株価チャート
2016/05/10～2016/09/30
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 | 440 | 441 | 418 | 430 | -2.93% | 950,300 | 101億7156万 | +20.45% | 31.49 | 7.14 |
| 09/29 | 457 | 477 | 436 | 443 | -1.34% | 5,638,500 | 104億7907万 | +26.21% | 32.44 | 7.35 |
| 09/28 | 397 | 452 | 388 | 449 | +12.81% | 3,141,600 | 106億2100万 | +30.14% | 32.88 | 7.45 |
| 09/27 | 396 | 414 | 382 | 398 | -1.73% | 729,100 | 94億1461万 | +17.75% | 29.15 | 6.61 |
| 09/26 | 428 | 428 | 401 | 405 | -2.64% | 1,224,000 | 95億8019万 | +21.99% | 29.66 | 6.72 |
| 09/23 | 410 | 439 | 406 | 416 | +1.46% | 2,916,600 | 98億4039万 | +27.22% | 30.47 | 6.9 |
| 09/21 | 403 | 424 | 376 | 410 | +2.76% | 6,366,200 | 96億9846万 | +27.73% | 30.03 | 6.81 |
| 09/20 | 346 | 412 | 346 | 399 | +14.33% | 6,900,900 | 94億3826万 | +26.67% | 29.22 | 6.62 |
| 09/16 | 343 | 363 | 340 | 349 | 0% | 1,268,100 | 82億5552万 | +12.58% | 25.56 | 5.79 |
| 09/15 | 355 | 377 | 337 | 349 | -2.24% | 2,581,200 | 82億5552万 | +13.31% | 25.56 | 5.79 |
| 09/14 | 441 | 452 | 354 | 357 | -17.74% | 7,514,000 | 84億4476万 | +17.05% | 26.14 | 5.93 |
| 09/13 | 440 | 468 | 423 | 434 | +7.69% | 14,429,000 | 102億6618万 | +43.71% | 31.78 | 7.2 |
| 09/12 | 340 | 411 | 335 | 403 | +13.52% | 9,718,700 | 95億3288万 | +36.15% | 29.51 | 6.69 |
| 09/09 | 320 | 378 | 319 | 355 | +10.94% | 3,223,600 | 83億9745万 | +22.41% | 26 | 5.89 |
| 09/08 | 316 | 326 | 311 | 320 | +1.91% | 688,600 | 75億6953万 | +11.5% | 23.44 | 5.31 |
| 09/07 | 301 | 326 | 300 | 314 | +3.29% | 1,074,300 | 74億2760万 | +9.79% | 23 | 5.21 |
| 09/06 | 304 | 308 | 299 | 304 | 0% | 322,600 | 71億9106万 | +6.67% | 22.26 | 5.05 |
| 09/05 | 305 | 318 | 299 | 304 | 0% | 933,600 | 71億9106万 | +6.67% | 22.26 | 5.05 |
| 09/02 | 295 | 331 | 289 | 304 | +0.33% | 2,436,500 | 71億9106万 | +6.67% | 22.26 | 5.05 |
| 09/01 | 323 | 324 | 296 | 303 | -7.9% | 1,933,800 | 71億6740万 | +5.21% | 22.19 | 5.03 |
| 08/31 | 339 | 368 | 316 | 329 | -5.19% | 9,424,000 | 77億8243万 | +12.29% | 24.09 | 5.46 |
| 08/30 | 269 | 347 | 267 | 347 | +29.96% | 12,638,100 | 82億821万 | +17.63% | 25.41 | 5.76 |
| 08/29 | 266 | 275 | 266 | 267 | +0.38% | 182,900 | 63億1583万 | -9.8% | 19.55 | 4.43 |
| 08/26 | 278 | 281 | 266 | 266 | -4.66% | 351,100 | 62億9217万 | -11.33% | 19.48 | 4.42 |
| 08/25 | 280 | 289 | 276 | 279 | 0% | 217,600 | 65億9969万 | -8.22% | 20.43 | 4.63 |
| 08/24 | 277 | 287 | 277 | 279 | -0.36% | 273,800 | 65億9969万 | -9.71% | 20.43 | 4.63 |
| 08/23 | 271 | 290 | 266 | 280 | +2.56% | 511,300 | 66億2334万 | -10.26% | 20.51 | 4.65 |
| 08/22 | 263 | 306 | 256 | 273 | +4.2% | 2,138,400 | 64億5776万 | -13.61% | 19.99 | 4.53 |
| 08/19 | 264 | 274 | 260 | 262 | -0.38% | 171,000 | 61億9755万 | -18.13% | 19.19 | 4.35 |
| 08/18 | 269 | 269 | 262 | 263 | -2.59% | 161,800 | 62億2121万 | -19.08% | 19.26 | 4.37 |
| 08/17 | 272 | 276 | 267 | 270 | -1.1% | 200,100 | 63億8679万 | -18.18% | 19.77 | 4.48 |
| 08/16 | 282 | 285 | 272 | 273 | -1.8% | 205,900 | 64億5776万 | -18.26% | 19.99 | 4.53 |
| 08/15 | 278 | 283 | 278 | 278 | -2.8% | 176,000 | 65億7603万 | -17.75% | 20.36 | 4.61 |
| 08/12 | 276 | 291 | 276 | 286 | +2.14% | 208,900 | 67億6527万 | -16.37% | 20.95 | 4.75 |
| 08/10 | 273 | 281 | 272 | 280 | +0.72% | 141,100 | 66億2334万 | -19.31% | 20.51 | 4.65 |
| 08/09 | 268 | 279 | 261 | 278 | +2.58% | 352,700 | 65億7603万 | -20.8% | 20.36 | 4.61 |
| 08/08 | 280 | 283 | 271 | 271 | -1.45% | 216,300 | 64億1045万 | -24.3% | 19.85 | 4.5 |
| 08/05 | 283 | 291 | 275 | 275 | -0.72% | 522,200 | 65億507万 | -24.24% | 20.14 | 4.56 |
| 08/04 | 288 | 294 | 271 | 277 | -3.82% | 1,164,800 | 65億5238万 | -24.52% | 20.29 | 4.6 |
| 08/03 | 290 | 291 | 280 | 288 | -3.03% | 481,300 | 68億1258万 | -22.37% | 21.09 | 4.78 |
| 08/02 | 290 | 301 | 277 | 297 | +1.02% | 916,300 | 70億2547万 | -21.01% | 21.75 | 4.93 |
| 08/01 | 303 | 303 | 287 | 294 | -2.97% | 1,006,400 | 69億5451万 | -22.43% | 21.53 | 4.88 |
| 07/29 | 318 | 322 | 292 | 303 | -18.55% | 3,584,100 | 71億6740万 | -20.47% | 22.19 | 5.03 |
| 07/28 | 409 | 437 | 369 | 372 | -17.15% | 3,783,400 | 87億9958万 | -3.38% | 27.24 | 6.17 |
| 07/27 | 401 | 449 | 398 | 449 | +21.68% | 2,499,800 | 106億2100万 | +16.02% | 32.88 | 7.45 |
| 07/26 | 378 | 383 | 365 | 369 | -1.07% | 330,700 | 87億2862万 | -4.65% | 27.02 | 6.12 |
| 07/25 | 369 | 383 | 365 | 373 | +2.19% | 308,200 | 88億2324万 | -4.85% | 27.32 | 6.19 |
| 07/22 | 375 | 379 | 362 | 365 | -2.67% | 367,700 | 86億3400万 | -7.59% | 26.73 | 6.06 |
| 07/21 | 389 | 392 | 374 | 375 | -3.1% | 507,000 | 88億7055万 | -5.3% | 27.46 | 6.22 |
| 07/20 | 370 | 397 | 370 | 387 | +4.03% | 495,500 | 91億5440万 | -3.25% | 28.34 | 6.42 |
| 07/19 | 367 | 393 | 365 | 372 | 0% | 414,400 | 87億9958万 | -7.46% | 27.24 | 6.17 |
| 07/15 | 384 | 384 | 368 | 372 | -1.59% | 366,300 | 87億9958万 | -8.15% | 27.24 | 6.17 |
| 07/14 | 379 | 393 | 377 | 378 | +0.53% | 339,000 | 89億4151万 | -8.03% | 27.68 | 6.27 |
| 07/13 | 393 | 401 | 373 | 376 | -3.84% | 521,500 | 88億9420万 | -9.62% | 27.54 | 6.24 |
| 07/12 | 388 | 408 | 384 | 391 | +2.89% | 815,700 | 92億4902万 | -7.13% | 28.63 | 6.49 |
| 07/11 | 380 | 385 | 365 | 380 | +2.98% | 378,100 | 89億8882万 | -10.8% | 27.83 | 6.31 |
| 07/08 | 375 | 384 | 360 | 369 | -2.64% | 493,600 | 87億2862万 | -14.39% | 27.02 | 6.12 |
| 07/07 | 393 | 397 | 375 | 379 | -3.56% | 400,800 | 89億6517万 | -13.07% | 27.76 | 6.29 |
| 07/06 | 390 | 403 | 376 | 393 | -2.48% | 579,700 | 92億9633万 | -11.09% | 28.78 | 6.52 |
| 07/05 | 424 | 435 | 395 | 403 | -8.41% | 1,168,200 | 95億3288万 | -10.44% | 29.51 | 6.69 |
| 07/04 | 389 | 470 | 380 | 440 | +12.53% | 3,033,600 | 104億811万 | -4.35% | 32.22 | 7.3 |
| 07/01 | 400 | 403 | 386 | 391 | +0.51% | 353,500 | 92億4902万 | -16.63% | 28.63 | 6.49 |
| 06/30 | 390 | 409 | 387 | 389 | +1.83% | 610,100 | 92億171万 | -18.28% | 28.49 | 6.46 |
| 06/29 | 410 | 413 | 380 | 382 | -1.8% | 775,100 | 90億3613万 | -21.07% | 27.98 | 6.34 |
| 06/28 | 363 | 399 | 362 | 389 | +2.1% | 623,500 | 92億171万 | -20.93% | 28.49 | 6.46 |
| 06/27 | 378 | 404 | 375 | 381 | +7.63% | 1,371,900 | 90億1248万 | -23.8% | 27.9 | 6.32 |
| 06/24 | 417 | 420 | 327 | 354 | -13.02% | 1,816,900 | 83億7380万 | -30.45% | 25.93 | 5.88 |
| 06/23 | 410 | 430 | 402 | 407 | -1.93% | 989,600 | 96億2750万 | -22.18% | 29.81 | 6.76 |
| 06/22 | 450 | 454 | 406 | 415 | -6.53% | 1,280,700 | 98億1674万 | -22.14% | 30.39 | 6.89 |
| 06/21 | 522 | 534 | 444 | 444 | -12.25% | 4,075,100 | 105億273万 | -18.53% | 32.52 | 7.37 |
| 06/20 | 442 | 506 | 434 | 506 | +18.78% | 2,912,400 | 119億6933万 | -9.96% | 37.06 | 8.4 |
| 06/17 | 436 | 438 | 417 | 426 | +3.4% | 480,500 | 100億7694万 | -27.43% | 31.2 | 7.07 |
| 06/16 | 444 | 449 | 400 | 412 | -10.43% | 963,200 | 97億4577万 | -32.57% | 30.17 | 6.84 |
| 06/15 | 442 | 461 | 434 | 460 | +6.24% | 786,600 | 108億8120万 | -27.56% | 33.69 | 7.63 |
| 06/14 | 470 | 478 | 416 | 433 | -6.28% | 1,364,300 | 102億4253万 | -33.59% | 31.71 | 7.19 |
| 06/13 | 488 | 493 | 456 | 462 | -8.33% | 1,014,000 | 109億2851万 | -30.42% | 33.83 | 7.67 |
| 06/10 | 510 | 547 | 497 | 504 | +0.2% | 1,721,400 | 119億2202万 | -24.78% | 36.91 | 8.37 |
| 06/09 | 499 | 528 | 499 | 503 | -1.18% | 729,400 | 118億9836万 | -25.15% | 36.84 | 8.35 |
| 06/08 | 519 | 523 | 501 | 509 | -1.93% | 1,050,000 | 120億4029万 | -24.14% | 37.28 | 8.45 |
| 06/07 | 513 | 565 | 503 | 519 | +4.43% | 2,810,000 | 122億7684万 | -22.19% | 38.01 | 8.61 |
| 06/06 | 490 | 499 | 473 | 497 | -2.17% | 1,418,400 | 117億5643万 | -24.58% | 36.4 | 8.25 |
| 06/03 | 521 | 550 | 504 | 508 | -3.61% | 1,909,300 | 120億1664万 | -21.73% | 37.2 | 8.43 |
| 06/02 | 581 | 583 | 508 | 527 | -9.29% | 2,674,000 | 124億6608万 | -17.14% | 38.59 | 8.75 |
| 06/01 | 618 | 630 | 573 | 581 | -11.43% | 3,215,100 | 137億4344万 | -6.59% | 42.55 | 9.64 |
| 05/31 | 700 | 719 | 641 | 656 | -2.53% | 7,893,500 | 155億1755万 | +8.25% | 48.04 | 10.89 |
| 05/30 | 593 | 673 | 577 | 673 | +17.45% | 5,625,300 | 159億1968万 | +14.65% | 49.29 | 11.17 |
| 05/27 | 578 | 592 | 548 | 573 | -0.35% | 1,762,300 | 135億5420万 | +1.06% | 41.96 | 9.51 |
| 05/26 | 585 | 586 | 525 | 575 | 0% | 2,459,400 | 136億151万 | +4.17% | 42.11 | 9.54 |
| 05/25 | 625 | 637 | 565 | 575 | -2.71% | 3,298,000 | 136億151万 | +7.28% | 42.11 | 9.54 |
| 05/24 | 590 | 655 | 577 | 591 | -1.99% | 5,454,800 | 139億7998万 | +13.65% | 43.28 | 9.81 |
| 05/23 | 659 | 683 | 595 | 603 | -15.55% | 4,218,700 | 142億6384万 | +19.64% | 44.16 | 10.01 |
| 05/20 | 657 | 755 | 618 | 714 | +9.01% | 20,089,600 | 168億8953万 | +46.61% | 52.29 | 11.85 |
| 05/19 | 690 | 732 | 606 | 655 | -9.03% | 8,957,100 | 154億9389万 | +40.86% | 47.97 | 10.87 |
| 05/18 | 915 | 941 | 720 | 720 | -17.24% | 7,608,600 | 170億3145万 | +61.43% | 52.73 | 11.95 |
| 05/17 | 1,091 | 1,160 | 831 | 870 | -23.08% | 12,667,700 | 205億7967万 | +104.71% | 63.71 | 14.44 |
| 05/16 | 1,200 | 1,320 | 1,020 | 1,131 | +10.88% | 17,344,600 | 267億5358万 | +184.89% | 82.83 | 18.77 |
| 05/13 | 1,000 | 1,143 | 856 | 1,020 | -0.58% | 18,362,400 | 241億2790万 | +184.12% | 74.7 | 16.93 |
| 05/12 | 1,026 | 1,026 | 1,026 | 1,026 | +17.12% | 85,900 | 242億6982万 | +214.72% | 75.14 | 17.03 |
| 05/11 | 876 | 876 | 876 | 876 | +20.66% | 60,800 | 207億2160万 | +200% | 64.15 | 14.54 |
| 05/10 | 706 | 726 | 702 | 726 | +15.97% | 1,649,800 | 171億7338万 | +173.96% | 53.17 | 12.05 |
