,970 | 2,971 | -0.03% | 600 | 53億6800万 | +0.3% | - | 2.63 |
| 04/07 | 2,970 | 2,972 | 2,970 | 2,972 | -0.27% | 800 | 53億6980万 | +0.34% | - | 2.63 |
| 04/06 | 2,980 | 2,980 | 2,980 | 2,980 | +0.34% | 700 | 53億8426万 | +0.64% | - | 2.64 |
| 04/05 | 2,962 | 2,970 | 2,961 | 2,970 | +0.27% | 700 | 53億6619万 | +0.37% | - | 2.63 |
| 04/04 | 2,998 | 2,998 | 2,962 | 2,962 | -0.37% | 300 | 53億5174万 | +0.14% | - | 2.63 |
| 04/01 | 2,971 | 2,999 | 2,971 | 2,973 | -0.13% | 1,000 | 53億7161万 | +0.54% | - | 2.64 |
| 03/31 | 2,960 | 2,977 | 2,960 | 2,977 | +0.61% | 800 | 53億7884万 | +0.71% | - | 2.64 |
| 03/30 | 2,958 | 2,970 | 2,956 | 2,959 | +0.14% | 2,000 | 53億4632万 | +0.03% | - | 2.62 |
