株価チャート
2016/04/14～2016/09/15
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 |
| 09/15 | 757 | 757 | 757 | 757 | 0% | 8,300 | 30億9696万 | -1.56% | 65.36 | 0.71 |
| 09/14 | 760 | 760 | 757 | 757 | 0% | 1,800 | 30億9696万 | -1.69% | 65.36 | 0.71 |
| 09/13 | 764 | 764 | 757 | 757 | -0.13% | 500 | 30億9696万 | -1.94% | 65.36 | 0.71 |
| 09/12 | 760 | 765 | 758 | 758 | +0.4% | 500 | 31億105万 | -1.94% | 65.45 | 0.71 |
| 09/09 | 759 | 761 | 753 | 755 | -0.4% | 3,700 | 30億8878万 | -2.45% | 65.19 | 0.71 |
| 09/08 | 755 | 767 | 755 | 758 | +0.53% | 1,000 | 31億105万 | -2.07% | 65.45 | 0.71 |
| 09/07 | 761 | 761 | 754 | 754 | -0.92% | 2,200 | 30億8468万 | -2.71% | 65.1 | 0.71 |
| 09/06 | 755 | 761 | 755 | 761 | +0.66% | 1,500 | 31億1332万 | -2.06% | 65.71 | 0.72 |
| 09/05 | 753 | 762 | 753 | 756 | +0.4% | 1,600 | 30億9287万 | -2.83% | 65.28 | 0.71 |
| 09/02 | 762 | 762 | 747 | 753 | -3.09% | 7,400 | 30億8059万 | -3.34% | 65.02 | 0.71 |
| 09/01 | 774 | 778 | 774 | 777 | +0.52% | 1,600 | 31億7878万 | -0.51% | 67.09 | 0.73 |
| 08/31 | 773 | 773 | 773 | 773 | 0% | 100 | 31億6242万 | -1.02% | 66.74 | 0.73 |
| 08/29 | 780 | 780 | 773 | 773 | +0.39% | 2,100 | 31億6242万 | -1.15% | 66.74 | 0.73 |
| 08/26 | 774 | 774 | 770 | 770 | -0.39% | 2,200 | 31億5014万 | -1.53% | 66.48 | 0.72 |
| 08/25 | 773 | 773 | 773 | 773 | -0.64% | 100 | 31億6242万 | -1.28% | 66.74 | 0.73 |
| 08/24 | 778 | 778 | 778 | 778 | 0% | 100 | 31億8287万 | -0.64% | 67.17 | 0.73 |
| 08/23 | 780 | 780 | 776 | 778 | -0.26% | 400 | 31億8287万 | -0.77% | 67.17 | 0.73 |
| 08/22 | 785 | 785 | 780 | 780 | -0.64% | 400 | 31億9105万 | -0.51% | 67.35 | 0.73 |
| 08/19 | 785 | 785 | 785 | 785 | 0% | 200 | 32億1151万 | +0.13% | 67.78 | 0.74 |
| 08/18 | 775 | 785 | 775 | 785 | +1.29% | 700 | 32億1151万 | 0% | 67.78 | 0.74 |
| 08/17 | 776 | 776 | 775 | 775 | -0.51% | 600 | 31億7060万 | -1.27% | 66.92 | 0.73 |
| 08/16 | 780 | 785 | 779 | 779 | 0% | 1,700 | 31億8696万 | -0.89% | 67.26 | 0.73 |
| 08/15 | 778 | 784 | 777 | 779 | +0.26% | 500 | 31億8696万 | -0.89% | 67.26 | 0.73 |
| 08/12 | 778 | 780 | 777 | 777 | -0.13% | 700 | 31億7878万 | -1.27% | 67.09 | 0.73 |
| 08/10 | 791 | 791 | 777 | 778 | -1.39% | 3,000 | 31億8287万 | -1.27% | 67.17 | 0.73 |
| 08/09 | 777 | 791 | 777 | 789 | +0.13% | 800 | 32億2787万 | 0% | 68.12 | 0.74 |
| 08/08 | 780 | 788 | 780 | 788 | -0.13% | 400 | 32億2378万 | -0.25% | 68.04 | 0.74 |
| 08/05 | 790 | 794 | 784 | 789 | +1.81% | 1,000 | 32億2787万 | 0% | 68.12 | 0.74 |
| 08/04 | 777 | 780 | 775 | 775 | -0.26% | 1,800 | 31億7060万 | -1.77% | 66.92 | 0.73 |
| 08/03 | 780 | 780 | 777 | 777 | -1.02% | 2,400 | 31億7878万 | -1.52% | 67.09 | 0.73 |
| 08/02 | 791 | 791 | 785 | 785 | -0.51% | 2,500 | 32億1151万 | -0.63% | 67.78 | 0.74 |
| 08/01 | 793 | 793 | 789 | 789 | 0% | 700 | 32億2787万 | -0.25% | 68.12 | 0.74 |
| 07/29 | 788 | 794 | 788 | 789 | +0.13% | 1,200 | 32億2787万 | -0.25% | 68.12 | 0.74 |
| 07/28 | 788 | 788 | 788 | 788 | +0.13% | 200 | 32億2378万 | -0.25% | 68.04 | 0.74 |
| 07/27 | 787 | 787 | 787 | 787 | +0.13% | 100 | 32億1969万 | -0.38% | 67.95 | 0.74 |
| 07/26 | 792 | 792 | 786 | 786 | -0.76% | 1,300 | 32億1560万 | -0.51% | 67.87 | 0.74 |
| 07/25 | 799 | 799 | 785 | 792 | +0.89% | 2,500 | 32億4015万 | +0.25% | 68.38 | 0.74 |
| 07/22 | 798 | 798 | 774 | 785 | +0.26% | 2,500 | 32億1151万 | -0.63% | 67.78 | 0.74 |
| 07/21 | 783 | 783 | 783 | 783 | -0.38% | 100 | 32億333万 | -1.01% | 67.61 | 0.74 |
| 07/20 | 786 | 786 | 786 | 786 | 0% | 100 | 32億1560万 | -0.76% | 67.87 | 0.74 |
| 07/19 | 787 | 795 | 786 | 786 | -0.13% | 5,000 | 32億1560万 | -0.88% | 67.87 | 0.74 |
| 07/15 | 790 | 799 | 780 | 787 | -0.25% | 4,900 | 32億1969万 | -0.88% | 67.95 | 0.74 |
| 07/14 | 781 | 789 | 781 | 789 | -1.25% | 1,600 | 32億2787万 | -0.75% | 68.12 | 0.74 |
| 07/13 | 785 | 799 | 785 | 799 | 0% | 500 | 32億6878万 | +0.25% | 68.99 | 0.75 |
| 07/12 | 792 | 808 | 782 | 799 | +1.14% | 1,700 | 32億6878万 | +0.13% | 68.99 | 0.75 |
| 07/11 | 795 | 795 | 790 | 790 | 0% | 800 | 32億3196万 | -1% | 68.21 | 0.74 |
| 07/08 | 790 | 790 | 790 | 790 | -1.25% | 100 | 32億3196万 | -1.13% | 68.21 | 0.74 |
| 07/07 | 808 | 808 | 800 | 800 | 0% | 1,000 | 32億7288万 | -0.12% | 69.07 | 0.75 |
| 07/06 | 790 | 800 | 790 | 800 | 0% | 200 | 32億7288万 | -0.25% | 69.07 | 0.75 |
| 07/01 | 801 | 805 | 800 | 800 | 0% | 700 | 32億7288万 | -0.37% | 69.07 | 0.75 |
| 06/29 | 790 | 800 | 778 | 800 | +3.23% | 5,000 | 32億7288万 | -0.62% | 69.07 | 0.75 |
| 06/28 | 784 | 784 | 771 | 775 | -1.15% | 1,000 | 31億7060万 | -3.97% | 66.92 | 0.73 |
| 06/27 | 775 | 785 | 767 | 784 | -0.76% | 7,100 | 32億742万 | -3.09% | 67.69 | 0.74 |
| 06/24 | 779 | 790 | 760 | 790 | -0.5% | 10,700 | 32億3196万 | -2.47% | 68.21 | 0.74 |
| 06/23 | 787 | 795 | 787 | 794 | -0.25% | 400 | 32億4833万 | -2.1% | 68.56 | 0.75 |
| 06/22 | 785 | 800 | 785 | 796 | +0.13% | 1,100 | 32億5651万 | -2.09% | 68.73 | 0.75 |
| 06/21 | 782 | 797 | 782 | 795 | +1.79% | 2,600 | 32億5242万 | -2.33% | 68.64 | 0.75 |
| 06/20 | 781 | 781 | 780 | 781 | +0.39% | 600 | 31億9514万 | -4.05% | 67.43 | 0.73 |
| 06/17 | 819 | 819 | 778 | 778 | +0.52% | 2,700 | 31億8287万 | -4.66% | 67.17 | 0.73 |
| 06/16 | 795 | 795 | 774 | 774 | -2.15% | 1,600 | 31億6651万 | -5.38% | 66.83 | 0.73 |
| 06/15 | 779 | 791 | 779 | 791 | -1.37% | 700 | 32億3606万 | -3.54% | 68.3 | 0.74 |
| 06/14 | 809 | 809 | 798 | 802 | -0.62% | 2,100 | 32億8106万 | -2.31% | 69.25 | 0.75 |
| 06/13 | 802 | 808 | 800 | 807 | -0.86% | 3,700 | 33億151万 | -1.94% | 69.68 | 0.76 |
| 06/10 | 810 | 814 | 810 | 814 | +0.49% | 1,400 | 33億3015万 | -1.09% | 70.28 | 0.77 |
| 06/09 | 815 | 819 | 810 | 810 | -0.61% | 1,500 | 33億1379万 | -1.7% | 69.94 | 0.76 |
| 06/08 | 815 | 815 | 815 | 815 | +0.62% | 200 | 33億3424万 | -1.09% | 70.37 | 0.77 |
| 06/07 | 810 | 810 | 810 | 810 | -1.94% | 400 | 33億1379万 | -1.7% | 69.94 | 0.76 |
| 06/06 | 808 | 826 | 808 | 826 | +1.1% | 700 | 33億7924万 | +0.12% | 71.32 | 0.78 |
| 06/02 | 829 | 829 | 817 | 817 | +0.37% | 900 | 33億4242万 | -1.09% | 70.54 | 0.77 |
| 06/01 | 818 | 818 | 814 | 814 | -0.49% | 1,100 | 33億3015万 | -1.45% | 70.28 | 0.77 |
| 05/31 | 820 | 820 | 818 | 818 | -0.49% | 2,100 | 33億4651万 | -0.97% | 70.63 | 0.77 |
| 05/30 | 830 | 830 | 822 | 822 | -1.32% | 700 | 33億6288万 | -0.6% | 70.97 | 0.77 |
| 05/27 | 837 | 838 | 833 | 833 | -0.95% | 2,700 | 34億788万 | +0.6% | 71.92 | 0.78 |
| 05/26 | 840 | 842 | 836 | 841 | +0.36% | 900 | 34億4061万 | +1.57% | 72.61 | 0.79 |
| 05/25 | 844 | 844 | 838 | 838 | 0% | 700 | 34億2834万 | +1.21% | 72.36 | 0.79 |
| 05/24 | 829 | 838 | 829 | 838 | +1.45% | 1,200 | 34億2834万 | +1.33% | 72.36 | 0.79 |
| 05/23 | 836 | 837 | 826 | 826 | +0.61% | 500 | 33億7924万 | -0.12% | 71.32 | 0.78 |
| 05/20 | 824 | 824 | 821 | 821 | -0.36% | 600 | 33億5879万 | -0.73% | 70.89 | 0.77 |
| 05/19 | 839 | 844 | 824 | 824 | -1.79% | 800 | 33億7106万 | -0.36% | 71.15 | 0.77 |
| 05/18 | 807 | 839 | 807 | 839 | +4.22% | 3,300 | 34億3243万 | +1.33% | 72.44 | 0.79 |
| 05/17 | 815 | 815 | 805 | 805 | -1.23% | 400 | 32億9333万 | -2.9% | 69.51 | 0.76 |
| 05/16 | 835 | 835 | 815 | 815 | 0% | 3,400 | 33億3424万 | -1.93% | 70.37 | 0.77 |
| 05/13 | 825 | 825 | 815 | 815 | -1.33% | 2,200 | 33億3424万 | -2.16% | 70.37 | 0.77 |
| 05/12 | 835 | 835 | 826 | 826 | -0.48% | 2,300 | 33億7924万 | -1.2% | 71.32 | 0.78 |
| 05/11 | 834 | 834 | 830 | 830 | -0.12% | 600 | 33億9561万 | -0.95% | 71.66 | 0.78 |
| 05/10 | 834 | 834 | 830 | 831 | +0.12% | 2,500 | 33億9970万 | -0.95% | 71.75 | 0.78 |
| 05/09 | 830 | 833 | 830 | 830 | +0.12% | 1,000 | 33億9561万 | -1.19% | 71.66 | 0.78 |
| 05/06 | 837 | 837 | 826 | 829 | +0.97% | 800 | 33億9152万 | -1.54% | 71.58 | 0.78 |
| 05/02 | 821 | 821 | 821 | 821 | 0% | 100 | 33億5879万 | -2.73% | 70.89 | 0.77 |
| 04/28 | 833 | 836 | 821 | 821 | -0.12% | 2,600 | 33億5879万 | -2.96% | 70.89 | 0.77 |
| 04/27 | 831 | 831 | 822 | 822 | -1.08% | 1,800 | 33億6288万 | -3.07% | 70.97 | 0.77 |
| 04/26 | 832 | 834 | 831 | 831 | 0% | 300 | 33億9970万 | -2.24% | 71.75 | 0.78 |
| 04/25 | 834 | 834 | 831 | 831 | +1.34% | 1,000 | 33億9970万 | -2.58% | 71.75 | 0.78 |
| 04/22 | 847 | 847 | 818 | 820 | -1.2% | 1,500 | 33億5470万 | -3.98% | 70.8 | 0.77 |
| 04/21 | 840 | 840 | 830 | 830 | -1.31% | 200 | 33億9561万 | -3.15% | 71.66 | 0.78 |
| 04/20 | 841 | 841 | 841 | 841 | +0.6% | 100 | 34億4061万 | -2.1% | 72.61 | 0.79 |
| 04/19 | 836 | 836 | 836 | 836 | 0% | 300 | 34億2015万 | -2.68% | 72.18 | 0.79 |
| 04/18 | 848 | 848 | 835 | 836 | +0.24% | 2,500 | 34億2015万 | -2.68% | 72.18 | 0.79 |
| 04/15 | 834 | 835 | 834 | 834 | 0% | 1,500 | 34億1197万 | -2.8% | 72.01 | 0.78 |
| 04/14 | 819 | 834 | 819 | 834 | +1.83% | 400 | 34億1197万 | -2.8% | 72.01 | 0.78 |
