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 |
---|
2017 | 3/1, 株式分割 1→4 |
2016 |
08/31 | 454 | 466 | 454 | 466 | +2.64% | 32,800 | 206億7482万 | +8.06% | 54.05 | 8.11 |
08/30 | 445 | 455 | 445 | 454 | +0.89% | 19,600 | 201億4214万 | +5.52% | 52.66 | 7.9 |
08/29 | 449 | 451 | 445 | 450 | -1.42% | 32,000 | 199億6458万 | +4.84% | 52.19 | 7.83 |
08/26 | 462 | 462 | 443 | 456 | -1.08% | 40,400 | 202億5312万 | +6.1% | 52.95 | 7.95 |
08/25 | 467 | 471 | 458 | 461 | -0.97% | 33,200 | 204億7507万 | +7.52% | 53.53 | 8.03 |
08/24 | 469 | 470 | 465 | 466 | -0.53% | 37,200 | 206億7482万 | +8.57% | 54.05 | 8.11 |
08/23 | 459 | 469 | 459 | 468 | +1.02% | 45,200 | 207億8580万 | +9.4% | 54.34 | 8.15 |
08/22 | 461 | 464 | 460 | 464 | +1.37% | 48,000 | 205億7495万 | +8.29% | 53.79 | 8.07 |
08/19 | 445 | 458 | 443 | 457 | +2.52% | 108,000 | 202億9751万 | +6.83% | 53.06 | 7.96 |
08/18 | 436 | 446 | 432 | 446 | +3.42% | 74,400 | 197億9811万 | +4.21% | 51.76 | 7.77 |
08/17 | 447 | 447 | 429 | 431 | +5.83% | 146,800 | 191億4336万 | +0.52% | 50.05 | 7.51 |
08/16 | 416 | 416 | 404 | 408 | -2.04% | 35,200 | 180億8908万 | -5.45% | 47.29 | 7.1 |
08/15 | 418 | 418 | 409 | 416 | -0.42% | 39,200 | 184億6640万 | -3.93% | 48.28 | 7.24 |
08/12 | 418 | 418 | 412 | 418 | +0.12% | 24,000 | 185億4408万 | -3.74% | 48.48 | 7.27 |
08/10 | 408 | 417 | 408 | 417 | +2.39% | 3,600 | 185億2189万 | -4.3% | 48.42 | 7.27 |
08/09 | 408 | 408 | 400 | 408 | +1.18% | 29,200 | 180億8908万 | -6.96% | 47.29 | 7.1 |
08/08 | 404 | 407 | 401 | 403 | +0.94% | 40,000 | 178億7823万 | -8.67% | 46.74 | 7.01 |
08/05 | 399 | 403 | 398 | 399 | 0% | 46,000 | 177億1176万 | -9.93% | 46.3 | 6.95 |
08/04 | 401 | 403 | 398 | 399 | -0.25% | 79,200 | 177億1176万 | -10.54% | 46.3 | 6.95 |
08/03 | 413 | 413 | 400 | 400 | -1.36% | 29,200 | 177億5616万 | -10.91% | 46.42 | 6.97 |
08/02 | 410 | 410 | 396 | 406 | +0.25% | 56,400 | 180億30万 | -10.09% | 47.06 | 7.06 |
08/01 | 402 | 417 | 402 | 405 | -1.88% | 26,400 | 179億5591万 | -10.71% | 46.94 | 7.04 |
07/29 | 427 | 427 | 408 | 412 | -3.45% | 62,400 | 182億9994万 | -9.2% | 47.84 | 7.18 |
07/28 | 432 | 432 | 425 | 427 | -2.51% | 41,600 | 189億5470万 | -6.36% | 49.55 | 7.44 |
07/27 | 437 | 440 | 434 | 438 | +0.29% | 49,200 | 194億4299万 | -4.16% | 50.83 | 7.63 |
07/26 | 443 | 448 | 430 | 437 | -2.13% | 50,800 | 193億8750万 | -5.05% | 50.69 | 7.61 |
07/25 | 452 | 452 | 445 | 446 | -1.27% | 25,200 | 198億921万 | -3.2% | 51.79 | 7.77 |
07/22 | 450 | 454 | 443 | 452 | -0.6% | 44,800 | 200億6446万 | -1.95% | 52.45 | 7.87 |
07/21 | 450 | 459 | 441 | 455 | +1.51% | 65,600 | 201億8653万 | -1.57% | 52.77 | 7.92 |
07/20 | 440 | 461 | 440 | 448 | -0.44% | 153,200 | 198億8689万 | -3.03% | 51.99 | 7.8 |
07/19 | 455 | 460 | 438 | 450 | -2.23% | 103,200 | 199億7568万 | -2.81% | 52.22 | 7.84 |
07/15 | 473 | 473 | 457 | 460 | -0.59% | 94,800 | 204億3068万 | -0.59% | 53.41 | 8.01 |
07/14 | 458 | 466 | 458 | 463 | +0.54% | 28,800 | 205億5275万 | -0.43% | 53.73 | 8.06 |
07/13 | 474 | 475 | 459 | 461 | -2.85% | 46,400 | 204億4177万 | -0.97% | 53.44 | 8.02 |
07/12 | 478 | 478 | 473 | 474 | -0.16% | 43,200 | 210億4104万 | +1.72% | 55.01 | 8.25 |
07/11 | 449 | 480 | 444 | 475 | +5.68% | 82,800 | 210億7434万 | +1.66% | 55.1 | 8.27 |
07/08 | 454 | 456 | 448 | 449 | -1.53% | 43,200 | 199億4238万 | -3.8% | 52.14 | 7.82 |
07/07 | 463 | 463 | 453 | 456 | -0.54% | 57,200 | 202億5312万 | -2.51% | 52.95 | 7.95 |
07/06 | 469 | 469 | 456 | 459 | -2.34% | 39,200 | 203億6409万 | -2.19% | 53.24 | 7.99 |
07/05 | 480 | 480 | 456 | 470 | -0.58% | 60,400 | 208億5239万 | -0.05% | 54.51 | 8.18 |
07/04 | 463 | 482 | 463 | 473 | +2.16% | 72,800 | 209億7446万 | +0.32% | 54.83 | 8.23 |
07/01 | 474 | 474 | 455 | 463 | -4.39% | 156,400 | 205億3056万 | -2.01% | 53.67 | 8.05 |
06/30 | 484 | 486 | 474 | 484 | +2.33% | 115,200 | 214億7385万 | +2.49% | 56.14 | 8.42 |
06/29 | 463 | 480 | 457 | 473 | +4.07% | 100,400 | 209億8556万 | +0.37% | 54.86 | 8.23 |
06/28 | 439 | 455 | 434 | 454 | +4.13% | 73,200 | 201億6433万 | -3.76% | 52.72 | 7.91 |
06/27 | 417 | 444 | 417 | 436 | +1.34% | 65,200 | 193億6531万 | -7.96% | 50.63 | 7.6 |
06/24 | 472 | 474 | 413 | 431 | -7.27% | 192,400 | 191億1006万 | -9.37% | 49.96 | 7.5 |
06/23 | 461 | 467 | 450 | 464 | -0.27% | 79,200 | 206億824万 | -2.47% | 53.88 | 8.08 |
06/22 | 471 | 483 | 465 | 466 | -5.19% | 107,200 | 206億6373万 | -2% | 54.02 | 8.11 |
06/21 | 473 | 497 | 465 | 491 | +4.25% | 182,800 | 217億9568万 | +3.59% | 56.98 | 8.55 |
06/20 | 463 | 471 | 459 | 471 | +2.11% | 72,400 | 209億787万 | -0.21% | 54.66 | 8.2 |
06/17 | 455 | 468 | 455 | 461 | +0.76% | 98,400 | 204億7507万 | -2.28% | 53.53 | 8.03 |
06/16 | 453 | 466 | 453 | 458 | -3.02% | 160,800 | 203億1970万 | -2.81% | 53.12 | 7.97 |
06/15 | 452 | 477 | 451 | 472 | +2.61% | 204,400 | 209億5226万 | +0.21% | 54.78 | 8.22 |
06/14 | 473 | 480 | 450 | 460 | -0.54% | 336,000 | 204億1958万 | -2.13% | 53.38 | 8.01 |
06/13 | 471 | 476 | 458 | 463 | -5.52% | 191,200 | 205億3056万 | -1.6% | 53.67 | 8.05 |
06/10 | 510 | 511 | 485 | 490 | +1.4% | 261,600 | 217億2910万 | +4.15% | 56.81 | 8.52 |
06/09 | 478 | 495 | 473 | 483 | -0.26% | 158,800 | 214億2946万 | +3.15% | 56.02 | 8.41 |
06/08 | 475 | 484 | 475 | 484 | +0.52% | 72,000 | 214億8495万 | +3.42% | 56.17 | 8.43 |
06/07 | 485 | 488 | 478 | 482 | +1.37% | 62,000 | 213億7397万 | +2.88% | 55.88 | 8.38 |
06/06 | 466 | 478 | 466 | 475 | -0.26% | 50,800 | 210億8544万 | +1.5% | 55.12 | 8.27 |
06/03 | 479 | 485 | 472 | 476 | -0.52% | 46,000 | 211億4092万 | +1.76% | 55.27 | 8.29 |
06/02 | 477 | 486 | 468 | 479 | -1.74% | 126,800 | 212億5190万 | +2.52% | 55.56 | 8.34 |
06/01 | 575 | 579 | 471 | 487 | -1.37% | 840,000 | 216億2922万 | +4.34% | 56.55 | 8.49 |
05/31 | 507 | 507 | 480 | 494 | -0.05% | 260,800 | 219億2885万 | +5.56% | 57.23 | 8.59 |
05/30 | 470 | 500 | 469 | 494 | +3.51% | 175,600 | 219億3995万 | +5.84% | 57.26 | 8.59 |
05/27 | 466 | 492 | 463 | 478 | +2.52% | 158,400 | 211億9641万 | +2.25% | 55.32 | 8.3 |
05/26 | 478 | 478 | 463 | 466 | -2.1% | 146,000 | 206億7482万 | -0.27% | 53.96 | 8.1 |
05/25 | 493 | 502 | 476 | 476 | -9.38% | 642,000 | 211億1873万 | +1.44% | 55.12 | 8.27 |
05/24 | 555 | 555 | 509 | 525 | +15.51% | 2,511,200 | 233億496万 | +12.18% | 60.83 | 9.13 |
05/23 | 450 | 455 | 441 | 455 | +2.25% | 69,200 | 201億7543万 | -2.47% | 52.66 | 7.9 |
05/20 | 446 | 450 | 436 | 445 | -0.39% | 51,200 | 197億3153万 | -4.82% | 51.5 | 7.73 |
05/19 | 430 | 446 | 429 | 446 | +2.7% | 38,000 | 198億921万 | -4.44% | 51.7 | 7.76 |
05/18 | 448 | 451 | 431 | 435 | -2.91% | 118,000 | 192億8762万 | -6.96% | 50.34 | 7.55 |
05/17 | 442 | 456 | 442 | 448 | -3.56% | 152,000 | 198億6470万 | -4.18% | 51.85 | 7.78 |
05/16 | 456 | 472 | 443 | 464 | +1.7% | 169,600 | 205億9714万 | -0.43% | 53.76 | 8.07 |
05/13 | 450 | 463 | 443 | 456 | +1.39% | 153,600 | 202億5312万 | -1.88% | 52.86 | 7.93 |
05/12 | 455 | 456 | 448 | 450 | -0.72% | 46,400 | 199億7568万 | -3.23% | 52.14 | 7.82 |
05/11 | 446 | 457 | 446 | 453 | +0.55% | 38,000 | 201億1994万 | -2.74% | 52.51 | 7.88 |
05/10 | 450 | 455 | 446 | 451 | -0.83% | 83,600 | 200億897万 | -3.27% | 52.22 | 7.84 |
05/09 | 460 | 460 | 450 | 455 | +0.28% | 54,800 | 201億7543万 | -2.68% | 52.66 | 7.9 |
05/06 | 468 | 468 | 452 | 453 | -2.68% | 59,200 | 201億1994万 | -2.53% | 52.51 | 7.88 |
05/02 | 472 | 475 | 462 | 466 | -5.19% | 101,600 | 206億7482万 | +0.59% | 53.96 | 8.1 |
04/28 | 489 | 491 | 463 | 491 | +0.56% | 144,400 | 218億678万 | +6.33% | 56.92 | 8.54 |
04/27 | 457 | 489 | 456 | 489 | +5.85% | 162,000 | 216億8471万 | +7.13% | 56.6 | 8.49 |
04/26 | 471 | 473 | 453 | 462 | -2.02% | 161,600 | 204億8616万 | +2.33% | 53.47 | 8.02 |
04/25 | 473 | 475 | 458 | 471 | -0.37% | 90,400 | 209億787万 | +5.37% | 54.57 | 8.19 |
04/22 | 489 | 500 | 464 | 473 | -5.31% | 157,200 | 209億8556万 | +6.72% | 54.77 | 8.22 |
04/21 | 486 | 500 | 483 | 499 | +2.78% | 230,400 | 221億6190万 | +13.98% | 57.84 | 8.68 |
04/20 | 488 | 499 | 481 | 486 | -0.31% | 151,200 | 215億6263万 | +11.92% | 56.28 | 8.45 |
04/19 | 494 | 494 | 469 | 487 | +0.67% | 119,200 | 216億2922万 | +13.84% | 56.45 | 8.47 |
04/18 | 485 | 494 | 478 | 484 | -2.57% | 96,400 | 214億8495万 | +14.42% | 56.08 | 8.41 |
04/15 | 470 | 503 | 465 | 497 | +5.41% | 372,000 | 220億5093万 | +19.12% | 57.55 | 8.64 |
04/14 | 478 | 480 | 466 | 471 | -1.31% | 147,200 | 209億1897万 | +14.94% | 54.6 | 8.19 |
04/13 | 467 | 480 | 463 | 478 | +4.43% | 325,600 | 211億9641万 | +18.19% | 55.32 | 8.3 |
04/12 | 448 | 462 | 434 | 457 | +1.95% | 156,000 | 202億9751万 | +14.89% | 52.98 | 7.95 |
04/11 | 450 | 454 | 439 | 449 | -1.7% | 87,200 | 199億909万 | +14.41% | 51.96 | 7.8 |
04/08 | 429 | 462 | 417 | 456 | +3.99% | 116,400 | 202億5312万 | +18.2% | 52.86 | 7.93 |
04/07 | 415 | 448 | 414 | 439 | +3.85% | 145,600 | 194億7628万 | +15.46% | 50.83 | 7.63 |
04/06 | 418 | 434 | 414 | 423 | -0.88% | 204,800 | 187億5494万 | +12.67% | 48.95 | 7.35 |