株価チャート
2016/05/27~2016/10/20
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 |
10/20 | 178 | 206 | 174 | 180 | +4.05% | 333,700 | 2億6460万 | -20.7% | 4.53 | 1.14 |
10/19 | 177 | 180 | 173 | 173 | -2.26% | 38,100 | 2億5431万 | -25.75% | 4.35 | 1.09 |
10/18 | 176 | 190 | 170 | 177 | +3.51% | 133,800 | 2億6019万 | -26.25% | 4.45 | 1.12 |
10/17 | 170 | 206 | 164 | 171 | -1.16% | 178,800 | 2億5137万 | -30.49% | 4.3 | 1.08 |
10/14 | 182 | 184 | 169 | 173 | -6.49% | 75,000 | 2億5431万 | -31.35% | 4.35 | 1.09 |
10/13 | 193 | 195 | 182 | 185 | -1.6% | 61,300 | 2億7195万 | -28.57% | 4.66 | 1.17 |
10/12 | 195 | 205 | 186 | 188 | -3.59% | 121,500 | 2億7636万 | -29.06% | 4.73 | 1.19 |
10/11 | 208 | 213 | 184 | 195 | -5.34% | 163,600 | 2億8665万 | -28.04% | 4.91 | 1.23 |
10/07 | 222 | 260 | 201 | 206 | -3.74% | 478,600 | 3億282万 | -25.9% | 5.18 | 1.3 |
10/06 | 298 | 308 | 213 | 214 | -8.55% | 892,400 | 3億1458万 | -24.65% | 5.39 | 1.35 |
10/05 | 189 | 234 | 189 | 234 | +27.17% | 651,900 | 3億4398万 | -19.59% | 5.89 | 1.48 |
10/04 | 167 | 210 | 163 | 184 | -16.74% | 985,900 | 2億7048万 | -38.46% | 4.63 | 1.16 |
10/03 | 221 | 221 | 221 | 221 | -26.58% | 32,600 | 3億2487万 | -28.71% | 5.56 | 1.4 |
09/30 | 275 | 301 | 270 | 301 | +36.2% | 958,300 | 4億4247万 | -5.94% | 7.57 | 1.9 |
09/29 | 190 | 221 | 190 | 221 | +29.24% | 281,600 | 3億2487万 | -32.42% | 5.56 | 1.4 |
09/28 | 166 | 184 | 165 | 171 | -8.06% | 295,900 | 2億5137万 | -49.41% | 4.3 | 1.08 |
09/27 | 212 | 212 | 176 | 186 | -16.96% | 444,700 | 2億7342万 | -46.86% | 4.68 | 1.18 |
09/26 | 217 | 245 | 215 | 224 | -17.95% | 230,500 | 3億2928万 | -38.12% | 5.64 | 1.42 |
09/23 | 270 | 273 | 260 | 273 | +1.11% | 18,100 | 4億131万 | -26.81% | 6.87 | 1.73 |
09/21 | 273 | 281 | 264 | 270 | -3.91% | 30,400 | 3億9690万 | -29.32% | 6.79 | 1.71 |
09/20 | 295 | 295 | 269 | 281 | -4.75% | 43,100 | 4億1307万 | -27.95% | 7.07 | 1.78 |
09/16 | 300 | 306 | 291 | 295 | -4.22% | 24,800 | 4億3365万 | -26.07% | 7.42 | 1.87 |
09/15 | 312 | 318 | 300 | 308 | -3.14% | 23,600 | 4億5276万 | -24.32% | 7.75 | 1.95 |
09/14 | 321 | 330 | 318 | 318 | -2.75% | 14,900 | 4億6746万 | -23.19% | 8 | 2.01 |
09/13 | 330 | 333 | 326 | 327 | -1.21% | 7,900 | 4億8069万 | -22.14% | 8.23 | 2.07 |
09/12 | 339 | 339 | 331 | 331 | -1.19% | 9,600 | 4億8657万 | -22.3% | 8.33 | 2.09 |
09/09 | 330 | 339 | 326 | 335 | +0.6% | 12,000 | 4億9245万 | -22.63% | 8.43 | 2.12 |
09/08 | 331 | 333 | 331 | 333 | +0.6% | 7,600 | 4億8951万 | -24.32% | 8.38 | 2.11 |
09/07 | 335 | 335 | 326 | 331 | -1.19% | 14,500 | 4億8657万 | -25.95% | 8.33 | 2.09 |
09/06 | 348 | 348 | 326 | 335 | -1.47% | 20,600 | 4億9245万 | -26.21% | 8.43 | 2.12 |
09/05 | 357 | 357 | 320 | 340 | -2.86% | 50,800 | 4億9980万 | -26.41% | 8.56 | 2.15 |
09/02 | 355 | 367 | 350 | 350 | -1.41% | 18,800 | 5億1450万 | -25.21% | 8.81 | 2.21 |
09/01 | 369 | 369 | 353 | 355 | -4.57% | 20,300 | 5億2185万 | -25.11% | 8.93 | 2.24 |
08/31 | 376 | 376 | 342 | 372 | +0.54% | 78,800 | 5億4684万 | -22.66% | 9.36 | 2.35 |
08/30 | 371 | 381 | 370 | 370 | -17.78% | 194,200 | 5億4390万 | -24.18% | 9.31 | 2.34 |
08/29 | 458 | 459 | 446 | 450 | -2.81% | 10,200 | 6億6150万 | -9.46% | 11.32 | 2.85 |
08/26 | 465 | 473 | 463 | 463 | -1.91% | 5,200 | 6億8061万 | -8.68% | 11.65 | 2.93 |
08/25 | 478 | 480 | 472 | 472 | +0.43% | 5,000 | 6億9384万 | -9.06% | 11.88 | 2.98 |
08/24 | 470 | 486 | 464 | 470 | -3.29% | 11,400 | 6億9090万 | -12.31% | 11.83 | 2.97 |
08/23 | 484 | 487 | 478 | 486 | +0.41% | 3,000 | 7億1442万 | -12.12% | 12.23 | 3.07 |
08/22 | 497 | 497 | 482 | 484 | +0.62% | 6,200 | 7億1148万 | -15.09% | 12.18 | 3.06 |
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 |