株価チャート
2016/03/29~2016/08/24
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 |
08/24 | 245 | 247 | 245 | 247 | +2.49% | 1,100 | 9億5663万 | +4.66% | - | 0.48 |
08/23 | 243 | 245 | 241 | 241 | +0.42% | 1,000 | 9億3339万 | +2.55% | - | 0.47 |
08/22 | 239 | 241 | 239 | 240 | +0.84% | 2,100 | 9億2952万 | +2.13% | - | 0.47 |
08/19 | 237 | 238 | 234 | 238 | +1.71% | 1,000 | 9億2177万 | +1.28% | - | 0.46 |
08/18 | 239 | 239 | 234 | 234 | +1.3% | 1,500 | 9億628万 | -0.43% | - | 0.45 |
08/17 | 233 | 233 | 231 | 231 | -1.28% | 2,000 | 8億9466万 | -1.7% | - | 0.45 |
08/16 | 241 | 241 | 234 | 234 | -2.09% | 1,200 | 9億628万 | -0.43% | - | 0.45 |
08/15 | 230 | 239 | 230 | 239 | +1.27% | 2,000 | 9億2564万 | +1.7% | - | 0.46 |
08/12 | 234 | 236 | 234 | 236 | +2.61% | 400 | 9億1402万 | +0.85% | - | 0.46 |
08/10 | 234 | 234 | 230 | 230 | -0.43% | 400 | 8億9079万 | -1.71% | - | 0.45 |
08/09 | 231 | 231 | 231 | 231 | 0% | 100 | 8億9466万 | -1.28% | - | 0.45 |
08/08 | 231 | 231 | 230 | 231 | -0.86% | 700 | 8億9466万 | -1.28% | - | 0.45 |
08/05 | 233 | 233 | 233 | 233 | +1.3% | 100 | 9億240万 | -0.43% | - | 0.45 |
08/03 | 230 | 230 | 229 | 230 | -0.86% | 1,100 | 8億9079万 | -1.71% | - | 0.45 |
08/02 | 231 | 232 | 231 | 232 | +0.43% | 800 | 8億9853万 | -0.85% | - | 0.45 |
08/01 | 240 | 240 | 231 | 231 | -1.7% | 2,000 | 8億9466万 | -1.28% | - | 0.45 |
07/29 | 235 | 235 | 235 | 235 | 0% | 400 | 9億1015万 | +0.43% | - | 0.46 |
07/28 | 243 | 243 | 235 | 235 | -1.67% | 1,200 | 9億1015万 | +0.43% | - | 0.46 |
07/27 | 238 | 239 | 238 | 239 | -0.83% | 700 | 9億2564万 | +2.14% | - | 0.46 |
07/26 | 241 | 241 | 241 | 241 | 0% | 600 | 9億3339万 | +2.99% | - | 0.47 |
07/25 | 252 | 252 | 239 | 241 | +0.84% | 10,200 | 9億3339万 | +2.99% | - | 0.47 |
07/22 | 243 | 243 | 234 | 239 | +0.42% | 2,400 | 9億2564万 | +2.58% | - | 0.46 |
07/21 | 236 | 246 | 236 | 238 | +1.28% | 5,100 | 9億2177万 | +2.15% | - | 0.46 |
07/20 | 238 | 238 | 230 | 235 | +0.43% | 900 | 9億1015万 | +0.86% | - | 0.46 |
07/19 | 235 | 236 | 234 | 234 | 0% | 700 | 9億628万 | +0.86% | - | 0.45 |
07/15 | 239 | 239 | 234 | 234 | +0.86% | 1,600 | 9億628万 | +0.43% | - | 0.45 |
07/14 | 235 | 235 | 232 | 232 | -2.52% | 200 | 8億9853万 | -0.85% | - | 0.45 |
07/13 | 236 | 238 | 236 | 238 | +0.85% | 500 | 9億2177万 | +1.28% | - | 0.46 |
07/12 | 235 | 236 | 235 | 236 | +1.29% | 2,400 | 9億1402万 | 0% | - | 0.46 |
07/11 | 229 | 233 | 229 | 233 | +1.75% | 800 | 9億240万 | -1.27% | - | 0.45 |
07/08 | 229 | 229 | 229 | 229 | -0.87% | 600 | 8億8691万 | -3.38% | - | 0.44 |
07/07 | 230 | 234 | 230 | 231 | +0.87% | 1,600 | 8億9466万 | -3.35% | - | 0.45 |
07/06 | 229 | 229 | 228 | 229 | -0.43% | 800 | 8億8691万 | -4.58% | - | 0.44 |
07/05 | 232 | 235 | 230 | 230 | -1.71% | 2,900 | 8億9079万 | -4.56% | - | 0.45 |
07/04 | 231 | 234 | 231 | 234 | +0.43% | 1,000 | 9億628万 | -3.31% | - | 0.45 |
07/01 | 236 | 238 | 233 | 233 | 0% | 1,500 | 9億240万 | -4.12% | - | 0.45 |
06/30 | 230 | 233 | 230 | 233 | +1.3% | 1,300 | 9億240万 | -4.51% | - | 0.45 |
06/29 | 230 | 231 | 229 | 230 | +0.44% | 2,100 | 8億9079万 | -6.12% | - | 0.45 |
06/28 | 235 | 235 | 224 | 229 | -1.29% | 1,100 | 8億8691万 | -6.91% | - | 0.44 |
06/27 | 232 | 234 | 224 | 232 | +3.57% | 11,000 | 8億9853万 | -6.45% | - | 0.45 |
06/24 | 240 | 271 | 224 | 224 | -2.61% | 89,200 | 8億6755万 | -10.04% | - | 0.43 |
06/23 | 246 | 246 | 230 | 230 | -4.56% | 3,000 | 8億9079万 | -8% | - | 0.45 |
06/22 | 241 | 243 | 241 | 241 | 0% | 1,900 | 9億3339万 | -3.98% | - | 0.47 |
06/21 | 240 | 241 | 239 | 241 | +2.12% | 3,500 | 9億3339万 | -3.98% | - | 0.47 |
06/20 | 234 | 236 | 234 | 236 | +1.72% | 500 | 9億1402万 | -6.35% | - | 0.46 |
06/17 | 228 | 232 | 228 | 232 | +2.2% | 5,800 | 8億9853万 | -8.3% | - | 0.45 |
06/16 | 236 | 236 | 227 | 227 | -3.4% | 4,900 | 8億7917万 | -10.63% | - | 0.44 |
06/15 | 232 | 238 | 231 | 235 | +3.07% | 3,600 | 9億1015万 | -7.84% | - | 0.46 |
06/14 | 249 | 251 | 225 | 228 | -10.24% | 16,800 | 8億8304万 | -10.94% | - | 0.44 |
06/13 | 258 | 258 | 254 | 254 | -0.39% | 2,400 | 9億8374万 | -1.17% | - | 0.49 |
06/10 | 252 | 255 | 252 | 255 | 0% | 1,600 | 9億8761万 | -0.78% | - | 0.49 |
06/09 | 255 | 256 | 255 | 255 | -0.39% | 1,000 | 9億8761万 | -0.78% | - | 0.49 |
06/08 | 257 | 257 | 256 | 256 | +0.39% | 400 | 9億9148万 | -0.39% | - | 0.5 |
06/07 | 254 | 255 | 254 | 255 | -0.78% | 200 | 9億8761万 | -0.78% | - | 0.49 |
06/06 | 252 | 258 | 251 | 257 | -1.15% | 5,600 | 9億9536万 | 0% | - | 0.5 |
06/03 | 260 | 260 | 259 | 260 | 0% | 2,900 | 10億698万 | +0.78% | - | 0.5 |
06/02 | 260 | 260 | 260 | 260 | 0% | 600 | 10億698万 | +0.78% | - | 0.5 |
06/01 | 263 | 263 | 258 | 260 | +1.56% | 2,200 | 10億698万 | +0.78% | - | 0.5 |
05/31 | 256 | 257 | 256 | 256 | 0% | 500 | 9億9148万 | -1.16% | - | 0.5 |
05/30 | 260 | 260 | 256 | 256 | 0% | 1,200 | 9億9148万 | -1.16% | - | 0.5 |
05/27 | 257 | 259 | 255 | 256 | -1.54% | 800 | 9億9148万 | -1.16% | - | 0.5 |
05/26 | 257 | 260 | 253 | 260 | 0% | 1,400 | 10億698万 | +0.39% | - | 0.5 |
05/25 | 261 | 261 | 260 | 260 | -0.76% | 5,400 | 10億698万 | 0% | - | 0.5 |
05/24 | 260 | 262 | 255 | 262 | +1.55% | 3,200 | 10億1472万 | +0.77% | - | 0.51 |
05/23 | 259 | 259 | 257 | 258 | 0% | 700 | 9億9923万 | -0.77% | - | 0.5 |
05/20 | 253 | 259 | 253 | 258 | +2.79% | 1,700 | 9億9923万 | -0.77% | - | 0.5 |
05/19 | 257 | 257 | 250 | 251 | -2.71% | 2,300 | 9億7212万 | -3.09% | - | 0.49 |
05/18 | 257 | 258 | 257 | 258 | +1.18% | 900 | 9億9923万 | -0.39% | - | 0.5 |
05/17 | 254 | 256 | 254 | 255 | +0.79% | 1,900 | 9億8761万 | -1.54% | - | 0.49 |
05/16 | 253 | 254 | 252 | 253 | -1.17% | 1,100 | 9億7986万 | -2.32% | - | 0.49 |
05/13 | 262 | 262 | 256 | 256 | -0.39% | 1,800 | 9億9148万 | -1.16% | - | 0.5 |
05/12 | 257 | 260 | 257 | 257 | -1.15% | 2,300 | 9億9536万 | -0.77% | - | 0.5 |
05/11 | 258 | 261 | 258 | 260 | +0.78% | 1,200 | 10億698万 | +0.39% | - | 0.5 |
05/10 | 256 | 258 | 256 | 258 | -0.39% | 2,500 | 9億9923万 | -0.39% | - | 0.5 |
05/09 | 258 | 264 | 255 | 259 | +0.39% | 2,000 | 10億310万 | 0% | - | 0.5 |
05/06 | 253 | 258 | 253 | 258 | +2.38% | 800 | 9億9923万 | -0.39% | - | 0.5 |
05/02 | 250 | 258 | 250 | 252 | -0.4% | 3,200 | 9億7599万 | -3.08% | - | 0.49 |
04/28 | 268 | 268 | 250 | 253 | -4.17% | 9,300 | 9億7986万 | -3.07% | - | 0.49 |
04/27 | 262 | 264 | 260 | 264 | +0.38% | 1,000 | 10億2247万 | +1.15% | - | 0.51 |
04/26 | 264 | 264 | 262 | 263 | -2.95% | 1,300 | 10億1859万 | +0.38% | - | 0.51 |
04/25 | 279 | 279 | 263 | 271 | +1.12% | 6,700 | 10億4958万 | +3.44% | - | 0.53 |
04/22 | 270 | 270 | 261 | 268 | -0.37% | 1,600 | 10億3796万 | +2.29% | - | 0.52 |
04/21 | 266 | 284 | 266 | 269 | +2.67% | 5,300 | 10億4183万 | +2.67% | - | 0.52 |
04/20 | 267 | 267 | 262 | 262 | 0% | 2,500 | 10億1472万 | 0% | - | 0.51 |
04/19 | 263 | 266 | 257 | 262 | +1.55% | 6,700 | 10億1472万 | 0% | - | 0.51 |
04/18 | 260 | 262 | 255 | 258 | -2.27% | 5,200 | 9億9923万 | -1.9% | - | 0.5 |
04/15 | 265 | 265 | 263 | 264 | 0% | 400 | 10億2247万 | +0.38% | - | 0.51 |
04/14 | 262 | 267 | 261 | 264 | -0.38% | 3,600 | 10億2247万 | 0% | - | 0.51 |
04/13 | 280 | 294 | 260 | 265 | +3.52% | 56,700 | 10億2634万 | +0.38% | - | 0.51 |
04/12 | 252 | 256 | 252 | 256 | +1.99% | 200 | 9億9148万 | -3.03% | - | 0.5 |
04/11 | 258 | 258 | 251 | 251 | 0% | 2,000 | 9億7212万 | -5.28% | - | 0.49 |
04/08 | 250 | 251 | 250 | 251 | 0% | 800 | 9億7212万 | -5.28% | - | 0.49 |
04/07 | 257 | 257 | 251 | 251 | -0.79% | 700 | 9億7212万 | -5.28% | - | 0.49 |
04/06 | 253 | 253 | 253 | 253 | +0.8% | 100 | 9億7986万 | -4.89% | - | 0.49 |
04/05 | 255 | 255 | 251 | 251 | -1.18% | 1,300 | 9億7212万 | -5.64% | - | 0.49 |
04/04 | 260 | 260 | 254 | 254 | -3.42% | 2,700 | 9億8374万 | -4.51% | - | 0.49 |
04/01 | 258 | 265 | 257 | 263 | +0.77% | 1,300 | 10億1859万 | -1.13% | - | 0.51 |
03/31 | 261 | 261 | 261 | 261 | 0% | 100 | 10億1085万 | -1.88% | - | 0.47 |
03/30 | 262 | 262 | 260 | 261 | -0.38% | 900 | 10億1085万 | -1.51% | - | 0.47 |
03/29 | 266 | 266 | 261 | 262 | -1.87% | 3,500 | 10億1472万 | -1.13% | - | 0.47 |