株価チャート
2016/03/04~2016/07/29
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 |
07/29 | 357 | 359 | 349 | 359 | +0.56% | 1,700 | 17億9500万 | +8.13% | - | 0.34 |
07/28 | 367 | 367 | 356 | 357 | -1.11% | 4,400 | 17億8500万 | +8.18% | - | 0.34 |
07/27 | 346 | 361 | 336 | 361 | +2.27% | 21,900 | 18億500万 | +10.06% | - | 0.34 |
07/26 | 360 | 369 | 351 | 353 | -5.61% | 4,600 | 17億6500万 | +8.28% | - | 0.34 |
07/25 | 378 | 378 | 365 | 374 | -1.58% | 5,100 | 18億7000万 | +15.43% | - | 0.36 |
07/22 | 380 | 382 | 360 | 380 | -0.52% | 22,500 | 19億 | +18.01% | - | 0.36 |
07/21 | 350 | 383 | 350 | 382 | +9.14% | 74,700 | 19億1000万 | +19.75% | - | 0.36 |
07/20 | 343 | 380 | 341 | 350 | +4.48% | 38,700 | 17億5000万 | +10.76% | - | 0.33 |
07/19 | 329 | 343 | 328 | 335 | +1.21% | 6,200 | 16億7500万 | +6.35% | - | 0.32 |
07/15 | 337 | 338 | 329 | 331 | -2.36% | 6,300 | 16億5500万 | +5.41% | - | 0.32 |
07/14 | 342 | 351 | 337 | 339 | -1.74% | 10,200 | 16億9500万 | +7.96% | - | 0.32 |
07/13 | 337 | 348 | 326 | 345 | +2.37% | 19,700 | 17億2500万 | +9.87% | - | 0.33 |
07/12 | 333 | 347 | 333 | 337 | -1.17% | 12,100 | 16億8500万 | +7.67% | - | 0.32 |
07/11 | 342 | 342 | 329 | 341 | +4.6% | 12,300 | 17億500万 | +8.95% | - | 0.33 |
07/08 | 331 | 346 | 316 | 326 | +1.24% | 22,200 | 16億3000万 | +4.49% | - | 0.31 |
07/07 | 324 | 365 | 316 | 322 | 0% | 34,400 | 16億1000万 | +3.21% | - | 0.31 |
07/06 | 334 | 334 | 316 | 322 | -2.42% | 10,300 | 16億1000万 | +3.21% | - | 0.31 |
07/05 | 317 | 333 | 316 | 330 | +4.1% | 9,800 | 16億5000万 | +6.11% | - | 0.31 |
07/04 | 307 | 322 | 300 | 317 | +3.26% | 7,900 | 15億8500万 | +2.26% | - | 0.3 |
07/01 | 305 | 308 | 300 | 307 | +1.32% | 2,100 | 15億3500万 | -0.97% | - | 0.29 |
06/30 | 291 | 304 | 290 | 303 | +5.21% | 10,600 | 15億1500万 | -2.26% | - | 0.29 |
06/29 | 283 | 288 | 283 | 288 | +2.86% | 4,100 | 14億4000万 | -7.1% | - | 0.27 |
06/28 | 287 | 287 | 278 | 280 | -2.1% | 9,000 | 14億 | -9.68% | - | 0.27 |
06/27 | 276 | 286 | 274 | 286 | +3.25% | 10,000 | 14億3000万 | -8.04% | - | 0.27 |
06/24 | 305 | 305 | 259 | 277 | -9.18% | 28,600 | 13億8500万 | -11.22% | - | 0.26 |
06/23 | 305 | 305 | 305 | 305 | -1.61% | 200 | 15億2500万 | -2.56% | - | 0.29 |
06/22 | 307 | 312 | 307 | 310 | +0.98% | 2,200 | 15億5000万 | -0.96% | - | 0.3 |
06/21 | 306 | 312 | 306 | 307 | -1.92% | 900 | 15億3500万 | -1.6% | - | 0.29 |
06/20 | 303 | 317 | 303 | 313 | -0.32% | 4,400 | 15億6500万 | +0.32% | - | 0.3 |
06/17 | 303 | 319 | 294 | 314 | +3.63% | 3,800 | 15億7000万 | +0.64% | - | 0.3 |
06/16 | 306 | 306 | 301 | 303 | -3.5% | 7,700 | 15億1500万 | -2.88% | - | 0.29 |
06/15 | 308 | 314 | 308 | 314 | -0.63% | 2,200 | 15億7000万 | +0.64% | - | 0.3 |
06/14 | 312 | 322 | 307 | 316 | -1.25% | 11,200 | 15億8000万 | +1.28% | - | 0.3 |
06/13 | 328 | 328 | 316 | 320 | -2.44% | 6,600 | 16億 | +2.56% | - | 0.31 |
06/10 | 336 | 336 | 328 | 328 | +0.31% | 2,700 | 16億4000万 | +5.47% | - | 0.31 |
06/09 | 336 | 336 | 326 | 327 | -3.25% | 8,500 | 16億3500万 | +5.48% | - | 0.31 |
06/08 | 332 | 339 | 329 | 338 | +4.32% | 22,900 | 16億9000万 | +9.39% | - | 0.32 |
06/07 | 327 | 336 | 322 | 324 | -1.22% | 36,700 | 16億2000万 | +5.19% | - | 0.31 |
06/06 | 313 | 391 | 308 | 328 | +5.13% | 155,800 | 16億4000万 | +6.84% | - | 0.31 |
06/03 | 312 | 321 | 312 | 312 | -2.19% | 4,400 | 15億6000万 | +1.96% | - | 0.3 |
06/02 | 310 | 319 | 310 | 319 | +2.24% | 7,900 | 15億9500万 | +4.59% | - | 0.3 |
06/01 | 306 | 315 | 306 | 312 | +1.96% | 7,300 | 15億6000万 | +2.63% | - | 0.3 |
05/31 | 310 | 313 | 306 | 306 | -0.97% | 2,400 | 15億3000万 | +0.66% | - | 0.29 |
05/30 | 308 | 312 | 303 | 309 | +1.31% | 5,700 | 15億4500万 | +1.64% | - | 0.29 |
05/27 | 302 | 307 | 300 | 305 | +0.66% | 3,800 | 15億2500万 | +0.66% | - | 0.29 |
05/26 | 302 | 308 | 301 | 303 | +0.33% | 2,300 | 15億1500万 | 0% | - | 0.29 |
05/25 | 303 | 303 | 302 | 302 | +0.33% | 500 | 15億1000万 | -0.33% | - | 0.29 |
05/24 | 300 | 303 | 300 | 301 | -0.66% | 1,300 | 15億500万 | -0.66% | - | 0.29 |
05/23 | 304 | 304 | 296 | 303 | -0.66% | 1,500 | 15億1500万 | 0% | - | 0.29 |
05/20 | 305 | 305 | 305 | 305 | +0.99% | 900 | 15億2500万 | +0.66% | - | 0.29 |
05/19 | 298 | 306 | 298 | 302 | +0.67% | 1,200 | 15億1000万 | -0.33% | - | 0.29 |
05/18 | 309 | 309 | 300 | 300 | -2.6% | 2,400 | 15億 | -0.66% | - | 0.29 |
05/17 | 306 | 308 | 306 | 308 | +0.98% | 1,100 | 15億4000万 | +1.99% | - | 0.29 |
05/16 | 312 | 312 | 305 | 305 | -2.87% | 5,200 | 15億2500万 | +1.33% | - | 0.29 |
05/13 | 314 | 314 | 308 | 314 | +1.29% | 12,100 | 15億7000万 | +4.32% | - | 0.3 |
05/12 | 308 | 310 | 308 | 310 | +0.65% | 200 | 15億5000万 | +3.33% | - | 0.3 |
05/11 | 308 | 311 | 308 | 308 | +0.98% | 900 | 15億4000万 | +2.67% | - | 0.29 |
05/10 | 313 | 315 | 302 | 305 | -0.65% | 7,800 | 15億2500万 | +1.67% | - | 0.29 |
05/09 | 305 | 308 | 305 | 307 | +0.66% | 3,200 | 15億3500万 | +2.33% | - | 0.29 |
05/06 | 299 | 306 | 299 | 305 | +3.39% | 5,100 | 15億2500万 | +1.33% | - | 0.29 |
05/02 | 298 | 303 | 295 | 295 | -2.96% | 2,100 | 14億7500万 | -1.99% | - | 0.28 |
04/28 | 304 | 304 | 294 | 304 | +0.66% | 4,200 | 15億2000万 | +0.66% | - | 0.29 |
04/27 | 303 | 303 | 302 | 302 | +1% | 1,700 | 15億1000万 | +0.33% | - | 0.29 |
04/26 | 301 | 301 | 295 | 299 | -0.66% | 2,800 | 14億9500万 | -0.66% | - | 0.29 |
04/25 | 299 | 301 | 299 | 301 | +0.33% | 4,200 | 15億500万 | -0.33% | - | 0.29 |
04/22 | 300 | 300 | 294 | 300 | +0.33% | 3,800 | 15億 | -0.66% | - | 0.29 |
04/21 | 301 | 304 | 295 | 299 | 0% | 8,400 | 14億9500万 | -0.99% | - | 0.29 |
04/20 | 307 | 307 | 298 | 299 | -0.66% | 6,000 | 14億9500万 | -1.64% | - | 0.29 |
04/19 | 300 | 302 | 299 | 301 | +0.67% | 3,500 | 15億500万 | -1.31% | - | 0.29 |
04/18 | 301 | 303 | 296 | 299 | -1.97% | 7,700 | 14億9500万 | -2.29% | - | 0.29 |
04/15 | 315 | 317 | 305 | 305 | -1.29% | 4,800 | 15億2500万 | -0.65% | - | 0.29 |
04/14 | 301 | 325 | 301 | 309 | +3.69% | 9,100 | 15億4500万 | +0.32% | - | 0.29 |
04/13 | 297 | 301 | 295 | 298 | -0.33% | 3,100 | 14億9000万 | -3.25% | - | 0.28 |
04/12 | 296 | 300 | 296 | 299 | +0.67% | 2,900 | 14億9500万 | -3.24% | - | 0.29 |
04/11 | 294 | 297 | 293 | 297 | +2.06% | 3,600 | 14億8500万 | -4.19% | - | 0.28 |
04/08 | 285 | 291 | 281 | 291 | +1.04% | 3,600 | 14億5500万 | -6.43% | - | 0.28 |
04/07 | 290 | 290 | 285 | 288 | -1.37% | 4,600 | 14億4000万 | -7.4% | - | 0.27 |
04/06 | 294 | 294 | 288 | 292 | -0.68% | 3,300 | 14億6000万 | -6.41% | - | 0.28 |
04/05 | 296 | 299 | 291 | 294 | -1.67% | 7,000 | 14億7000万 | -6.07% | - | 0.28 |
04/04 | 301 | 301 | 292 | 299 | -0.99% | 8,200 | 14億9500万 | -4.47% | - | 0.29 |
04/01 | 309 | 309 | 300 | 302 | -2.58% | 15,600 | 15億1000万 | -3.51% | - | 0.29 |
03/31 | 312 | 312 | 306 | 310 | 0% | 4,300 | 15億5000万 | -0.64% | - | 0.3 |
03/30 | 315 | 318 | 310 | 310 | -2.82% | 6,000 | 15億5000万 | -0.32% | - | 0.3 |
03/29 | 309 | 337 | 309 | 319 | +2.24% | 11,400 | 15億9500万 | +2.9% | - | 0.3 |
03/28 | 311 | 316 | 311 | 312 | +0.32% | 10,900 | 15億6000万 | +1.3% | - | 0.3 |
03/25 | 300 | 348 | 300 | 311 | +4.01% | 84,300 | 15億5500万 | +1.3% | - | 0.3 |
03/24 | 297 | 305 | 297 | 299 | -0.33% | 1,400 | 14億9500万 | -2.29% | - | 0.29 |
03/23 | 307 | 309 | 292 | 300 | -1.32% | 7,200 | 15億 | -1.64% | - | 0.29 |
03/22 | 311 | 311 | 300 | 304 | +0.33% | 3,400 | 15億2000万 | -0.33% | - | 0.29 |
03/18 | 304 | 314 | 303 | 303 | -5.02% | 5,000 | 15億1500万 | -0.33% | - | 0.29 |
03/17 | 325 | 330 | 310 | 319 | -2.74% | 9,900 | 15億9500万 | +5.63% | - | 0.3 |
03/16 | 328 | 333 | 320 | 328 | +0.31% | 9,100 | 16億4000万 | +9.33% | - | 0.31 |
03/15 | 324 | 328 | 318 | 327 | -1.51% | 13,000 | 16億3500万 | +9% | - | 0.31 |
03/14 | 332 | 343 | 331 | 332 | +1.53% | 12,600 | 16億6000万 | +10.67% | - | 0.32 |
03/11 | 330 | 333 | 327 | 327 | +2.19% | 3,700 | 16億3500万 | +9% | - | 0.31 |
03/10 | 332 | 335 | 317 | 320 | +1.27% | 9,400 | 16億 | +6.31% | - | 0.31 |
03/09 | 315 | 324 | 307 | 316 | -0.94% | 1,700 | 15億8000万 | +4.29% | - | 0.3 |
03/08 | 317 | 327 | 315 | 319 | -0.93% | 5,300 | 15億9500万 | +4.93% | - | 0.3 |
03/07 | 330 | 330 | 313 | 322 | +0.63% | 9,100 | 16億1000万 | +5.23% | - | 0.31 |
03/04 | 322 | 330 | 320 | 320 | +1.91% | 9,000 | 16億 | +4.23% | - | 0.31 |