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 | 970 | 970 | 936 | 959 | -1.13% | 23,000 | 133億8648万 | -3.52% | 18.08 | 1.4 |
| 08/30 | 974 | 974 | 961 | 970 | -0.41% | 16,000 | 135億4003万 | -2.61% | 18.29 | 1.42 |
| 08/29 | 990 | 992 | 970 | 974 | -1.62% | 91,400 | 135億9587万 | -2.31% | 18.36 | 1.42 |
| 08/26 | 1,034 | 1,045 | 990 | 990 | -4.26% | 174,500 | 138億1921万 | -0.7% | 18.67 | 1.45 |
| 08/25 | 1,031 | 1,043 | 1,030 | 1,034 | +0.88% | 38,300 | 144億3339万 | +3.71% | 19.5 | 1.51 |
| 08/24 | 1,010 | 1,036 | 1,010 | 1,025 | +1.49% | 44,800 | 143億777万 | +2.91% | 19.33 | 1.5 |
| 08/23 | 1,000 | 1,015 | 999 | 1,010 | +1.61% | 32,900 | 140億9838万 | +1.41% | 19.04 | 1.48 |
| 08/22 | 976 | 998 | 976 | 994 | +1.84% | 57,200 | 138億7504万 | -0.1% | 18.74 | 1.45 |
| 08/19 | 980 | 990 | 975 | 976 | -0.41% | 25,300 | 136億2378万 | -1.91% | 18.4 | 1.43 |
| 08/18 | 999 | 1,001 | 976 | 980 | -1.71% | 68,100 | 136億7962万 | -1.9% | 18.48 | 1.43 |
| 08/17 | 1,000 | 1,005 | 996 | 997 | -0.3% | 14,500 | 139億1692万 | -0.7% | 18.8 | 1.46 |
| 08/16 | 1,017 | 1,017 | 999 | 1,000 | -0.7% | 12,100 | 139億5880万 | -0.79% | 18.85 | 1.46 |
| 08/15 | 1,003 | 1,017 | 998 | 1,007 | +0.8% | 15,600 | 140億5651万 | -0.49% | 18.99 | 1.47 |
| 08/12 | 998 | 1,002 | 993 | 999 | +1.32% | 13,800 | 139億4484万 | -1.67% | 18.84 | 1.46 |
| 08/10 | 990 | 990 | 978 | 986 | -0.2% | 8,100 | 137億6337万 | -3.43% | 18.59 | 1.44 |
| 08/09 | 977 | 992 | 976 | 988 | +0.92% | 9,300 | 137億9129万 | -3.8% | 18.63 | 1.44 |
| 08/08 | 974 | 984 | 968 | 979 | +0.62% | 13,300 | 136億6566万 | -5.14% | 18.46 | 1.43 |
| 08/05 | 980 | 984 | 972 | 973 | -0.92% | 16,800 | 135億8191万 | -6.08% | 18.35 | 1.42 |
| 08/04 | 990 | 995 | 980 | 982 | -0.71% | 15,500 | 137億754万 | -5.58% | 18.52 | 1.44 |
| 08/03 | 996 | 996 | 982 | 989 | -0.9% | 17,100 | 138億525万 | -5.09% | 18.65 | 1.45 |
| 08/02 | 1,001 | 1,005 | 993 | 998 | -0.4% | 13,400 | 139億3088万 | -4.31% | 18.82 | 1.46 |
| 08/01 | 1,020 | 1,020 | 1,001 | 1,002 | -1.28% | 20,400 | 139億8671万 | -3.93% | 18.89 | 1.47 |
| 07/29 | 1,013 | 1,019 | 1,002 | 1,015 | 0% | 12,100 | 141億6818万 | -2.68% | 19.14 | 1.48 |
| 07/28 | 1,012 | 1,015 | 1,002 | 1,015 | +0.3% | 12,800 | 141億6818万 | -2.68% | 19.14 | 1.48 |
| 07/27 | 1,010 | 1,020 | 1,005 | 1,012 | +0.1% | 33,300 | 141億2630万 | -2.88% | 19.08 | 1.48 |
| 07/26 | 998 | 1,016 | 992 | 1,011 | +2.22% | 27,200 | 141億1234万 | -2.88% | 19.06 | 1.48 |
| 07/25 | 983 | 991 | 980 | 989 | +0.71% | 19,600 | 138億525万 | -4.81% | 18.65 | 1.45 |
| 07/22 | 990 | 990 | 980 | 982 | -1.11% | 23,400 | 137億754万 | -5.49% | 18.52 | 1.44 |
| 07/21 | 1,008 | 1,008 | 992 | 993 | -1.39% | 13,300 | 138億6108万 | -4.24% | 18.72 | 1.45 |
| 07/20 | 998 | 1,007 | 991 | 1,007 | -0.79% | 22,100 | 140億5651万 | -2.89% | 18.99 | 1.47 |
| 07/19 | 973 | 1,020 | 972 | 1,015 | +3.89% | 33,400 | 141億6818万 | -2.03% | 19.14 | 1.48 |
| 07/15 | 992 | 1,007 | 960 | 977 | -1.41% | 52,400 | 136億3774万 | -5.51% | 18.42 | 1.43 |
| 07/14 | 1,055 | 1,056 | 985 | 991 | -9.33% | 85,200 | 138億3317万 | -4.34% | 18.69 | 1.45 |
| 07/13 | 1,128 | 1,128 | 1,085 | 1,093 | -0.46% | 24,500 | 152億5696万 | +5.4% | 20.61 | 1.6 |
| 07/12 | 1,107 | 1,119 | 1,090 | 1,098 | 0% | 22,200 | 153億2676万 | +6.29% | 20.7 | 1.61 |
| 07/11 | 1,129 | 1,129 | 1,091 | 1,098 | +0.18% | 29,700 | 153億2676万 | +6.71% | 20.7 | 1.61 |
| 07/08 | 1,112 | 1,114 | 1,060 | 1,096 | -2.14% | 48,300 | 152億9884万 | +6.93% | 20.67 | 1.6 |
| 07/07 | 1,115 | 1,132 | 1,106 | 1,120 | +0.45% | 27,300 | 156億3385万 | +9.8% | 21.12 | 1.64 |
| 07/06 | 1,101 | 1,123 | 1,100 | 1,115 | -1.06% | 40,000 | 155億6406万 | +9.96% | 21.02 | 1.63 |
| 07/05 | 1,121 | 1,140 | 1,118 | 1,127 | +0.81% | 43,000 | 157億3156万 | +11.81% | 21.25 | 1.65 |
| 07/04 | 1,111 | 1,122 | 1,102 | 1,118 | +2.1% | 45,400 | 156億593万 | +11.58% | 21.08 | 1.63 |
| 07/01 | 1,067 | 1,095 | 1,067 | 1,095 | +3.2% | 43,400 | 152億8488万 | +9.94% | 20.65 | 1.6 |
| 06/30 | 1,054 | 1,063 | 1,033 | 1,061 | +2.81% | 33,000 | 148億1028万 | +7.06% | 20.01 | 1.55 |
| 06/29 | 1,030 | 1,055 | 1,025 | 1,032 | +1.38% | 33,100 | 144億548万 | +4.67% | 19.46 | 1.51 |
| 06/28 | 1,005 | 1,022 | 1,004 | 1,018 | +1.39% | 16,600 | 142億1005万 | +3.77% | 19.19 | 1.49 |
| 06/27 | 983 | 1,017 | 983 | 1,004 | +2.24% | 14,700 | 140億1463万 | +2.66% | 18.93 | 1.47 |
| 06/24 | 1,016 | 1,016 | 951 | 982 | -3.44% | 20,900 | 137億754万 | +0.82% | 18.52 | 1.44 |
| 06/23 | 1,007 | 1,017 | 997 | 1,017 | +1.6% | 14,900 | 141億9609万 | +4.63% | 19.18 | 1.49 |
| 06/22 | 982 | 1,001 | 982 | 1,001 | +2.14% | 16,700 | 139億7275万 | +3.52% | 18.87 | 1.46 |
| 06/21 | 975 | 987 | 972 | 980 | +0.62% | 9,000 | 136億7962万 | +1.66% | 18.48 | 1.43 |
| 06/20 | 980 | 985 | 968 | 974 | +0.52% | 9,700 | 135億9587万 | +1.35% | 18.36 | 1.42 |
| 06/17 | 953 | 974 | 953 | 969 | +1.79% | 6,300 | 135億2607万 | +1.15% | 18.27 | 1.42 |
| 06/16 | 974 | 990 | 952 | 952 | -2.26% | 6,400 | 132億8877万 | -0.31% | 17.95 | 1.39 |
| 06/15 | 957 | 1,000 | 957 | 974 | -1.02% | 9,000 | 135億9587万 | +2.1% | 18.36 | 1.42 |
| 06/14 | 983 | 1,004 | 950 | 984 | +0.2% | 12,000 | 137億3545万 | +3.36% | 18.55 | 1.44 |
| 06/13 | 1,029 | 1,030 | 982 | 982 | -4.57% | 19,100 | 137億754万 | +3.48% | 18.52 | 1.44 |
| 06/10 | 1,010 | 1,036 | 1,007 | 1,029 | +2.69% | 29,800 | 143億6360万 | +8.77% | 19.4 | 1.5 |
| 06/09 | 999 | 1,005 | 998 | 1,002 | +0.3% | 11,000 | 139億8671万 | +6.48% | 18.89 | 1.47 |
| 06/08 | 999 | 999 | 990 | 999 | +0.2% | 8,600 | 139億4484万 | +6.73% | 18.84 | 1.46 |
| 06/07 | 999 | 999 | 994 | 997 | 0% | 6,200 | 139億1692万 | +6.86% | 18.8 | 1.46 |
| 06/06 | 985 | 997 | 975 | 997 | +2.57% | 13,400 | 139億1692万 | +7.32% | 18.8 | 1.46 |
| 06/03 | 961 | 976 | 961 | 972 | +0.62% | 10,500 | 135億6795万 | +5.08% | 18.33 | 1.42 |
| 06/02 | 972 | 972 | 966 | 966 | -0.41% | 10,200 | 134億8420万 | +4.66% | 18.21 | 1.41 |
| 06/01 | 978 | 983 | 968 | 970 | 0% | 9,600 | 135億4003万 | +5.32% | 18.29 | 1.42 |
| 05/31 | 981 | 981 | 964 | 970 | -0.21% | 6,500 | 135億4003万 | +5.55% | 18.29 | 1.42 |
| 05/30 | 980 | 985 | 964 | 972 | +0.73% | 24,300 | 135億6795万 | +6.23% | 18.33 | 1.42 |
| 05/27 | 934 | 973 | 934 | 965 | +3.65% | 18,400 | 134億7024万 | +5.7% | 18.2 | 1.41 |
| 05/26 | 935 | 935 | 928 | 931 | +0.32% | 5,600 | 129億9564万 | +2.31% | 17.55 | 1.36 |
| 05/25 | 930 | 935 | 925 | 928 | +0.32% | 8,100 | 129億5376万 | +2.2% | 17.5 | 1.36 |
| 05/24 | 922 | 929 | 918 | 925 | +0.43% | 5,500 | 129億1189万 | +1.98% | 17.44 | 1.35 |
| 05/23 | 922 | 928 | 920 | 921 | +0.44% | 9,100 | 128億5605万 | +1.88% | 17.37 | 1.35 |
| 05/20 | 911 | 920 | 911 | 917 | +0.88% | 5,900 | 128億21万 | +1.78% | 17.29 | 1.34 |
| 05/19 | 906 | 911 | 906 | 909 | +0.33% | 5,300 | 126億8854万 | +1.22% | 17.14 | 1.33 |
| 05/18 | 910 | 910 | 906 | 906 | -0.22% | 3,000 | 126億4667万 | +1.12% | 17.08 | 1.32 |
| 05/17 | 903 | 908 | 903 | 908 | +0.55% | 3,500 | 126億7459万 | +1.57% | 17.12 | 1.33 |
| 05/16 | 905 | 909 | 903 | 903 | +0.22% | 3,900 | 126億479万 | +1.23% | 17.03 | 1.32 |
| 05/13 | 916 | 916 | 901 | 901 | -1.85% | 4,500 | 125億7687万 | +1.24% | 16.99 | 1.32 |
| 05/12 | 918 | 930 | 912 | 918 | 0% | 4,800 | 128億1417万 | +3.26% | 17.31 | 1.34 |
| 05/11 | 921 | 921 | 911 | 918 | -0.43% | 4,200 | 128億1417万 | +3.61% | 17.31 | 1.34 |
| 05/10 | 904 | 924 | 904 | 922 | +2.56% | 11,700 | 128億7001万 | +4.3% | 17.38 | 1.35 |
| 05/09 | 899 | 902 | 898 | 899 | 0% | 9,700 | 125億4896万 | +1.93% | 16.95 | 1.31 |
| 05/06 | 905 | 919 | 896 | 899 | +0.22% | 19,000 | 125億4896万 | +2.04% | 16.95 | 1.31 |
| 05/02 | 893 | 903 | 886 | 897 | -1.21% | 12,000 | 125億2104万 | +2.05% | 16.91 | 1.31 |
| 04/28 | 908 | 926 | 904 | 908 | +0.44% | 24,700 | 126億7459万 | +3.42% | 17.12 | 1.33 |
| 04/27 | 905 | 919 | 901 | 904 | -0.22% | 33,300 | 126億1875万 | +3.2% | 17.04 | 1.32 |
| 04/26 | 906 | 910 | 900 | 906 | 0% | 11,500 | 126億4667万 | +3.54% | 17.08 | 1.32 |
| 04/25 | 913 | 914 | 905 | 906 | -0.77% | 7,700 | 126億4667万 | +3.78% | 17.08 | 1.32 |
| 04/22 | 919 | 919 | 900 | 913 | -0.44% | 12,000 | 127億4438万 | +4.82% | 17.21 | 1.33 |
| 04/21 | 901 | 919 | 897 | 917 | +2.57% | 13,900 | 128億21万 | +5.52% | 17.29 | 1.34 |
| 04/20 | 901 | 902 | 893 | 894 | -0.78% | 6,400 | 124億7916万 | +3.11% | 16.86 | 1.31 |
| 04/19 | 899 | 902 | 889 | 901 | +1.24% | 7,000 | 125億7687万 | +4.04% | 16.99 | 1.32 |
| 04/18 | 880 | 895 | 880 | 890 | -0.78% | 7,400 | 124億2333万 | +3.01% | 16.78 | 1.3 |
| 04/15 | 900 | 900 | 876 | 897 | -0.33% | 10,600 | 125億2104万 | +4.06% | 16.91 | 1.31 |
| 04/14 | 855 | 900 | 855 | 900 | +6.38% | 13,800 | 125億6292万 | +4.65% | 16.97 | 1.32 |
| 04/13 | 839 | 849 | 839 | 846 | +0.83% | 2,100 | 118億914万 | -1.28% | 15.95 | 1.24 |
| 04/12 | 856 | 859 | 837 | 839 | -1.87% | 8,800 | 117億1143万 | -1.99% | 15.82 | 1.23 |
| 04/11 | 850 | 859 | 850 | 855 | +0.59% | 5,200 | 119億3477万 | 0% | 16.12 | 1.25 |
| 04/08 | 854 | 858 | 850 | 850 | -0.7% | 13,800 | 118億6498万 | -0.47% | 16.03 | 1.24 |
| 04/07 | 864 | 869 | 855 | 856 | -0.23% | 11,300 | 119億4873万 | +0.47% | 16.14 | 1.25 |
| 04/06 | 861 | 865 | 856 | 858 | 0% | 4,200 | 119億7665万 | +0.94% | 16.18 | 1.25 |
