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 |
|---|
| 2018 | 10/1, 株式分割 1→3 |
| 2016 |
| 09/30 | 134 | 136 | 134 | 135 | +0.75% | 6,000 | 14億8277万 | -2.88% | 8.95 | 0.74 |
| 09/29 | 137 | 137 | 134 | 134 | -0.99% | 17,700 | 14億7179万 | -3.6% | 8.88 | 0.73 |
| 09/28 | 136 | 139 | 135 | 135 | -0.98% | 32,100 | 14億8643万 | -2.64% | 8.97 | 0.74 |
| 09/27 | 139 | 140 | 137 | 137 | -2.38% | 165,000 | 15億108万 | -1.68% | 9.06 | 0.75 |
| 09/26 | 139 | 140 | 139 | 140 | +0.96% | 19,500 | 15億3769万 | +0.72% | 9.28 | 0.77 |
| 09/23 | 139 | 141 | 139 | 139 | +1.71% | 29,700 | 15億2304万 | -0.24% | 9.19 | 0.76 |
| 09/21 | 137 | 139 | 136 | 136 | 0% | 12,300 | 14億9741万 | -1.92% | 9.04 | 0.75 |
| 09/20 | 139 | 140 | 136 | 136 | -0.24% | 44,400 | 14億9741万 | -1.92% | 9.04 | 0.75 |
| 09/16 | 139 | 140 | 134 | 137 | -1.44% | 48,900 | 15億108万 | -1.68% | 9.06 | 0.75 |
| 09/15 | 139 | 141 | 139 | 139 | -0.24% | 4,800 | 15億2304万 | -0.24% | 9.19 | 0.76 |
| 09/14 | 139 | 140 | 139 | 139 | -1.18% | 9,900 | 15億2670万 | 0% | 9.22 | 0.76 |
| 09/13 | 139 | 141 | 139 | 141 | +0.72% | 6,600 | 15億4501万 | +1.2% | 9.33 | 0.77 |
| 09/12 | 139 | 140 | 139 | 140 | +0.24% | 3,000 | 15億3403万 | +0.48% | 9.26 | 0.77 |
| 09/09 | 142 | 142 | 139 | 139 | -0.24% | 9,900 | 15億3036万 | +0.24% | 9.24 | 0.76 |
| 09/08 | 138 | 140 | 138 | 140 | -0.95% | 4,200 | 15億3403万 | +0.48% | 9.26 | 0.77 |
| 09/07 | 138 | 141 | 138 | 141 | +0.48% | 15,600 | 15億4867万 | +1.44% | 9.35 | 0.77 |
| 09/06 | 140 | 141 | 140 | 140 | +0.24% | 4,800 | 15億4135万 | +0.96% | 9.3 | 0.77 |
| 09/05 | 141 | 141 | 138 | 140 | +1.45% | 15,000 | 15億3769万 | +0.72% | 9.28 | 0.77 |
| 09/02 | 141 | 141 | 138 | 138 | -2.82% | 15,000 | 15億1572万 | -0.72% | 9.15 | 0.76 |
| 09/01 | 139 | 142 | 139 | 142 | +0.71% | 6,300 | 15億5965万 | +2.16% | 9.42 | 0.78 |
| 08/31 | 144 | 144 | 140 | 141 | -1.4% | 5,700 | 15億4867万 | +1.44% | 9.35 | 0.77 |
| 08/30 | 140 | 144 | 140 | 143 | +1.9% | 8,100 | 15億7064万 | +3.62% | 9.48 | 0.78 |
| 08/29 | 141 | 141 | 140 | 140 | -0.47% | 3,900 | 15億4135万 | +1.69% | 9.3 | 0.77 |
| 08/26 | 139 | 141 | 138 | 141 | +0.71% | 7,500 | 15億4867万 | +2.17% | 9.35 | 0.77 |
| 08/25 | 140 | 140 | 138 | 140 | +0.96% | 6,000 | 15億3769万 | +1.45% | 9.28 | 0.77 |
| 08/24 | 138 | 139 | 138 | 139 | -0.48% | 1,500 | 15億2304万 | +0.48% | 9.19 | 0.76 |
| 08/23 | 142 | 142 | 139 | 139 | +0.24% | 4,800 | 15億3036万 | +0.97% | 9.24 | 0.76 |
| 08/22 | 138 | 145 | 138 | 139 | +0.72% | 12,000 | 15億2670万 | +0.72% | 9.22 | 0.76 |
| 08/19 | 139 | 140 | 138 | 138 | -0.96% | 24,900 | 15億1572万 | 0% | 9.15 | 0.76 |
| 08/18 | 136 | 159 | 136 | 139 | +2.7% | 161,700 | 15億3036万 | +0.97% | 9.24 | 0.76 |
| 08/17 | 138 | 139 | 136 | 136 | -1.21% | 6,600 | 14億9009万 | -1.69% | 9 | 0.74 |
| 08/16 | 137 | 140 | 136 | 137 | +1.48% | 28,200 | 15億840万 | -0.48% | 9.11 | 0.75 |
| 08/15 | 134 | 137 | 133 | 135 | +0.25% | 25,800 | 14億8643万 | -1.93% | 8.97 | 0.74 |
| 08/12 | 134 | 137 | 134 | 135 | +1% | 33,300 | 14億8277万 | -2.17% | 8.95 | 0.74 |
| 08/10 | 140 | 140 | 133 | 134 | -4.52% | 84,000 | 14億6812万 | -3.14% | 8.86 | 0.73 |
| 08/09 | 140 | 140 | 140 | 140 | +0.72% | 6,600 | 15億3769万 | +1.45% | 9.28 | 0.77 |
| 08/08 | 140 | 140 | 139 | 139 | 0% | 12,600 | 15億2670万 | +0.72% | 9.22 | 0.76 |
| 08/05 | 140 | 140 | 139 | 139 | +0.72% | 4,200 | 15億2670万 | +0.72% | 9.22 | 0.76 |
| 08/04 | 138 | 140 | 137 | 138 | -0.24% | 7,200 | 15億1572万 | 0% | 9.15 | 0.76 |
| 08/03 | 139 | 139 | 138 | 138 | +0.24% | 900 | 15億1938万 | +0.24% | 9.17 | 0.76 |
| 08/02 | 140 | 141 | 138 | 138 | -0.72% | 4,800 | 15億1572万 | 0% | 9.15 | 0.76 |
| 08/01 | 139 | 140 | 137 | 139 | +0.48% | 12,900 | 15億2670万 | +0.72% | 9.22 | 0.76 |
| 07/29 | 138 | 138 | 138 | 138 | +0.24% | 1,200 | 15億1938万 | +0.97% | 9.17 | 0.76 |
| 07/28 | 139 | 139 | 138 | 138 | -0.24% | 4,500 | 15億1572万 | +0.73% | 9.15 | 0.76 |
| 07/27 | 137 | 138 | 137 | 138 | +1.22% | 900 | 15億1938万 | +0.97% | 9.17 | 0.76 |
| 07/26 | 137 | 137 | 137 | 137 | 0% | 300 | 15億108万 | -0.24% | 9.06 | 0.75 |
| 07/25 | 139 | 139 | 136 | 137 | -2.15% | 5,100 | 15億108万 | -0.97% | 9.06 | 0.75 |
| 07/22 | 140 | 140 | 140 | 140 | -0.48% | 900 | 15億3403万 | +1.21% | 9.26 | 0.77 |
| 07/21 | 141 | 141 | 140 | 140 | +1.45% | 7,200 | 15億4135万 | +2.43% | 9.3 | 0.77 |
| 07/20 | 141 | 141 | 138 | 138 | -1.19% | 6,000 | 15億1938万 | +0.97% | 9.17 | 0.76 |
| 07/19 | 140 | 141 | 138 | 140 | +0.24% | 7,200 | 15億3769万 | +2.19% | 9.28 | 0.77 |
| 07/15 | 139 | 140 | 137 | 140 | +0.24% | 4,500 | 15億3403万 | +1.95% | 9.26 | 0.77 |
| 07/14 | 139 | 139 | 138 | 139 | +1.46% | 7,500 | 15億3036万 | +1.7% | 9.24 | 0.76 |
| 07/13 | 137 | 137 | 137 | 137 | 0% | 2,700 | 15億840万 | +0.24% | 9.11 | 0.75 |
| 07/12 | 138 | 138 | 137 | 137 | 0% | 3,900 | 15億840万 | +0.24% | 9.11 | 0.75 |
| 07/11 | 138 | 138 | 137 | 137 | -0.48% | 1,800 | 15億840万 | +0.24% | 9.11 | 0.75 |
| 07/08 | 138 | 138 | 138 | 138 | +0.98% | 300 | 15億1572万 | +0.73% | 9.15 | 0.76 |
| 07/07 | 135 | 137 | 135 | 137 | +0.74% | 9,600 | 15億108万 | -0.24% | 9.06 | 0.75 |
| 07/06 | 135 | 137 | 135 | 136 | -0.73% | 6,000 | 14億9009万 | -0.97% | 9 | 0.74 |
| 07/05 | 138 | 138 | 136 | 137 | -0.73% | 2,400 | 15億108万 | -0.24% | 9.06 | 0.75 |
| 07/04 | 137 | 140 | 137 | 138 | +0.73% | 3,300 | 15億1206万 | +0.49% | 9.13 | 0.75 |
| 07/01 | 137 | 137 | 137 | 137 | -1.2% | 5,400 | 15億108万 | -0.24% | 9.06 | 0.75 |
| 06/30 | 135 | 138 | 135 | 138 | +2.72% | 2,700 | 15億1938万 | +0.97% | 9.17 | 0.76 |
| 06/29 | 135 | 137 | 133 | 135 | -0.49% | 10,500 | 14億7911万 | -1.7% | 8.93 | 0.74 |
| 06/28 | 135 | 138 | 134 | 135 | -2.17% | 3,600 | 14億8643万 | -1.22% | 8.97 | 0.74 |
| 06/27 | 129 | 139 | 129 | 138 | +6.96% | 40,500 | 15億1938万 | +0.24% | 9.17 | 0.76 |
| 06/24 | 136 | 139 | 129 | 129 | -7.62% | 28,500 | 14億2053万 | -6.28% | 8.58 | 0.71 |
| 06/23 | 137 | 140 | 137 | 140 | +1.45% | 3,000 | 15億3769万 | +1.45% | 9.28 | 0.77 |
| 06/22 | 140 | 140 | 137 | 138 | -0.24% | 3,900 | 15億1572万 | 0% | 9.15 | 0.76 |
| 06/21 | 138 | 142 | 138 | 138 | -1.89% | 9,600 | 15億1938万 | +0.24% | 9.17 | 0.76 |
| 06/20 | 136 | 141 | 136 | 141 | +3.93% | 6,000 | 15億4867万 | +2.17% | 9.35 | 0.77 |
| 06/17 | 136 | 137 | 136 | 136 | 0% | 9,000 | 14億9009万 | -1.69% | 9 | 0.74 |
| 06/16 | 136 | 137 | 135 | 136 | -1.21% | 5,400 | 14億9009万 | -1.69% | 9 | 0.74 |
| 06/15 | 135 | 138 | 135 | 137 | +0.73% | 12,900 | 15億840万 | -0.48% | 9.11 | 0.75 |
| 06/14 | 138 | 139 | 136 | 136 | -0.24% | 12,300 | 14億9741万 | -1.21% | 9.04 | 0.75 |
| 06/13 | 137 | 137 | 137 | 137 | -0.49% | 12,900 | 15億108万 | -0.97% | 9.06 | 0.75 |
| 06/10 | 139 | 139 | 137 | 137 | -0.96% | 8,100 | 15億840万 | -0.48% | 9.11 | 0.75 |
| 06/09 | 138 | 140 | 138 | 139 | -0.24% | 3,600 | 15億2304万 | +0.48% | 9.19 | 0.76 |
| 06/08 | 141 | 141 | 139 | 139 | 0% | 3,900 | 15億2670万 | +0.72% | 9.22 | 0.76 |
| 06/07 | 139 | 140 | 139 | 139 | +0.48% | 1,500 | 15億2670万 | +0.72% | 9.22 | 0.76 |
| 06/06 | 137 | 138 | 136 | 138 | +1.22% | 9,600 | 15億1938万 | +0.24% | 9.17 | 0.76 |
| 06/03 | 139 | 139 | 137 | 137 | -0.73% | 6,600 | 15億108万 | -0.97% | 9.06 | 0.75 |
| 06/02 | 137 | 138 | 137 | 138 | -0.96% | 14,400 | 15億1206万 | -0.24% | 9.13 | 0.75 |
| 06/01 | 140 | 140 | 138 | 139 | +0.48% | 8,700 | 15億2670万 | +1.46% | 9.22 | 0.76 |
| 05/31 | 140 | 141 | 137 | 138 | -0.95% | 6,600 | 15億1938万 | +0.97% | 9.17 | 0.76 |
| 05/30 | 138 | 140 | 138 | 140 | +1.7% | 6,300 | 15億3403万 | +1.95% | 9.26 | 0.77 |
| 05/27 | 135 | 139 | 135 | 137 | +1.48% | 3,600 | 15億840万 | +0.24% | 9.11 | 0.75 |
| 05/26 | 140 | 140 | 135 | 135 | -1.93% | 22,200 | 14億8643万 | -1.22% | 8.97 | 0.74 |
| 05/25 | 137 | 139 | 136 | 138 | -0.24% | 12,000 | 15億1572万 | +0.73% | 9.15 | 0.76 |
| 05/24 | 137 | 141 | 136 | 138 | -1.19% | 37,800 | 15億1938万 | +0.97% | 9.17 | 0.76 |
| 05/23 | 141 | 143 | 139 | 140 | 0% | 9,900 | 15億3769万 | +2.19% | 9.28 | 0.77 |
| 05/20 | 144 | 145 | 139 | 140 | -2.78% | 18,000 | 15億3769万 | +2.19% | 9.28 | 0.77 |
| 05/19 | 138 | 145 | 137 | 144 | +3.6% | 15,600 | 15億8162万 | +5.11% | 9.55 | 0.79 |
| 05/18 | 138 | 140 | 136 | 139 | +0.97% | 20,100 | 15億2670万 | +2.21% | 9.22 | 0.76 |
| 05/17 | 136 | 138 | 136 | 138 | +1.47% | 34,200 | 15億1206万 | +1.23% | 9.13 | 0.75 |
| 05/16 | 135 | 138 | 135 | 136 | +0.74% | 33,000 | 14億9009万 | -0.25% | 9 | 0.74 |
| 05/13 | 136 | 136 | 135 | 135 | -0.74% | 33,300 | 14億7911万 | -0.98% | 8.93 | 0.74 |
| 05/12 | 137 | 137 | 135 | 136 | -0.97% | 9,600 | 14億9009万 | -0.25% | 9 | 0.74 |
| 05/11 | 140 | 140 | 137 | 137 | -1.67% | 5,700 | 15億474万 | +0.74% | 9.08 | 0.75 |
| 05/10 | 139 | 142 | 139 | 139 | -1.42% | 7,500 | 15億3036万 | +2.45% | 9.24 | 0.76 |
