株価チャート
2016/02/19～2016/09/30
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 |
| 09/30 | 895 | 897 | 895 | 897 | +0.22% | 2,000 | 45億7299万 | -0.55% | 39.67 | 0.47 |
| 09/28 | 895 | 895 | 890 | 895 | -2.19% | 3,000 | 45億6279万 | -0.89% | 39.58 | 0.47 |
| 09/27 | 915 | 915 | 915 | 915 | 0% | 6,000 | 46億6475万 | +1.33% | 40.47 | 0.48 |
| 09/26 | 913 | 915 | 913 | 915 | +0.33% | 2,000 | 46億6475万 | +1.33% | 40.47 | 0.48 |
| 09/23 | 912 | 912 | 912 | 912 | 0% | 1,000 | 46億4946万 | +1% | 40.34 | 0.48 |
| 09/21 | 912 | 912 | 912 | 912 | +0.44% | 1,000 | 46億4946万 | +0.88% | 40.34 | 0.48 |
| 09/20 | 908 | 910 | 908 | 908 | +0.89% | 4,000 | 46億2907万 | +0.44% | 40.16 | 0.48 |
| 09/16 | 898 | 900 | 898 | 900 | 0% | 7,000 | 45億8828万 | -0.44% | 39.81 | 0.47 |
| 09/15 | 899 | 900 | 899 | 900 | +0.11% | 4,000 | 45億8828万 | -0.66% | 39.81 | 0.47 |
| 09/14 | 900 | 900 | 899 | 899 | -0.11% | 5,000 | 45億8318万 | -0.77% | 39.76 | 0.47 |
| 09/13 | 900 | 900 | 900 | 900 | 0% | 1,000 | 45億8828万 | -0.77% | 39.81 | 0.47 |
| 09/12 | 900 | 900 | 900 | 900 | 0% | 3,000 | 45億8828万 | -0.99% | 39.81 | 0.47 |
| 09/09 | 900 | 900 | 900 | 900 | 0% | 3,000 | 45億8828万 | -1.1% | 39.81 | 0.47 |
| 09/08 | 900 | 900 | 900 | 900 | +0.33% | 1,000 | 45億8828万 | -1.21% | 39.81 | 0.47 |
| 09/07 | 898 | 898 | 897 | 897 | -0.33% | 4,000 | 45億7299万 | -1.64% | 39.67 | 0.47 |
| 09/06 | 900 | 900 | 900 | 900 | 0% | 1,000 | 45億8828万 | -1.42% | 39.81 | 0.47 |
| 09/05 | 900 | 900 | 900 | 900 | -0.66% | 2,000 | 45億8828万 | -1.53% | 39.81 | 0.47 |
| 09/02 | 900 | 906 | 900 | 906 | +1.23% | 2,000 | 46億1887万 | -0.98% | 40.07 | 0.48 |
| 08/31 | 899 | 900 | 888 | 895 | -0.22% | 5,000 | 45億6279万 | -2.29% | 39.58 | 0.47 |
| 08/29 | 901 | 901 | 897 | 897 | -0.33% | 3,000 | 45億7299万 | -2.07% | 39.67 | 0.47 |
| 08/26 | 900 | 900 | 899 | 900 | +0.11% | 5,000 | 45億8828万 | -1.85% | 39.81 | 0.47 |
| 08/25 | 909 | 909 | 899 | 899 | -0.22% | 8,000 | 45億8318万 | -2.07% | 39.76 | 0.47 |
| 08/23 | 901 | 901 | 901 | 901 | +0.11% | 1,000 | 45億9338万 | -1.96% | 39.85 | 0.47 |
| 08/22 | 901 | 901 | 900 | 900 | -0.33% | 2,000 | 45億8828万 | -2.07% | 39.81 | 0.47 |
| 08/19 | 908 | 908 | 903 | 903 | -1.31% | 3,000 | 46億358万 | -1.85% | 39.94 | 0.47 |
| 08/18 | 915 | 915 | 915 | 915 | +0.22% | 2,000 | 46億6475万 | -0.54% | 40.47 | 0.48 |
| 08/17 | 913 | 913 | 913 | 913 | +0.33% | 1,000 | 46億5456万 | -0.87% | 40.38 | 0.48 |
| 08/16 | 924 | 924 | 910 | 910 | -0.98% | 7,000 | 46億3926万 | -1.19% | 40.25 | 0.48 |
| 08/15 | 925 | 925 | 910 | 919 | +0.11% | 5,000 | 46億8515万 | -0.11% | 40.65 | 0.48 |
| 08/12 | 918 | 918 | 913 | 918 | -0.11% | 6,000 | 46億8005万 | -0.22% | 40.6 | 0.48 |
| 08/10 | 919 | 919 | 919 | 919 | +0.11% | 1,000 | 46億8515万 | 0% | 40.65 | 0.48 |
| 08/04 | 918 | 918 | 918 | 918 | -1.29% | 1,000 | 46億8005万 | 0% | 40.6 | 0.48 |
| 08/01 | 930 | 930 | 930 | 930 | +1.09% | 1,000 | 47億4122万 | +1.31% | 41.13 | 0.49 |
| 07/27 | 920 | 920 | 920 | 920 | 0% | 1,000 | 46億9024万 | +0.33% | 40.69 | 0.48 |
| 07/21 | 931 | 931 | 920 | 920 | -2.23% | 2,000 | 46億9024万 | +0.33% | 40.69 | 0.48 |
| 07/20 | 941 | 941 | 941 | 941 | +1.73% | 2,000 | 47億9730万 | +2.62% | 41.62 | 0.49 |
| 07/19 | 925 | 925 | 925 | 925 | +0.54% | 2,000 | 47億1573万 | +0.98% | 40.91 | 0.49 |
| 07/15 | 933 | 933 | 920 | 920 | -0.33% | 2,000 | 46億9024万 | +0.55% | 40.69 | 0.48 |
| 07/14 | 923 | 923 | 923 | 923 | -0.75% | 1,000 | 47億554万 | +0.87% | 40.82 | 0.49 |
| 07/13 | 915 | 930 | 915 | 930 | 0% | 2,000 | 47億4122万 | +1.75% | 41.13 | 0.49 |
| 07/11 | 930 | 930 | 930 | 930 | 0% | 1,000 | 47億4122万 | +1.86% | 41.13 | 0.49 |
| 07/08 | 945 | 945 | 930 | 930 | +1.64% | 3,000 | 47億4122万 | +1.97% | 41.13 | 0.49 |
| 07/07 | 915 | 915 | 915 | 915 | 0% | 1,000 | 46億6475万 | +0.33% | 40.47 | 0.48 |
| 07/06 | 920 | 930 | 915 | 915 | -0.54% | 3,000 | 46億6475万 | +0.44% | 40.47 | 0.48 |
| 07/04 | 920 | 920 | 920 | 920 | 0% | 2,000 | 46億9024万 | +0.99% | 40.69 | 0.48 |
| 06/28 | 920 | 920 | 920 | 920 | +1.1% | 1,000 | 46億9024万 | +1.1% | 40.69 | 0.48 |
| 06/27 | 910 | 910 | 910 | 910 | +0.33% | 1,000 | 46億3926万 | 0% | 40.25 | 0.48 |
| 06/24 | 910 | 910 | 906 | 907 | -1.09% | 3,000 | 46億2397万 | -0.33% | 40.11 | 0.48 |
| 06/22 | 917 | 917 | 917 | 917 | +0.55% | 1,000 | 46億7495万 | +0.77% | 40.56 | 0.48 |
| 06/21 | 922 | 922 | 912 | 912 | -2.15% | 3,000 | 46億4946万 | +0.22% | 40.34 | 0.48 |
| 06/20 | 932 | 932 | 932 | 932 | +1.64% | 2,000 | 47億5142万 | +2.31% | 41.22 | 0.49 |
| 06/17 | 916 | 917 | 916 | 917 | +1.78% | 2,000 | 46億7495万 | +0.77% | 40.56 | 0.48 |
| 06/16 | 911 | 911 | 901 | 901 | 0% | 2,000 | 45億9338万 | -0.99% | 39.85 | 0.47 |
| 06/15 | 901 | 901 | 901 | 901 | 0% | 1,000 | 45億9338万 | -1.21% | 39.85 | 0.47 |
| 06/14 | 905 | 905 | 901 | 901 | -0.55% | 3,000 | 45億9338万 | -1.21% | 39.85 | 0.47 |
| 06/13 | 910 | 925 | 906 | 906 | -0.44% | 6,000 | 46億1887万 | -0.77% | 40.07 | 0.48 |
| 06/10 | 915 | 915 | 910 | 910 | +0.33% | 2,000 | 46億3926万 | -0.44% | 40.25 | 0.48 |
| 06/09 | 907 | 907 | 907 | 907 | -1.2% | 4,000 | 46億2397万 | -0.98% | 40.11 | 0.48 |
| 06/07 | 918 | 918 | 918 | 918 | -1.08% | 1,000 | 46億8005万 | +0.11% | 40.6 | 0.48 |
| 06/06 | 913 | 928 | 913 | 928 | +2.65% | 2,000 | 47億3103万 | +1.09% | 41.04 | 0.49 |
| 06/03 | 918 | 918 | 904 | 904 | -0.66% | 3,000 | 46億867万 | -1.63% | 39.98 | 0.48 |
| 06/02 | 910 | 910 | 910 | 910 | 0% | 1,000 | 46億3926万 | -1.09% | 40.25 | 0.48 |
| 06/01 | 911 | 911 | 910 | 910 | 0% | 2,000 | 46億3926万 | -1.3% | 40.25 | 0.48 |
| 05/31 | 910 | 913 | 910 | 910 | +0.66% | 5,000 | 46億3926万 | -1.41% | 40.25 | 0.48 |
| 05/30 | 909 | 909 | 904 | 904 | 0% | 7,000 | 46億867万 | -2.16% | 39.98 | 0.48 |
| 05/27 | 904 | 904 | 904 | 904 | -0.66% | 2,000 | 46億867万 | -2.27% | 39.98 | 0.48 |
| 05/26 | 910 | 910 | 910 | 910 | +0.55% | 1,000 | 46億3926万 | -1.73% | 40.25 | 0.48 |
| 05/25 | 914 | 915 | 905 | 905 | -0.88% | 7,000 | 46億1377万 | -2.37% | 40.03 | 0.48 |
| 05/24 | 913 | 913 | 913 | 913 | +0.88% | 1,000 | 46億5456万 | -1.62% | 40.38 | 0.48 |
| 05/23 | 908 | 908 | 905 | 905 | -0.55% | 7,000 | 46億1377万 | -2.58% | 40.03 | 0.48 |
| 05/19 | 912 | 915 | 910 | 910 | -1.09% | 3,000 | 46億3926万 | -2.15% | 40.25 | 0.48 |
| 05/18 | 920 | 920 | 920 | 920 | +1.66% | 1,000 | 46億9024万 | -1.18% | 40.69 | 0.48 |
| 05/17 | 915 | 915 | 905 | 905 | 0% | 3,000 | 46億1377万 | -2.79% | 40.03 | 0.48 |
| 05/16 | 936 | 936 | 905 | 905 | -2.48% | 7,000 | 46億1377万 | -3% | 40.03 | 0.48 |
| 05/13 | 930 | 930 | 928 | 928 | +0.87% | 2,000 | 47億3103万 | -0.75% | 41.04 | 0.49 |
| 05/10 | 920 | 920 | 920 | 920 | 0% | 1,000 | 46億9024万 | -1.5% | 40.69 | 0.48 |
| 05/02 | 920 | 920 | 920 | 920 | -1.6% | 1,000 | 46億9024万 | -1.6% | 40.69 | 0.48 |
| 04/27 | 935 | 935 | 935 | 935 | +1.63% | 1,000 | 47億6671万 | -0.11% | 41.35 | 0.49 |
| 04/26 | 920 | 920 | 920 | 920 | -0.86% | 1,000 | 46億9024万 | -1.81% | 40.69 | 0.48 |
| 04/21 | 915 | 929 | 915 | 928 | +0.32% | 3,000 | 47億3103万 | -0.96% | 41.04 | 0.49 |
| 04/20 | 911 | 925 | 911 | 925 | -2.63% | 2,000 | 47億1573万 | -1.28% | 40.91 | 0.49 |
| 04/19 | 950 | 950 | 950 | 950 | +1.06% | 2,000 | 48億4319万 | +1.39% | 42.02 | 0.5 |
| 04/18 | 940 | 940 | 940 | 940 | 0% | 1,000 | 47億9221万 | +0.32% | 41.57 | 0.49 |
| 04/15 | 940 | 940 | 940 | 940 | -0.95% | 1,000 | 47億9221万 | +0.32% | 41.57 | 0.49 |
| 04/04 | 949 | 949 | 949 | 949 | +0.64% | 1,000 | 48億3809万 | +1.39% | 41.97 | 0.5 |
| 03/29 | 943 | 943 | 943 | 943 | -1.05% | 1,000 | 48億750万 | +0.96% | 41.71 | 0.5 |
| 03/25 | 940 | 955 | 930 | 953 | +1.49% | 5,000 | 48億5848万 | +2.03% | 42.15 | 0.5 |
| 03/24 | 939 | 939 | 939 | 939 | +1.29% | 1,000 | 47億8711万 | +0.64% | 41.53 | 0.49 |
| 03/23 | 927 | 927 | 927 | 927 | +0.11% | 1,000 | 47億2593万 | -0.54% | 41 | 0.49 |
| 03/22 | 933 | 938 | 923 | 926 | -0.75% | 4,000 | 47億2083万 | -0.54% | 40.96 | 0.49 |
| 03/18 | 932 | 935 | 923 | 933 | 0% | 5,000 | 47億5652万 | +0.21% | 41.26 | 0.49 |
| 03/17 | 925 | 948 | 925 | 933 | -0.53% | 3,000 | 47億5652万 | +0.32% | 41.26 | 0.49 |
| 03/16 | 938 | 938 | 938 | 938 | 0% | 1,000 | 47億8201万 | +0.86% | 41.49 | 0.49 |
| 03/15 | 938 | 938 | 938 | 938 | +0.86% | 1,000 | 47億8201万 | +0.97% | 41.49 | 0.49 |
| 03/14 | 930 | 930 | 930 | 930 | 0% | 1,000 | 47億4122万 | +0.22% | 41.13 | 0.49 |
| 03/11 | 930 | 930 | 930 | 930 | 0% | 1,000 | 47億4122万 | +0.22% | 41.13 | 0.49 |
| 03/10 | 930 | 930 | 930 | 930 | -2.11% | 2,000 | 47億4122万 | +0.32% | 41.13 | 0.49 |
| 02/26 | 950 | 950 | 950 | 950 | 0% | 1,000 | 48億4319万 | +2.48% | 42.02 | 0.5 |
| 02/23 | 950 | 950 | 950 | 950 | +4.63% | 2,000 | 48億4319万 | +2.59% | 42.02 | 0.5 |
| 02/19 | 908 | 908 | 908 | 908 | -4.32% | 1,000 | 46億2907万 | -1.84% | 40.16 | 0.48 |
