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 | 809 | 812 | 804 | 809 | +0.5% | 16,500 | 98億6148万 | -1.82% | 20.01 | 1.33 |
| 08/30 | 803 | 806 | 803 | 805 | +0.12% | 13,100 | 98億1272万 | -2.31% | 19.91 | 1.32 |
| 08/29 | 802 | 810 | 802 | 804 | -4.29% | 69,400 | 98億53万 | -2.66% | 19.88 | 1.32 |
| 08/26 | 832 | 840 | 831 | 840 | +0.84% | 63,400 | 102億3936万 | +1.45% | 20.77 | 1.38 |
| 08/25 | 832 | 834 | 831 | 833 | +0.12% | 22,900 | 101億5403万 | +0.48% | 20.6 | 1.37 |
| 08/24 | 833 | 834 | 831 | 832 | -0.24% | 21,400 | 101億4184万 | +0.12% | 20.58 | 1.37 |
| 08/23 | 833 | 834 | 831 | 834 | +0.12% | 18,500 | 101億6622万 | +0.12% | 20.63 | 1.37 |
| 08/22 | 833 | 836 | 832 | 833 | 0% | 23,200 | 101億5403万 | -0.12% | 20.6 | 1.37 |
| 08/19 | 834 | 836 | 832 | 833 | -0.24% | 13,600 | 101億5403万 | -0.36% | 20.6 | 1.37 |
| 08/18 | 834 | 836 | 832 | 835 | +0.12% | 13,700 | 101億7841万 | -0.24% | 20.65 | 1.37 |
| 08/17 | 834 | 837 | 832 | 834 | 0% | 18,200 | 101億6622万 | -0.6% | 20.63 | 1.37 |
| 08/16 | 834 | 838 | 834 | 834 | +0.12% | 12,000 | 101億6622万 | -0.71% | 20.63 | 1.37 |
| 08/15 | 830 | 840 | 830 | 833 | +0.6% | 34,800 | 101億5403万 | -1.07% | 20.6 | 1.37 |
| 08/12 | 823 | 830 | 823 | 828 | +0.73% | 21,200 | 100億9308万 | -1.78% | 20.48 | 1.36 |
| 08/10 | 823 | 824 | 821 | 822 | -0.12% | 18,400 | 100億1994万 | -2.72% | 20.33 | 1.35 |
| 08/09 | 822 | 823 | 822 | 823 | +0.12% | 17,900 | 100億3213万 | -2.83% | 20.35 | 1.35 |
| 08/08 | 820 | 823 | 820 | 822 | +0.37% | 22,600 | 100億1994万 | -3.18% | 20.33 | 1.35 |
| 08/05 | 819 | 820 | 818 | 819 | +0.12% | 11,700 | 99億8338万 | -3.76% | 20.26 | 1.35 |
| 08/04 | 817 | 820 | 817 | 818 | +0.37% | 17,900 | 99億7119万 | -4.1% | 20.23 | 1.34 |
| 08/03 | 819 | 819 | 815 | 815 | -0.49% | 25,200 | 99億3462万 | -4.57% | 20.16 | 1.34 |
| 08/02 | 817 | 819 | 817 | 819 | +0.49% | 20,100 | 99億8338万 | -4.32% | 20.26 | 1.35 |
| 08/01 | 815 | 818 | 814 | 815 | +0.12% | 27,800 | 99億3462万 | -4.79% | 20.16 | 1.34 |
| 07/29 | 811 | 816 | 811 | 814 | +0.25% | 37,800 | 99億2243万 | -5.02% | 20.13 | 1.34 |
| 07/28 | 809 | 815 | 808 | 812 | -1.34% | 149,800 | 98億9805万 | -5.36% | 20.08 | 1.33 |
| 07/27 | 823 | 833 | 823 | 823 | -0.72% | 30,300 | 100億3213万 | -4.3% | 20.35 | 1.35 |
| 07/26 | 842 | 843 | 822 | 829 | -1.89% | 32,500 | 101億527万 | -3.72% | 20.5 | 1.36 |
| 07/25 | 847 | 849 | 842 | 845 | -1.17% | 24,100 | 103億31万 | -1.97% | 20.9 | 1.39 |
| 07/22 | 857 | 862 | 848 | 855 | -2.51% | 39,100 | 104億2221万 | -0.81% | 21.15 | 1.4 |
| 07/21 | 872 | 877 | 868 | 877 | +0.57% | 7,500 | 106億9038万 | +1.74% | 21.69 | 1.44 |
| 07/20 | 872 | 872 | 867 | 872 | 0% | 4,000 | 106億2943万 | +1.28% | 21.57 | 1.43 |
| 07/19 | 871 | 874 | 870 | 872 | +0.23% | 7,600 | 106億2943万 | +1.4% | 21.57 | 1.43 |
| 07/15 | 872 | 874 | 870 | 870 | -0.23% | 7,700 | 106億505万 | +1.28% | 21.52 | 1.43 |
| 07/14 | 872 | 874 | 871 | 872 | 0% | 4,600 | 106億2943万 | +1.4% | 21.57 | 1.43 |
| 07/13 | 873 | 874 | 872 | 872 | -0.11% | 6,700 | 106億2943万 | +1.4% | 21.57 | 1.43 |
| 07/12 | 875 | 877 | 871 | 873 | -0.11% | 9,400 | 106億4162万 | +1.51% | 21.59 | 1.43 |
| 07/11 | 873 | 875 | 869 | 874 | +1.04% | 10,700 | 106億5381万 | +1.63% | 21.62 | 1.44 |
| 07/08 | 878 | 878 | 865 | 865 | -1.59% | 20,600 | 105億4410万 | +0.58% | 21.39 | 1.42 |
| 07/07 | 870 | 880 | 868 | 879 | +0.8% | 12,600 | 107億1476万 | +2.21% | 21.74 | 1.44 |
| 07/06 | 875 | 879 | 870 | 872 | -0.68% | 7,100 | 106億2943万 | +1.51% | 21.57 | 1.43 |
| 07/05 | 875 | 880 | 871 | 878 | +0.57% | 6,200 | 107億257万 | +2.21% | 21.71 | 1.44 |
| 07/04 | 867 | 879 | 867 | 873 | +0.34% | 5,400 | 106億4162万 | +1.63% | 21.59 | 1.43 |
| 07/01 | 864 | 877 | 863 | 870 | +1.52% | 12,600 | 106億505万 | +1.4% | 21.52 | 1.43 |
| 06/30 | 853 | 864 | 853 | 857 | +0.47% | 14,700 | 104億4659万 | -0.12% | 21.2 | 1.41 |
| 06/29 | 858 | 860 | 852 | 853 | +0.12% | 3,800 | 103億9783万 | -0.58% | 21.1 | 1.4 |
| 06/28 | 842 | 864 | 840 | 852 | +1.67% | 4,700 | 103億8564万 | -0.81% | 21.07 | 1.4 |
| 06/27 | 823 | 845 | 823 | 838 | +2.2% | 15,100 | 102億1498万 | -2.44% | 20.73 | 1.38 |
| 06/24 | 857 | 857 | 817 | 820 | -3.64% | 28,200 | 99億9557万 | -4.65% | 20.28 | 1.35 |
| 06/23 | 856 | 856 | 850 | 851 | -0.58% | 3,400 | 103億7345万 | -1.16% | 21.05 | 1.4 |
| 06/22 | 862 | 862 | 856 | 856 | -0.35% | 2,700 | 104億3440万 | -0.58% | 21.17 | 1.41 |
| 06/21 | 861 | 862 | 859 | 859 | +0.82% | 3,400 | 104億7096万 | -0.23% | 21.24 | 1.41 |
| 06/20 | 849 | 854 | 849 | 852 | +0.71% | 4,200 | 103億8564万 | -0.93% | 21.07 | 1.4 |
| 06/17 | 846 | 846 | 845 | 846 | 0% | 3,500 | 103億1250万 | -1.63% | 20.92 | 1.39 |
| 06/16 | 845 | 851 | 844 | 846 | -0.12% | 5,200 | 103億1250万 | -1.63% | 20.92 | 1.39 |
| 06/15 | 842 | 858 | 842 | 847 | -0.12% | 9,800 | 103億2469万 | -1.51% | 20.95 | 1.39 |
| 06/14 | 864 | 865 | 847 | 848 | -1.85% | 12,400 | 103億3688万 | -1.28% | 20.97 | 1.39 |
| 06/13 | 887 | 887 | 863 | 864 | -1.26% | 10,500 | 105億3191万 | +0.58% | 21.37 | 1.42 |
| 06/10 | 874 | 882 | 874 | 875 | +0.23% | 6,800 | 106億6600万 | +1.98% | 21.64 | 1.44 |
| 06/09 | 877 | 877 | 873 | 873 | -0.46% | 6,100 | 106億4162万 | +1.99% | 21.59 | 1.43 |
| 06/08 | 872 | 877 | 870 | 877 | +0.69% | 7,800 | 106億9038万 | +2.69% | 21.69 | 1.44 |
| 06/07 | 872 | 872 | 868 | 871 | +0.11% | 7,300 | 106億1724万 | +2.11% | 21.54 | 1.43 |
| 06/06 | 867 | 870 | 867 | 870 | +0.35% | 4,100 | 106億505万 | +2.23% | 21.52 | 1.43 |
| 06/03 | 860 | 867 | 860 | 867 | +0.58% | 7,600 | 105億6848万 | +2.12% | 21.44 | 1.42 |
| 06/02 | 864 | 867 | 861 | 862 | -0.81% | 8,100 | 105億753万 | +1.65% | 21.32 | 1.42 |
| 06/01 | 863 | 869 | 863 | 869 | +0.12% | 8,000 | 105億9286万 | +2.6% | 21.49 | 1.43 |
| 05/31 | 869 | 873 | 866 | 868 | +0.46% | 15,900 | 105億8067万 | +2.6% | 21.47 | 1.43 |
| 05/30 | 866 | 866 | 861 | 864 | +0.12% | 4,200 | 105億3191万 | +2.37% | 21.37 | 1.42 |
| 05/27 | 862 | 864 | 854 | 863 | -0.12% | 5,100 | 105億1972万 | +2.37% | 21.34 | 1.42 |
| 05/26 | 863 | 864 | 858 | 864 | +0.35% | 5,700 | 105億3191万 | +2.61% | 21.37 | 1.42 |
| 05/25 | 861 | 866 | 859 | 861 | +0.12% | 7,900 | 104億9534万 | +2.38% | 21.29 | 1.41 |
| 05/24 | 859 | 860 | 856 | 860 | +0.23% | 5,700 | 104億8315万 | +2.26% | 21.27 | 1.41 |
| 05/23 | 859 | 859 | 856 | 858 | -0.12% | 2,800 | 104億5877万 | +2.14% | 21.22 | 1.41 |
| 05/20 | 853 | 859 | 850 | 859 | +0.7% | 6,000 | 104億7096万 | +2.38% | 21.24 | 1.41 |
| 05/19 | 850 | 853 | 846 | 853 | +1.07% | 4,500 | 103億9783万 | +1.79% | 21.1 | 1.4 |
| 05/18 | 845 | 853 | 844 | 844 | 0% | 4,300 | 102億8812万 | +0.72% | 20.87 | 1.39 |
| 05/17 | 843 | 844 | 840 | 844 | +0.12% | 6,300 | 102億8812万 | +0.72% | 20.87 | 1.39 |
| 05/16 | 848 | 854 | 843 | 843 | -0.24% | 7,200 | 102億7593万 | +0.72% | 20.85 | 1.38 |
| 05/13 | 841 | 846 | 838 | 845 | +0.48% | 4,500 | 103億31万 | +0.96% | 20.9 | 1.39 |
| 05/12 | 837 | 847 | 837 | 841 | +0.12% | 4,400 | 102億5155万 | +0.48% | 20.8 | 1.38 |
| 05/11 | 847 | 847 | 840 | 840 | 0% | 3,700 | 102億3936万 | +0.48% | 20.77 | 1.38 |
| 05/10 | 840 | 847 | 830 | 840 | +0.12% | 6,700 | 102億3936万 | +0.48% | 20.77 | 1.38 |
| 05/09 | 838 | 839 | 827 | 839 | +1.33% | 5,100 | 102億2717万 | +0.36% | 20.75 | 1.38 |
| 05/06 | 826 | 830 | 826 | 828 | -0.24% | 6,900 | 100億9308万 | -0.96% | 20.48 | 1.36 |
| 05/02 | 822 | 838 | 821 | 830 | -0.12% | 7,400 | 101億1746万 | -0.6% | 20.53 | 1.36 |
| 04/28 | 831 | 840 | 831 | 831 | 0% | 5,300 | 101億2965万 | -0.48% | 20.55 | 1.36 |
| 04/27 | 845 | 845 | 831 | 831 | +0.12% | 6,400 | 101億2965万 | -0.48% | 20.55 | 1.36 |
| 04/26 | 836 | 844 | 830 | 830 | -0.6% | 7,200 | 101億1746万 | -0.6% | 20.53 | 1.36 |
| 04/25 | 846 | 846 | 835 | 835 | +0.12% | 5,000 | 101億7841万 | 0% | 20.65 | 1.37 |
| 04/22 | 837 | 837 | 833 | 834 | -0.24% | 3,300 | 101億6622万 | 0% | 20.63 | 1.37 |
| 04/21 | 842 | 844 | 834 | 836 | +0.12% | 11,000 | 101億9060万 | +0.24% | 20.68 | 1.37 |
| 04/20 | 834 | 838 | 834 | 835 | 0% | 8,600 | 101億7841万 | +0.12% | 20.65 | 1.37 |
| 04/19 | 836 | 843 | 835 | 835 | 0% | 6,000 | 101億7841万 | +0.12% | 20.65 | 1.37 |
| 04/18 | 840 | 843 | 835 | 835 | -1.53% | 6,700 | 101億7841万 | +0.24% | 20.65 | 1.37 |
| 04/15 | 840 | 848 | 840 | 848 | +0.59% | 2,800 | 103億3688万 | +1.8% | 20.97 | 1.39 |
| 04/14 | 838 | 843 | 837 | 843 | 0% | 4,500 | 102億7593万 | +1.32% | 20.85 | 1.38 |
| 04/13 | 837 | 845 | 837 | 843 | +1.57% | 6,200 | 102億7593万 | +1.44% | 20.85 | 1.38 |
| 04/12 | 834 | 838 | 830 | 830 | -1.07% | 8,800 | 101億1746万 | 0% | 20.53 | 1.36 |
| 04/11 | 813 | 840 | 813 | 839 | -2.21% | 35,600 | 102億2717万 | +1.08% | 20.75 | 1.38 |
| 04/08 | 833 | 858 | 824 | 858 | +2.63% | 17,500 | 104億5877万 | +3.5% | 21.22 | 1.41 |
| 04/07 | 828 | 837 | 825 | 836 | +0.72% | 6,200 | 101億9060万 | +1.09% | 20.68 | 1.37 |
| 04/06 | 825 | 834 | 825 | 830 | -0.6% | 6,800 | 101億1746万 | +0.36% | 20.53 | 1.36 |
