株価チャート
2016/05/06~2016/09/28
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 |
09/28 | 244 | 247 | 242 | 245 | +0.41% | 20,300 | 30億5304万 | -1.21% | 7.86 | 0.44 |
09/27 | 247 | 248 | 242 | 244 | +0.41% | 9,500 | 30億4058万 | -1.21% | 7.82 | 0.44 |
09/26 | 242 | 247 | 229 | 243 | +1.25% | 33,800 | 30億2812万 | -1.22% | 7.79 | 0.44 |
09/23 | 238 | 243 | 237 | 240 | -0.41% | 25,500 | 29億9073万 | -2.44% | 7.69 | 0.43 |
09/21 | 243 | 247 | 230 | 241 | +2.55% | 54,600 | 30億319万 | -1.63% | 7.73 | 0.43 |
09/20 | 235 | 240 | 233 | 235 | -2.49% | 53,000 | 29億2842万 | -4.08% | 7.53 | 0.42 |
09/16 | 243 | 245 | 240 | 241 | -2.43% | 54,500 | 30億319万 | -1.23% | 7.73 | 0.43 |
09/15 | 245 | 249 | 244 | 247 | +0.82% | 21,500 | 30億7796万 | +1.23% | 7.92 | 0.45 |
09/14 | 250 | 254 | 245 | 245 | -3.92% | 32,300 | 30億5304万 | +0.82% | 7.86 | 0.44 |
09/13 | 255 | 255 | 251 | 255 | +1.19% | 14,500 | 31億7765万 | +4.94% | 8.18 | 0.46 |
09/12 | 255 | 255 | 251 | 252 | -3.45% | 53,900 | 31億4027万 | +4.13% | 8.08 | 0.45 |
09/09 | 265 | 266 | 255 | 261 | +0.77% | 44,000 | 32億5242万 | +7.85% | 8.37 | 0.47 |
09/08 | 269 | 269 | 256 | 259 | -3% | 33,100 | 32億2750万 | +7.47% | 8.3 | 0.47 |
09/07 | 269 | 270 | 265 | 267 | -1.11% | 51,000 | 33億2719万 | +11.25% | 8.56 | 0.48 |
09/06 | 269 | 270 | 266 | 270 | 0% | 42,700 | 33億6457万 | +13.45% | 8.66 | 0.49 |
09/05 | 261 | 270 | 255 | 270 | +5.88% | 164,800 | 33億6457万 | +13.92% | 8.66 | 0.49 |
09/02 | 249 | 255 | 248 | 255 | +2% | 45,900 | 31億7765万 | +8.05% | 8.18 | 0.46 |
09/01 | 251 | 252 | 248 | 250 | -0.4% | 32,400 | 31億1535万 | +6.38% | 8.02 | 0.45 |
08/31 | 251 | 253 | 250 | 251 | +0.8% | 60,600 | 31億2781万 | +6.81% | 8.05 | 0.45 |
08/30 | 244 | 250 | 244 | 249 | +2.89% | 24,100 | 31億288万 | +6.41% | 7.98 | 0.45 |
08/29 | 248 | 254 | 241 | 242 | -2.81% | 74,200 | 30億1565万 | +3.42% | 7.76 | 0.44 |
08/26 | 238 | 249 | 238 | 249 | +4.62% | 121,000 | 31億288万 | +6.41% | 7.98 | 0.45 |
08/25 | 232 | 239 | 232 | 238 | +3.03% | 21,100 | 29億6581万 | +2.15% | 7.63 | 0.43 |
08/24 | 229 | 231 | 225 | 231 | +2.67% | 41,600 | 28億7858万 | -1.28% | 7.41 | 0.42 |
08/23 | 227 | 227 | 221 | 225 | +1.81% | 40,800 | 28億381万 | -3.85% | 7.21 | 0.41 |
08/22 | 222 | 223 | 221 | 221 | 0% | 9,400 | 27億5396万 | -5.96% | 7.09 | 0.4 |
08/19 | 221 | 226 | 220 | 221 | -1.34% | 47,600 | 27億5396万 | -5.96% | 7.09 | 0.4 |
08/18 | 224 | 227 | 222 | 224 | -1.32% | 31,300 | 27億9135万 | -5.08% | 7.18 | 0.4 |
08/17 | 230 | 230 | 227 | 227 | -1.73% | 7,700 | 28億2873万 | -4.22% | 7.28 | 0.41 |
08/16 | 228 | 231 | 227 | 231 | +0.87% | 15,900 | 28億7858万 | -2.53% | 7.41 | 0.42 |
08/15 | 228 | 231 | 228 | 229 | -1.29% | 15,600 | 28億5366万 | -3.78% | 7.34 | 0.41 |
08/12 | 232 | 235 | 230 | 232 | -0.43% | 13,000 | 28億9104万 | -2.52% | 7.44 | 0.42 |
08/10 | 226 | 234 | 222 | 233 | -0.43% | 71,600 | 29億350万 | -2.1% | 7.47 | 0.42 |
08/09 | 233 | 236 | 232 | 234 | -0.43% | 18,100 | 29億1596万 | -1.68% | 7.5 | 0.42 |
08/08 | 235 | 236 | 232 | 235 | 0% | 17,200 | 29億2842万 | -1.26% | 7.53 | 0.42 |
08/05 | 234 | 236 | 234 | 235 | 0% | 5,500 | 29億2842万 | -1.26% | 7.53 | 0.42 |
08/04 | 236 | 236 | 234 | 235 | -0.42% | 5,900 | 29億2842万 | -1.26% | 7.53 | 0.42 |
08/03 | 233 | 238 | 232 | 236 | -1.26% | 18,400 | 29億4089万 | -0.84% | 7.57 | 0.43 |
08/02 | 240 | 241 | 239 | 239 | -0.42% | 11,900 | 29億7827万 | +0.42% | 7.66 | 0.43 |
08/01 | 237 | 243 | 237 | 240 | +0.84% | 24,900 | 29億9073万 | +1.27% | 7.69 | 0.43 |
07/29 | 237 | 239 | 236 | 238 | +0.42% | 14,000 | 29億6581万 | +0.85% | 7.63 | 0.43 |
07/28 | 240 | 240 | 236 | 237 | -1.25% | 31,800 | 29億5335万 | +0.42% | 7.6 | 0.43 |
07/27 | 236 | 240 | 233 | 240 | +1.69% | 53,700 | 29億9073万 | +1.27% | 7.69 | 0.43 |
07/26 | 240 | 240 | 235 | 236 | -0.84% | 27,500 | 29億4089万 | -0.42% | 7.57 | 0.43 |
07/25 | 240 | 240 | 238 | 238 | -0.83% | 55,800 | 29億6581万 | +0.42% | 7.63 | 0.43 |
07/22 | 240 | 241 | 238 | 240 | -0.83% | 13,800 | 29億9073万 | +1.27% | 7.69 | 0.43 |
07/21 | 244 | 244 | 240 | 242 | 0% | 34,000 | 30億1565万 | +2.11% | 7.76 | 0.44 |
07/20 | 238 | 244 | 238 | 242 | +0.83% | 29,300 | 30億1565万 | +1.68% | 7.76 | 0.44 |
07/19 | 244 | 245 | 237 | 240 | +0.42% | 20,200 | 29億9073万 | +0.84% | 7.69 | 0.43 |
07/15 | 242 | 245 | 238 | 239 | -1.24% | 39,500 | 29億7827万 | 0% | 7.66 | 0.43 |
07/14 | 242 | 244 | 238 | 242 | -1.22% | 35,100 | 30億1565万 | +0.83% | 7.76 | 0.44 |
07/13 | 244 | 247 | 242 | 245 | +1.66% | 61,000 | 30億5304万 | +1.66% | 7.86 | 0.44 |
07/12 | 246 | 246 | 240 | 241 | +1.26% | 23,200 | 30億319万 | -0.82% | 7.73 | 0.43 |
07/11 | 235 | 242 | 234 | 238 | +2.15% | 33,900 | 29億6581万 | -2.46% | 7.63 | 0.43 |
07/08 | 230 | 233 | 230 | 233 | +0.87% | 19,100 | 29億350万 | -4.9% | 7.47 | 0.42 |
07/07 | 239 | 239 | 231 | 231 | -3.35% | 30,800 | 28億7858万 | -6.1% | 7.41 | 0.42 |
07/06 | 244 | 244 | 238 | 239 | -2.05% | 26,700 | 29億7827万 | -3.63% | 7.66 | 0.43 |
07/05 | 240 | 248 | 238 | 244 | +2.95% | 59,600 | 30億4058万 | -2.01% | 7.82 | 0.44 |
07/04 | 233 | 239 | 233 | 237 | +1.72% | 28,800 | 29億5335万 | -5.2% | 7.6 | 0.43 |
07/01 | 240 | 240 | 233 | 233 | 0% | 27,200 | 29億350万 | -7.17% | 7.47 | 0.42 |
06/30 | 234 | 239 | 232 | 233 | +0.43% | 43,500 | 29億350万 | -7.54% | 7.47 | 0.42 |
06/29 | 240 | 242 | 231 | 232 | +2.65% | 41,400 | 28億9104万 | -8.3% | 7.44 | 0.42 |
06/28 | 222 | 226 | 212 | 226 | +1.8% | 54,100 | 28億1627万 | -11.37% | 7.25 | 0.41 |
06/27 | 215 | 226 | 210 | 222 | +3.26% | 70,300 | 27億6643万 | -13.62% | 7.12 | 0.4 |
06/24 | 251 | 251 | 197 | 215 | -11.52% | 245,000 | 26億7920万 | -16.99% | 6.89 | 0.39 |
06/23 | 243 | 244 | 239 | 243 | -0.41% | 31,900 | 30億2812万 | -6.9% | 7.79 | 0.44 |
06/22 | 250 | 250 | 243 | 244 | -1.21% | 13,500 | 30億4058万 | -6.87% | 7.82 | 0.44 |
06/21 | 240 | 248 | 240 | 247 | +0.82% | 25,700 | 30億7796万 | -6.08% | 7.92 | 0.45 |
06/20 | 236 | 245 | 236 | 245 | +2.08% | 58,900 | 30億5304万 | -7.2% | 7.86 | 0.44 |
06/17 | 243 | 248 | 239 | 240 | +1.69% | 43,700 | 29億9073万 | -9.43% | 7.69 | 0.43 |
06/16 | 254 | 254 | 233 | 236 | -6.35% | 102,800 | 29億4089万 | -11.61% | 7.57 | 0.43 |
06/15 | 249 | 254 | 249 | 252 | -1.18% | 66,900 | 31億4027万 | -6.32% | 8.08 | 0.45 |
06/14 | 265 | 265 | 253 | 255 | -3.77% | 112,200 | 31億7765万 | -5.9% | 8.18 | 0.46 |
06/13 | 270 | 271 | 265 | 265 | -1.85% | 54,000 | 33億227万 | -2.57% | 8.5 | 0.48 |
06/10 | 272 | 274 | 270 | 270 | -0.37% | 27,500 | 33億6457万 | -1.1% | 8.66 | 0.49 |
06/09 | 274 | 276 | 268 | 271 | -0.37% | 65,000 | 33億7703万 | -1.09% | 8.69 | 0.49 |
06/08 | 266 | 275 | 265 | 272 | +2.64% | 82,900 | 33億8950万 | -0.73% | 8.72 | 0.49 |
06/07 | 264 | 270 | 263 | 265 | -0.38% | 50,000 | 33億227万 | -3.64% | 8.5 | 0.48 |
06/06 | 266 | 268 | 266 | 266 | -1.12% | 37,500 | 33億1473万 | -3.62% | 8.53 | 0.48 |
06/03 | 270 | 271 | 267 | 269 | +0.75% | 22,300 | 33億5211万 | -2.89% | 8.62 | 0.49 |
06/02 | 268 | 271 | 267 | 267 | -0.37% | 48,800 | 33億2719万 | -3.96% | 8.56 | 0.48 |
06/01 | 269 | 274 | 268 | 268 | -0.74% | 34,100 | 33億3965万 | -3.94% | 8.59 | 0.48 |
05/31 | 270 | 276 | 270 | 270 | -1.1% | 51,700 | 33億6457万 | -3.57% | 8.66 | 0.49 |
05/30 | 264 | 275 | 264 | 273 | +4.2% | 63,000 | 34億196万 | -2.85% | 8.75 | 0.49 |
05/27 | 263 | 266 | 261 | 262 | +0.38% | 54,700 | 32億6488万 | -7.09% | 8.4 | 0.47 |
05/26 | 270 | 270 | 261 | 261 | -3.33% | 124,200 | 32億5242万 | -7.77% | 8.37 | 0.47 |
05/25 | 268 | 271 | 267 | 270 | 0% | 34,700 | 33億6457万 | -4.93% | 8.66 | 0.49 |
05/24 | 270 | 271 | 268 | 270 | 0% | 32,900 | 33億6457万 | -5.26% | 8.66 | 0.49 |
05/23 | 270 | 275 | 270 | 270 | -1.1% | 39,200 | 33億6457万 | -5.59% | 8.66 | 0.49 |
05/20 | 277 | 277 | 273 | 273 | 0% | 16,000 | 34億196万 | -4.88% | 8.75 | 0.49 |
05/19 | 271 | 276 | 269 | 273 | +1.87% | 17,500 | 34億196万 | -4.88% | 8.75 | 0.49 |
05/18 | 270 | 275 | 268 | 268 | -1.83% | 93,300 | 33億3965万 | -6.94% | 8.59 | 0.48 |
05/17 | 273 | 273 | 262 | 273 | -1.44% | 208,700 | 34億196万 | -5.54% | 8.75 | 0.49 |
05/16 | 283 | 285 | 274 | 277 | -3.48% | 120,200 | 34億5180万 | -4.48% | 8.88 | 0.5 |
05/13 | 289 | 291 | 286 | 287 | -0.35% | 82,600 | 35億7642万 | -1.37% | 9.2 | 0.52 |
05/12 | 290 | 290 | 288 | 288 | -0.69% | 24,400 | 35億8888万 | -1.37% | 9.23 | 0.52 |
05/11 | 289 | 293 | 289 | 290 | -0.34% | 30,900 | 36億1380万 | -1.02% | 9.3 | 0.52 |
05/10 | 289 | 291 | 285 | 291 | +0.69% | 73,900 | 36億2626万 | -1.36% | 9.33 | 0.53 |
05/09 | 283 | 290 | 282 | 289 | +2.48% | 66,000 | 36億134万 | -2.69% | 9.27 | 0.52 |
05/06 | 278 | 283 | 278 | 282 | 0% | 45,100 | 35億1411万 | -5.37% | 9.04 | 0.51 |