株価チャート
2016/03/24~2016/08/19
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 |
08/19 | 473 | 493 | 473 | 481 | -1.64% | 7,600 | 7億707万 | -18.2% | 12.1 | 3.04 |
08/18 | 487 | 495 | 487 | 489 | -1.41% | 2,800 | 7億1883万 | -19.7% | 12.31 | 3.09 |
08/17 | 488 | 496 | 486 | 496 | +1.22% | 3,000 | 7億2912万 | -21.14% | 12.48 | 3.14 |
08/16 | 488 | 515 | 488 | 490 | -1.01% | 14,600 | 7億2030万 | -24.5% | 12.33 | 3.1 |
08/15 | 488 | 495 | 483 | 495 | 0% | 3,600 | 7億2765万 | -26.01% | 12.46 | 3.13 |
08/12 | 477 | 495 | 477 | 495 | +5.1% | 9,800 | 7億2765万 | -28.16% | 12.46 | 3.13 |
08/10 | 479 | 481 | 471 | 471 | -3.09% | 15,700 | 6億9237万 | -33.38% | 11.85 | 2.98 |
08/09 | 480 | 490 | 478 | 486 | +1.04% | 6,900 | 7億1442万 | -33.15% | 12.23 | 3.07 |
08/08 | 495 | 495 | 481 | 481 | -2.83% | 15,400 | 7億707万 | -35.61% | 12.1 | 3.04 |
08/05 | 502 | 504 | 495 | 495 | -2.75% | 9,600 | 7億2765万 | -35.29% | 12.46 | 3.13 |
08/04 | 502 | 510 | 496 | 509 | +1.39% | 9,200 | 7億4823万 | -34.91% | 12.81 | 3.22 |
08/03 | 514 | 517 | 501 | 502 | -2.33% | 6,600 | 7億3794万 | -37.25% | 12.63 | 3.17 |
08/02 | 537 | 542 | 500 | 514 | -2.47% | 25,000 | 7億5558万 | -37.09% | 12.93 | 3.25 |
08/01 | 515 | 527 | 506 | 527 | +7.11% | 25,300 | 7億7469万 | -36.66% | 13.26 | 3.33 |
07/29 | 512 | 512 | 480 | 492 | -3.91% | 45,000 | 7億2324万 | -41.91% | 12.38 | 3.11 |
07/28 | 533 | 550 | 511 | 512 | -3.94% | 39,300 | 7億5264万 | -40.74% | 12.88 | 3.24 |
07/27 | 555 | 559 | 528 | 533 | -2.2% | 38,500 | 7億8351万 | -39.36% | 13.41 | 3.37 |
07/26 | 584 | 590 | 514 | 545 | -6.03% | 144,900 | 8億115万 | -39.11% | 13.71 | 3.45 |
07/25 | 656 | 659 | 560 | 580 | -18.31% | 315,800 | 8億5260万 | -36.26% | 14.6 | 3.67 |
07/22 | 680 | 726 | 655 | 710 | -5.33% | 184,900 | 10億4370万 | -22.99% | 17.87 | 4.49 |
07/21 | 750 | 750 | 750 | 750 | -16.67% | 6,300 | 11億250万 | -19.35% | 18.87 | 4.74 |
07/20 | 893 | 902 | 891 | 900 | -0.55% | 1,500 | 13億2300万 | -4.05% | 22.65 | 5.69 |
07/19 | 918 | 918 | 900 | 905 | +0.33% | 7,700 | 13億3035万 | -3.72% | 22.77 | 5.72 |
07/15 | 945 | 981 | 902 | 902 | -4.14% | 5,600 | 13億2594万 | -4.35% | 22.7 | 5.7 |
07/14 | 968 | 970 | 941 | 941 | -6.83% | 6,800 | 13億8327万 | -0.53% | 23.68 | 5.95 |
07/13 | 980 | 1,010 | 978 | 1,010 | +3.06% | 4,100 | 14億8470万 | +6.65% | 25.42 | 6.39 |
07/12 | 978 | 993 | 968 | 980 | -1.01% | 3,100 | 14億4060万 | +3.59% | 24.66 | 6.2 |
07/11 | 1,007 | 1,007 | 966 | 990 | -1.98% | 2,900 | 14億5530万 | +4.54% | 24.91 | 6.26 |
07/08 | 982 | 1,010 | 970 | 1,010 | +2.85% | 8,700 | 14億8470万 | +6.77% | 25.42 | 6.39 |
07/07 | 949 | 982 | 949 | 982 | +4.36% | 2,100 | 14億4354万 | +4.03% | 24.71 | 6.21 |
07/06 | 941 | 941 | 941 | 941 | -4.27% | 600 | 13億8327万 | -0.32% | 23.68 | 5.95 |
07/05 | 984 | 984 | 970 | 983 | +0.61% | 2,800 | 14億4501万 | +4.02% | 24.74 | 6.22 |
07/04 | 960 | 978 | 960 | 977 | +5.74% | 900 | 14億3619万 | +3.39% | 24.59 | 6.18 |
07/01 | 946 | 950 | 923 | 924 | -0.75% | 800 | 13億5828万 | -2.22% | 23.25 | 5.84 |
06/30 | 950 | 950 | 922 | 931 | -2% | 600 | 13億6857万 | -1.69% | 23.43 | 5.89 |
06/29 | 944 | 950 | 940 | 950 | +2.26% | 1,600 | 13億9650万 | -0.11% | 23.91 | 6.01 |
06/28 | 929 | 930 | 929 | 929 | +2.88% | 1,100 | 13億6563万 | -2.52% | 23.38 | 5.87 |
06/27 | 880 | 919 | 880 | 903 | +1.69% | 1,800 | 13億2741万 | -5.64% | 22.72 | 5.71 |
06/24 | 900 | 919 | 850 | 888 | -3.37% | 2,100 | 13億536万 | -7.69% | 22.35 | 5.61 |
06/23 | 918 | 919 | 918 | 919 | +1.77% | 200 | 13億5093万 | -4.96% | 23.13 | 5.81 |
06/22 | 918 | 918 | 901 | 903 | -1.63% | 800 | 13億2741万 | -6.91% | 22.72 | 5.71 |
06/21 | 909 | 918 | 906 | 918 | +0.66% | 600 | 13億4946万 | -5.75% | 23.1 | 5.8 |
06/20 | 902 | 931 | 901 | 912 | +1.11% | 1,900 | 13億4064万 | -6.75% | 22.95 | 5.77 |
06/17 | 907 | 907 | 902 | 902 | -0.44% | 700 | 13億2594万 | -8.24% | 22.7 | 5.7 |
06/16 | 937 | 937 | 906 | 906 | -4.83% | 2,300 | 13億3182万 | -8.3% | 22.8 | 5.73 |
06/15 | 922 | 952 | 922 | 952 | +0.21% | 500 | 13億9944万 | -4.03% | 23.96 | 6.02 |
06/14 | 957 | 957 | 916 | 950 | -2.06% | 2,700 | 13億9650万 | -4.52% | 23.91 | 6.01 |
06/13 | 987 | 987 | 970 | 970 | -0.21% | 2,300 | 14億2590万 | -2.81% | 24.41 | 6.13 |
06/10 | 969 | 981 | 969 | 972 | -0.82% | 2,000 | 14億2884万 | -2.8% | 24.46 | 6.15 |
06/09 | 987 | 1,005 | 971 | 980 | -0.41% | 3,600 | 14億4060万 | -2.2% | 24.66 | 6.2 |
06/08 | 989 | 989 | 980 | 984 | -0.61% | 1,400 | 14億4648万 | -1.8% | 24.76 | 6.22 |
06/07 | 951 | 999 | 951 | 990 | +1.23% | 1,600 | 14億5530万 | -1.39% | 24.91 | 6.26 |
06/06 | 979 | 979 | 978 | 978 | +1.88% | 400 | 14億3766万 | -2.69% | 24.61 | 6.18 |
06/03 | 951 | 977 | 950 | 960 | -0.62% | 1,300 | 14億1120万 | -4.57% | 24.16 | 6.07 |
06/02 | 958 | 973 | 958 | 966 | -0.72% | 2,200 | 14億2002万 | -4.26% | 24.31 | 6.11 |
06/01 | 966 | 974 | 962 | 973 | -0.61% | 1,700 | 14億3031万 | -3.76% | 24.49 | 6.15 |
05/31 | 976 | 998 | 968 | 979 | 0% | 3,500 | 14億3913万 | -3.36% | - | 6.62 |
05/30 | 970 | 986 | 970 | 979 | -0.2% | 2,600 | 14億3913万 | -3.55% | - | 6.62 |
05/27 | 991 | 999 | 981 | 981 | -4.01% | 6,400 | 14億4207万 | -3.44% | - | 6.64 |
05/26 | 1,015 | 1,026 | 1,013 | 1,022 | +0.39% | 3,700 | 15億234万 | +0.39% | - | 6.91 |
05/25 | 1,018 | 1,022 | 1,018 | 1,018 | 0% | 1,700 | 14億9646万 | -0.1% | - | 6.89 |
05/24 | 1,019 | 1,025 | 1,017 | 1,018 | -0.88% | 2,900 | 14億9646万 | 0% | - | 6.89 |
05/23 | 1,007 | 1,027 | 1,007 | 1,027 | +2.19% | 1,500 | 15億969万 | +0.98% | - | 6.95 |
05/20 | 1,003 | 1,007 | 1,003 | 1,005 | 0% | 1,700 | 14億7735万 | -1.08% | - | 6.8 |
05/19 | 1,007 | 1,010 | 1,005 | 1,005 | -0.2% | 1,500 | 14億7735万 | -0.99% | - | 6.8 |
05/18 | 1,022 | 1,030 | 1,004 | 1,007 | -1.47% | 3,900 | 14億8029万 | -0.59% | - | 6.81 |
05/17 | 1,033 | 1,033 | 1,020 | 1,022 | -1.06% | 1,200 | 15億234万 | +0.99% | - | 6.91 |
05/16 | 1,029 | 1,042 | 1,028 | 1,033 | +0.39% | 3,900 | 15億1851万 | +2.28% | - | 6.99 |
05/13 | 1,008 | 1,032 | 1,008 | 1,029 | +2.18% | 1,300 | 15億1263万 | +1.98% | - | 6.96 |
05/12 | 1,028 | 1,029 | 1,007 | 1,007 | -1.08% | 2,700 | 14億8029万 | 0% | - | 6.81 |
05/11 | 1,022 | 1,029 | 1,018 | 1,018 | -0.97% | 700 | 14億9646万 | +0.99% | - | 6.89 |
05/09 | 1,000 | 1,030 | 1,000 | 1,028 | +0.29% | 3,100 | 15億1116万 | +1.98% | - | 6.95 |
05/06 | 1,027 | 1,027 | 1,020 | 1,025 | +1.69% | 1,300 | 15億675万 | +1.79% | - | 6.93 |
05/02 | 1,000 | 1,022 | 995 | 1,008 | +0.8% | 2,500 | 14億8176万 | +0.2% | - | 6.82 |
04/28 | 1,037 | 1,037 | 1,000 | 1,000 | -1.48% | 3,300 | 14億7000万 | -0.6% | - | 6.76 |
04/27 | 1,030 | 1,030 | 1,009 | 1,015 | -0.68% | 1,700 | 14億9205万 | +0.89% | - | 6.87 |
04/26 | 1,028 | 1,028 | 1,004 | 1,022 | +0.89% | 1,700 | 15億234万 | +1.59% | - | 6.91 |
04/25 | 1,019 | 1,024 | 1,013 | 1,013 | -0.59% | 1,500 | 14億8911万 | +0.8% | - | 6.85 |
04/22 | 1,020 | 1,032 | 1,019 | 1,019 | +0.3% | 1,600 | 14億9793万 | +1.29% | - | 6.89 |
04/21 | 1,035 | 1,035 | 1,016 | 1,016 | -1.84% | 2,900 | 14億9352万 | +1.09% | - | 6.87 |
04/20 | 1,043 | 1,043 | 1,028 | 1,035 | +0.49% | 900 | 15億2145万 | +2.88% | - | 7 |
04/19 | 1,030 | 1,030 | 1,028 | 1,030 | +2.69% | 1,100 | 15億1410万 | +2.28% | - | 6.97 |
04/18 | 1,005 | 1,008 | 1,000 | 1,003 | -1.67% | 1,500 | 14億7441万 | -0.4% | - | 6.78 |
04/15 | 1,045 | 1,047 | 1,016 | 1,020 | -2.3% | 2,300 | 14億9940万 | +1.19% | - | 6.9 |
04/14 | 1,020 | 1,049 | 1,020 | 1,044 | +3.98% | 4,100 | 15億3468万 | +3.47% | - | 7.06 |
04/13 | 996 | 1,016 | 996 | 1,004 | +0.9% | 1,000 | 14億7588万 | -0.5% | - | 6.79 |
04/12 | 995 | 1,000 | 990 | 995 | 0% | 600 | 14億6265万 | -1.58% | - | 6.73 |
04/11 | 994 | 995 | 994 | 995 | +1.02% | 600 | 14億6265万 | -1.68% | - | 6.73 |
04/08 | 970 | 985 | 961 | 985 | +3.36% | 700 | 14億4795万 | -2.76% | - | 6.66 |
04/07 | 972 | 972 | 951 | 953 | -2.06% | 1,600 | 14億91万 | -6.02% | - | 6.45 |
04/06 | 971 | 973 | 971 | 973 | -1.32% | 600 | 14億3031万 | -4.33% | - | 6.58 |
04/05 | 998 | 998 | 985 | 986 | -1% | 3,500 | 14億4942万 | -3.14% | - | 6.67 |
04/04 | 1,000 | 1,023 | 996 | 996 | +0.5% | 800 | 14億6412万 | -2.26% | - | 6.74 |
04/01 | 1,020 | 1,020 | 991 | 991 | -3.32% | 3,800 | 14億5677万 | -2.75% | - | 6.7 |
03/31 | 1,022 | 1,041 | 1,018 | 1,025 | +0.29% | 4,000 | 15億675万 | +0.89% | 12.79 | 2.03 |
03/30 | 999 | 1,036 | 999 | 1,022 | +2.3% | 3,500 | 15億234万 | +0.99% | 12.75 | 2.03 |
03/29 | 1,000 | 1,000 | 999 | 999 | -0.1% | 800 | 14億6853万 | -0.89% | 12.46 | 1.98 |
03/28 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 300 | 14億7000万 | -0.5% | 12.48 | 1.98 |
03/25 | 1,002 | 1,002 | 1,000 | 1,000 | -1.09% | 1,900 | 14億7000万 | -0.2% | 12.48 | 1.98 |
03/24 | 1,016 | 1,016 | 1,011 | 1,011 | +0.2% | 700 | 14億8617万 | +1.2% | 12.61 | 2.01 |