株価チャート
2016/04/06~2016/08/31
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 |
08/31 | 1,000 | 1,000 | 990 | 990 | 0% | 1,300 | 46億3221万 | -2.65% | 10.43 | 1.2 |
08/30 | 1,011 | 1,011 | 990 | 990 | -0.9% | 3,000 | 46億3221万 | -2.75% | 10.43 | 1.2 |
08/29 | 1,010 | 1,011 | 996 | 999 | -4.58% | 6,100 | 46億7433万 | -1.96% | 10.52 | 1.21 |
08/26 | 1,044 | 1,060 | 1,041 | 1,047 | +0.29% | 7,400 | 48億9892万 | +2.75% | 11.03 | 1.26 |
08/25 | 1,050 | 1,055 | 1,044 | 1,044 | -0.67% | 4,800 | 48億8488万 | +2.65% | 11 | 1.26 |
08/24 | 1,055 | 1,055 | 1,033 | 1,051 | -0.38% | 4,600 | 49億1763万 | +3.55% | 11.07 | 1.27 |
08/23 | 1,060 | 1,062 | 1,051 | 1,055 | +0.48% | 5,300 | 49億3635万 | +4.15% | 11.11 | 1.27 |
08/22 | 1,064 | 1,064 | 1,041 | 1,050 | +0.86% | 1,600 | 49億1296万 | +3.86% | 11.06 | 1.27 |
08/19 | 1,030 | 1,045 | 1,030 | 1,041 | +0.1% | 700 | 48億7084万 | +2.97% | 10.97 | 1.26 |
08/18 | 1,026 | 1,041 | 1,026 | 1,040 | -2.53% | 4,500 | 48億6617万 | +2.77% | 10.96 | 1.26 |
08/17 | 1,080 | 1,080 | 1,046 | 1,067 | +4% | 3,800 | 49億9250万 | +5.54% | 11.24 | 1.29 |
08/16 | 1,033 | 1,038 | 1,021 | 1,026 | +0.59% | 4,800 | 48億66万 | +1.79% | 10.81 | 1.24 |
08/15 | 1,017 | 1,020 | 1,017 | 1,020 | +0.29% | 1,100 | 47億7259万 | +1.29% | 10.75 | 1.23 |
08/12 | 1,006 | 1,019 | 1,006 | 1,017 | +1.19% | 4,000 | 47億5855万 | +0.89% | 10.71 | 1.23 |
08/10 | 1,000 | 1,007 | 1,000 | 1,005 | +0.4% | 2,300 | 47億240万 | -0.5% | 10.59 | 1.21 |
08/09 | 1,000 | 1,006 | 1,000 | 1,001 | -0.3% | 4,700 | 46億8368万 | -1.28% | 10.55 | 1.21 |
08/08 | 1,003 | 1,006 | 1,001 | 1,004 | +0.1% | 2,100 | 46億9772万 | -1.76% | 10.58 | 1.21 |
08/05 | 1,003 | 1,003 | 1,002 | 1,003 | +0.3% | 700 | 46億9304万 | -2.53% | 10.57 | 1.21 |
08/04 | 1,000 | 1,003 | 999 | 1,000 | -0.3% | 1,100 | 46億7901万 | -3.47% | 10.53 | 1.21 |
08/03 | 999 | 1,004 | 999 | 1,003 | +0.3% | 1,200 | 46億9304万 | -3.93% | 10.57 | 1.21 |
08/02 | 1,000 | 1,011 | 1,000 | 1,000 | +0.1% | 3,900 | 46億7901万 | -4.94% | 10.53 | 1.21 |
08/01 | 988 | 999 | 988 | 999 | +1.42% | 2,700 | 46億7433万 | -5.4% | 10.52 | 1.21 |
07/29 | 1,000 | 1,003 | 985 | 985 | -1.3% | 3,100 | 46億882万 | -6.55% | 10.38 | 1.19 |
07/28 | 1,003 | 1,003 | 998 | 998 | -0.4% | 2,700 | 46億6965万 | -5.76% | 10.51 | 1.21 |
07/27 | 1,000 | 1,005 | 999 | 1,002 | +0.1% | 2,400 | 46億8836万 | -5.92% | 10.56 | 1.21 |
07/26 | 1,008 | 1,008 | 1,001 | 1,001 | -0.5% | 1,800 | 46億8368万 | -6.62% | 10.55 | 1.21 |
07/25 | 1,000 | 1,007 | 998 | 1,006 | +0.6% | 3,900 | 47億708万 | -6.59% | 10.6 | 1.22 |
07/22 | 1,002 | 1,009 | 999 | 1,000 | 0% | 1,200 | 46億7901万 | -7.49% | 10.53 | 1.21 |
07/21 | 1,001 | 1,009 | 1,000 | 1,000 | -0.1% | 2,000 | 46億7901万 | -7.83% | 10.53 | 1.21 |
07/20 | 1,007 | 1,007 | 1,000 | 1,001 | -0.6% | 4,500 | 46億8368万 | -8.42% | 10.55 | 1.21 |
07/19 | 1,008 | 1,015 | 1,007 | 1,007 | 0% | 1,900 | 47億1176万 | -8.62% | 10.61 | 1.22 |
07/15 | 1,044 | 1,049 | 1,001 | 1,007 | -2.71% | 5,200 | 47億1176万 | -9.36% | 10.61 | 1.22 |
07/14 | 1,070 | 1,073 | 1,013 | 1,035 | -4.17% | 3,400 | 48億4277万 | -7.59% | 10.9 | 1.25 |
07/13 | 1,009 | 1,080 | 1,004 | 1,080 | +7.78% | 3,500 | 50億5333万 | -4.09% | 11.38 | 1.3 |
07/12 | 1,026 | 1,033 | 1,001 | 1,002 | -0.79% | 5,600 | 46億8836万 | -11.48% | 10.56 | 1.21 |
07/11 | 1,008 | 1,025 | 1,008 | 1,010 | +1.71% | 5,100 | 47億2580万 | -11.4% | 10.64 | 1.22 |
07/08 | 1,040 | 1,042 | 971 | 993 | -5.34% | 10,100 | 46億4625万 | -13.35% | 10.46 | 1.2 |
07/07 | 1,050 | 1,050 | 1,044 | 1,049 | -0.19% | 1,700 | 49億828万 | -9.1% | 11.05 | 1.27 |
07/06 | 1,093 | 1,093 | 1,031 | 1,051 | -6.41% | 3,400 | 49億1763万 | -9.32% | 11.07 | 1.27 |
07/05 | 1,160 | 1,165 | 1,112 | 1,123 | -4.83% | 2,700 | 52億5452万 | -3.52% | 11.83 | 1.36 |
07/04 | 1,195 | 1,195 | 1,169 | 1,180 | -1.34% | 2,600 | 55億2123万 | +0.94% | 12.43 | 1.43 |
07/01 | 1,180 | 1,199 | 1,170 | 1,196 | +1.96% | 2,100 | 55億9609万 | +2.05% | 12.6 | 1.44 |
06/30 | 1,200 | 1,205 | 1,165 | 1,173 | -1.76% | 5,900 | 54億8847万 | -0.09% | 12.36 | 1.42 |
06/29 | 1,140 | 1,199 | 1,121 | 1,194 | -0.33% | 4,700 | 55億8673万 | +1.36% | 12.58 | 1.44 |
06/28 | 1,131 | 1,200 | 1,121 | 1,198 | +8.81% | 6,100 | 56億545万 | +1.1% | 12.62 | 1.45 |
06/27 | 981 | 1,101 | 981 | 1,101 | +16.26% | 6,500 | 51億5159万 | -7.79% | 11.6 | 1.33 |
06/24 | 1,192 | 1,192 | 941 | 947 | -16.42% | 14,600 | 44億3102万 | -21.28% | 9.98 | 1.14 |
06/23 | 1,155 | 1,189 | 1,133 | 1,133 | +0.53% | 3,500 | 53億131万 | -6.9% | 11.94 | 1.37 |
06/22 | 1,126 | 1,143 | 1,125 | 1,127 | -4.49% | 6,500 | 52億7324万 | -7.77% | 11.87 | 1.36 |
06/21 | 1,186 | 1,220 | 1,179 | 1,180 | +4.8% | 2,900 | 55億2123万 | -3.83% | 12.43 | 1.43 |
06/20 | 1,100 | 1,168 | 1,081 | 1,126 | +1.9% | 3,200 | 52億6856万 | -8.53% | 11.86 | 1.36 |
06/17 | 1,098 | 1,129 | 1,098 | 1,105 | -0.9% | 3,000 | 51億7030万 | -10.6% | 11.64 | 1.33 |
06/16 | 1,219 | 1,219 | 1,102 | 1,115 | -6.85% | 6,700 | 52億1709万 | -10.37% | 11.75 | 1.35 |
06/15 | 1,210 | 1,210 | 1,161 | 1,197 | -1.16% | 12,300 | 56億77万 | -4.09% | 12.61 | 1.45 |
06/14 | 1,250 | 1,265 | 1,201 | 1,211 | -1.94% | 8,000 | 56億6628万 | -2.96% | 12.76 | 1.46 |
06/13 | 1,228 | 1,296 | 1,203 | 1,235 | +0.57% | 43,100 | 57億7857万 | -1.12% | 13.01 | 1.49 |
06/10 | 1,295 | 1,295 | 1,228 | 1,228 | +1.91% | 9,000 | 57億4582万 | -1.68% | 12.94 | 1.48 |
06/09 | 1,228 | 1,230 | 1,205 | 1,205 | -1.15% | 6,700 | 56億3820万 | -3.52% | 12.69 | 1.46 |
06/08 | 1,220 | 1,224 | 1,219 | 1,219 | +0.33% | 3,600 | 57億371万 | -2.4% | 12.84 | 1.47 |
06/07 | 1,180 | 1,234 | 1,180 | 1,215 | +5.65% | 7,400 | 56億8499万 | -2.96% | 12.8 | 1.47 |
06/06 | 1,165 | 1,165 | 1,120 | 1,150 | -2.54% | 8,500 | 53億8086万 | -8.22% | 12.11 | 1.39 |
06/03 | 1,199 | 1,206 | 1,170 | 1,180 | 0% | 6,800 | 55億2123万 | -6.13% | 12.43 | 1.43 |
06/02 | 1,190 | 1,195 | 1,176 | 1,180 | -1.01% | 9,100 | 55億2123万 | -6.27% | 12.43 | 1.43 |
06/01 | 1,260 | 1,269 | 1,182 | 1,192 | -3.79% | 24,800 | 55億7737万 | -5.4% | 12.56 | 1.44 |
05/31 | 1,255 | 1,255 | 1,230 | 1,239 | -1.67% | 6,300 | 57億9729万 | -1.74% | 13.05 | 1.5 |
05/30 | 1,266 | 1,316 | 1,260 | 1,260 | +0.8% | 10,700 | 58億9555万 | -0.16% | 13.27 | 1.52 |
05/27 | 1,256 | 1,257 | 1,230 | 1,250 | -1.26% | 13,300 | 58億4876万 | -0.95% | 13.17 | 1.51 |
05/26 | 1,327 | 1,327 | 1,266 | 1,266 | -8.06% | 13,400 | 59億2362万 | +0.16% | 13.34 | 1.53 |
05/25 | 1,430 | 1,436 | 1,355 | 1,377 | -1.64% | 12,700 | 64億4299万 | +8.85% | 14.51 | 1.66 |
05/24 | 1,385 | 1,430 | 1,366 | 1,400 | +3.7% | 21,800 | 65億5061万 | +10.94% | 14.75 | 1.69 |
05/23 | 1,290 | 1,350 | 1,290 | 1,350 | +4.98% | 19,000 | 63億1666万 | +7.31% | 14.22 | 1.63 |
05/20 | 1,250 | 1,286 | 1,250 | 1,286 | +2.63% | 11,200 | 60億1720万 | +2.47% | 13.55 | 1.55 |
05/19 | 1,295 | 1,328 | 1,247 | 1,253 | +0.64% | 23,600 | 58億6279万 | -0.16% | 13.2 | 1.51 |
05/18 | 1,285 | 1,285 | 1,240 | 1,245 | -2.73% | 6,600 | 58億2536万 | -0.88% | 13.12 | 1.5 |
05/17 | 1,250 | 1,300 | 1,250 | 1,280 | +0.79% | 3,000 | 59億8913万 | +1.75% | 13.48 | 1.55 |
05/16 | 1,350 | 1,350 | 1,250 | 1,270 | -2.83% | 8,900 | 59億4234万 | +1.03% | 13.38 | 1.53 |
05/13 | 1,208 | 1,311 | 1,200 | 1,307 | +8.2% | 19,300 | 61億1546万 | +3.98% | 13.77 | 1.58 |
05/12 | 1,206 | 1,220 | 1,206 | 1,208 | +0.17% | 1,600 | 56億5224万 | -3.82% | 12.73 | 1.46 |
05/11 | 1,215 | 1,215 | 1,206 | 1,206 | -0.99% | 2,200 | 56億4288万 | -4.06% | 12.7 | 1.46 |
05/10 | 1,259 | 1,259 | 1,218 | 1,218 | -2.48% | 2,300 | 56億9903万 | -3.41% | 12.83 | 1.47 |
05/09 | 1,217 | 1,249 | 1,208 | 1,249 | +2.97% | 3,800 | 58億4408万 | -1.11% | 13.16 | 1.51 |
05/06 | 1,233 | 1,271 | 1,213 | 1,213 | 0% | 2,500 | 56億7563万 | -4.11% | 12.78 | 1.47 |
05/02 | 1,203 | 1,233 | 1,203 | 1,213 | -5.6% | 1,800 | 56億7563万 | -4.41% | 12.78 | 1.47 |
04/28 | 1,265 | 1,285 | 1,200 | 1,285 | +3.38% | 4,000 | 60億1252万 | +1.1% | 13.54 | 1.55 |
04/27 | 1,245 | 1,245 | 1,243 | 1,243 | -1.35% | 200 | 58億1600万 | -2.28% | 13.09 | 1.5 |
04/26 | 1,239 | 1,300 | 1,160 | 1,260 | +3.28% | 11,100 | 58億9555万 | -1.1% | 13.27 | 1.52 |
04/25 | 1,211 | 1,251 | 1,211 | 1,220 | +0.91% | 3,100 | 57億839万 | -4.31% | 12.85 | 1.47 |
04/22 | 1,220 | 1,234 | 1,209 | 1,209 | -0.49% | 2,900 | 56億5692万 | -5.25% | 12.74 | 1.46 |
04/21 | 1,255 | 1,255 | 1,213 | 1,215 | -3.19% | 8,100 | 56億8499万 | -4.63% | 12.8 | 1.47 |
04/20 | 1,282 | 1,283 | 1,255 | 1,255 | -2.03% | 3,900 | 58億7215万 | -1.34% | 13.22 | 1.52 |
04/19 | 1,280 | 1,289 | 1,280 | 1,281 | -1.46% | 3,100 | 59億9381万 | +1.1% | 13.49 | 1.55 |
04/18 | 1,289 | 1,315 | 1,280 | 1,300 | +1.09% | 3,600 | 60億8271万 | +3.01% | 13.7 | 1.57 |
04/15 | 1,261 | 1,306 | 1,261 | 1,286 | -0.23% | 4,500 | 60億1720万 | +2.47% | 13.55 | 1.55 |
04/14 | 1,300 | 1,309 | 1,266 | 1,289 | -0.85% | 5,800 | 60億3124万 | +3.2% | 13.58 | 1.56 |
04/13 | 1,270 | 1,301 | 1,270 | 1,300 | +2.2% | 8,500 | 60億8271万 | +4.59% | 13.7 | 1.57 |
04/12 | 1,290 | 1,290 | 1,263 | 1,272 | -1.4% | 2,500 | 59億5170万 | +2.91% | 13.4 | 1.54 |
04/11 | 1,298 | 1,298 | 1,290 | 1,290 | -0.62% | 400 | 60億3592万 | +4.79% | 13.59 | 1.56 |
04/08 | 1,280 | 1,314 | 1,280 | 1,298 | +0.78% | 8,100 | 60億7335万 | +6.13% | 13.67 | 1.57 |
04/07 | 1,236 | 1,288 | 1,236 | 1,288 | +3.54% | 3,100 | 60億2656万 | +6.1% | 13.57 | 1.56 |
04/06 | 1,250 | 1,250 | 1,242 | 1,244 | -2.12% | 900 | 58億2068万 | +3.15% | 13.11 | 1.5 |