株価チャート
2016/04/15~2016/09/09
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 |
09/09 | 1,886 | 1,928 | 1,858 | 1,870 | -1.48% | 16,300 | 51億1688万 | +4.29% | - | 5.54 |
09/08 | 1,840 | 1,950 | 1,830 | 1,898 | +3.15% | 37,000 | 51億9349万 | +5.74% | - | 5.62 |
09/07 | 1,832 | 1,847 | 1,801 | 1,840 | +0.93% | 9,700 | 50億3479万 | +2.34% | - | 5.45 |
09/06 | 1,838 | 1,838 | 1,798 | 1,823 | +2.42% | 6,300 | 49億8827万 | +1.11% | - | 5.4 |
09/05 | 1,768 | 1,786 | 1,738 | 1,780 | +3.01% | 8,400 | 48億7061万 | -1.44% | - | 5.27 |
09/02 | 1,745 | 1,749 | 1,722 | 1,728 | +0.35% | 6,200 | 47億2832万 | -4.58% | - | 5.12 |
09/01 | 1,767 | 1,794 | 1,717 | 1,722 | -3.91% | 14,600 | 47億1190万 | -5.33% | - | 5.1 |
08/31 | 1,718 | 1,794 | 1,718 | 1,792 | +4.31% | 11,000 | 49億344万 | -2.08% | - | 5.31 |
08/30 | 1,729 | 1,757 | 1,709 | 1,718 | -0.64% | 7,800 | 47億96万 | -6.48% | - | 5.09 |
08/29 | 1,765 | 1,796 | 1,705 | 1,729 | -2.04% | 12,400 | 47億3106万 | -6.44% | - | 5.12 |
08/26 | 1,800 | 1,800 | 1,730 | 1,765 | -0.95% | 9,600 | 48億2956万 | -5.06% | - | 5.23 |
08/25 | 1,731 | 1,800 | 1,731 | 1,782 | +0.73% | 15,300 | 48億7608万 | -4.76% | - | 5.28 |
08/24 | 1,742 | 1,782 | 1,740 | 1,769 | +3.03% | 14,000 | 48億4051万 | -5.95% | - | 5.24 |
08/23 | 1,765 | 1,785 | 1,717 | 1,717 | -2.33% | 16,500 | 46億9822万 | -9.2% | - | 5.09 |
08/22 | 1,815 | 1,849 | 1,756 | 1,758 | -2.66% | 22,900 | 48億1041万 | -7.72% | - | 5.21 |
08/19 | 1,800 | 1,847 | 1,800 | 1,806 | +1.12% | 11,800 | 49億4175万 | -5.94% | - | 5.35 |
08/18 | 1,734 | 1,835 | 1,734 | 1,786 | +0.68% | 14,200 | 48億8703万 | -7.6% | - | 5.29 |
08/17 | 1,733 | 1,805 | 1,733 | 1,774 | +0.62% | 15,200 | 48億5419万 | -8.93% | - | 5.26 |
08/16 | 1,798 | 1,840 | 1,700 | 1,763 | -1.07% | 27,300 | 48億2409万 | -10.01% | - | 5.22 |
08/15 | 1,751 | 1,791 | 1,751 | 1,782 | +2.12% | 14,900 | 48億7608万 | -9.54% | - | 5.28 |
08/12 | 1,711 | 1,756 | 1,661 | 1,745 | +0.46% | 37,200 | 47億7484万 | -12.05% | - | 5.17 |
08/10 | 1,801 | 1,821 | 1,724 | 1,737 | -8.91% | 76,500 | 47億5295万 | -13.19% | - | 5.15 |
08/09 | 1,898 | 1,960 | 1,876 | 1,907 | +0.47% | 8,200 | 52億1812万 | -5.69% | - | 5.65 |
08/08 | 1,929 | 1,980 | 1,870 | 1,898 | -1.45% | 11,700 | 51億9349万 | -6.96% | - | 5.62 |
08/05 | 1,976 | 1,985 | 1,914 | 1,926 | -0.72% | 9,200 | 52億7011万 | -6.19% | - | 5.71 |
08/04 | 1,960 | 1,979 | 1,916 | 1,940 | -1.02% | 9,000 | 53億842万 | -5.92% | - | 5.75 |
08/03 | 1,937 | 1,970 | 1,895 | 1,960 | -0.61% | 15,600 | 53億6314万 | -5.41% | - | 5.81 |
08/02 | 1,910 | 1,996 | 1,909 | 1,972 | +4.12% | 19,500 | 53億9598万 | -5.06% | - | 5.84 |
08/01 | 1,871 | 1,950 | 1,845 | 1,894 | -0.89% | 14,600 | 51億8255万 | -9.12% | - | 5.61 |
07/29 | 1,901 | 1,921 | 1,806 | 1,911 | -0.05% | 16,900 | 52億2906万 | -8.65% | - | 5.66 |
07/28 | 2,000 | 2,002 | 1,908 | 1,912 | -4.4% | 15,800 | 52億3180万 | -9.25% | - | 5.66 |
07/27 | 1,968 | 2,005 | 1,968 | 2,000 | +1.78% | 7,700 | 54億7260万 | -5.84% | - | 5.93 |
07/26 | 1,981 | 2,013 | 1,962 | 1,965 | -1.26% | 16,500 | 53億7682万 | -8.22% | - | 5.82 |
07/25 | 2,000 | 2,003 | 1,982 | 1,990 | -1.24% | 37,400 | 54億4523万 | -7.74% | - | 5.9 |
07/22 | 2,060 | 2,084 | 2,001 | 2,015 | -2.18% | 15,200 | 55億1364万 | -7.1% | - | 5.97 |
07/21 | 2,040 | 2,069 | 2,036 | 2,060 | +0.83% | 10,100 | 56億3677万 | -5.37% | - | 6.1 |
07/20 | 2,008 | 2,068 | 2,008 | 2,043 | +1.79% | 11,000 | 55億9026万 | -6.67% | - | 6.05 |
07/19 | 2,081 | 2,091 | 2,001 | 2,007 | -3.56% | 25,200 | 54億9175万 | -8.69% | - | 5.95 |
07/15 | 2,102 | 2,130 | 1,980 | 2,081 | -1.84% | 26,800 | 56億9424万 | -6.35% | - | 6.17 |
07/14 | 2,138 | 2,213 | 2,080 | 2,120 | -0.38% | 33,700 | 58億95万 | -5.69% | - | 6.28 |
07/13 | 2,171 | 2,222 | 2,110 | 2,128 | -1.85% | 22,700 | 58億2284万 | -6.3% | - | 6.3 |
07/12 | 2,080 | 2,240 | 2,068 | 2,168 | +6.27% | 30,600 | 59億3229万 | -5.62% | - | 6.42 |
07/11 | 2,117 | 2,117 | 2,010 | 2,040 | 0% | 33,300 | 55億8205万 | -12.3% | - | 6.04 |
07/08 | 2,145 | 2,187 | 2,028 | 2,040 | -4.23% | 29,500 | 55億8205万 | -13.41% | - | 6.04 |
07/07 | 2,185 | 2,210 | 2,128 | 2,130 | -2.52% | 7,800 | 58億2831万 | -10.73% | - | 6.31 |
07/06 | 2,211 | 2,228 | 2,124 | 2,185 | -3.66% | 17,800 | 59億7881万 | -9.45% | - | 6.47 |
07/05 | 2,300 | 2,300 | 2,230 | 2,268 | -3.49% | 20,900 | 62億592万 | -7.2% | - | 6.72 |
07/04 | 2,211 | 2,350 | 2,211 | 2,350 | +6.29% | 17,600 | 64億3030万 | -4.97% | - | 6.96 |
07/01 | 2,178 | 2,240 | 2,165 | 2,211 | +2.74% | 25,400 | 60億4995万 | -11.31% | - | 6.55 |
06/30 | 2,208 | 2,270 | 2,152 | 2,152 | -2.49% | 20,300 | 58億8851万 | -14.5% | - | 6.38 |
06/29 | 2,200 | 2,230 | 2,128 | 2,207 | +6.52% | 27,000 | 60億3901万 | -13.32% | - | 6.54 |
06/28 | 2,032 | 2,095 | 1,965 | 2,072 | -4.07% | 59,300 | 56億6961万 | -19.6% | - | 6.14 |
06/27 | 2,065 | 2,199 | 2,012 | 2,160 | +3.75% | 30,600 | 59億1040万 | -17.11% | - | 6.4 |
06/24 | 2,389 | 2,389 | 1,961 | 2,082 | -9.04% | 63,800 | 56億9697万 | -20.9% | - | 6.17 |
06/23 | 2,332 | 2,346 | 2,256 | 2,289 | -1.84% | 35,100 | 62億6339万 | -13.88% | - | 6.78 |
06/22 | 2,368 | 2,398 | 2,331 | 2,332 | -3.56% | 12,700 | 63億8105万 | -12.66% | - | 6.91 |
06/21 | 2,379 | 2,425 | 2,300 | 2,418 | +2.03% | 20,300 | 66億1637万 | -9.81% | - | 7.16 |
06/20 | 2,292 | 2,420 | 2,292 | 2,370 | +3.49% | 17,700 | 64億8503万 | -12.16% | - | 7.02 |
06/17 | 2,300 | 2,329 | 2,226 | 2,290 | +3.15% | 26,300 | 62億6612万 | -15.9% | - | 6.78 |
06/16 | 2,313 | 2,475 | 2,201 | 2,220 | -5.53% | 95,100 | 60億7458万 | -19.24% | - | 6.58 |
06/15 | 2,181 | 2,457 | 2,180 | 2,350 | +3.02% | 44,600 | 64億3030万 | -15.25% | - | 6.96 |
06/14 | 2,520 | 2,550 | 2,280 | 2,281 | -12.07% | 78,800 | 62億4150万 | -18.39% | - | 6.76 |
06/13 | 2,685 | 2,685 | 2,550 | 2,594 | -5.47% | 37,000 | 70億9796万 | -8.21% | - | 7.68 |
06/10 | 2,701 | 2,810 | 2,700 | 2,744 | +2.2% | 48,800 | 75億840万 | -2.83% | - | 8.13 |
06/09 | 2,727 | 2,755 | 2,683 | 2,685 | -3.83% | 86,600 | 73億4696万 | -4.52% | - | 7.95 |
06/08 | 2,891 | 2,925 | 2,780 | 2,792 | -3.32% | 37,100 | 76億3974万 | -0.21% | - | 8.27 |
06/07 | 2,739 | 3,045 | 2,739 | 2,888 | +3.55% | 136,700 | 79億243万 | +3.85% | - | 8.56 |
06/06 | 2,700 | 2,829 | 2,662 | 2,789 | +0.32% | 38,600 | 76億3154万 | +1.01% | - | 8.26 |
06/03 | 2,810 | 2,838 | 2,750 | 2,780 | -1.45% | 47,600 | 76億691万 | +1.24% | - | 8.24 |
06/02 | 2,940 | 2,948 | 2,730 | 2,821 | -4.7% | 65,100 | 77億1910万 | +2.88% | - | 8.36 |
06/01 | 3,000 | 3,085 | 2,941 | 2,960 | -1% | 116,900 | 80億9944万 | +8.11% | - | 8.77 |
05/31 | 2,900 | 3,000 | 2,850 | 2,990 | +4.73% | 61,000 | 81億8153万 | +9.2% | - | 8.86 |
05/30 | 2,834 | 2,919 | 2,821 | 2,855 | +1.42% | 43,700 | 78億1213万 | +5.08% | - | 8.46 |
05/27 | 2,940 | 2,944 | 2,773 | 2,815 | -1.92% | 84,200 | 77億268万 | +4.34% | - | 8.34 |
05/26 | 3,010 | 3,080 | 2,801 | 2,870 | -3.5% | 133,300 | 78億5318万 | +7.29% | - | 8.5 |
05/25 | 2,860 | 3,120 | 2,822 | 2,974 | +5.84% | 283,000 | 81億3775万 | +12.06% | - | 8.81 |
05/24 | 2,800 | 2,929 | 2,792 | 2,810 | +0.54% | 86,700 | 76億8900万 | +6.93% | - | 8.32 |
05/23 | 2,790 | 2,825 | 2,680 | 2,795 | +1.78% | 59,400 | 76億4544万 | +7.05% | - | 8.28 |
05/20 | 2,635 | 2,746 | 2,580 | 2,746 | +6.23% | 49,200 | 75億1140万 | +5.86% | - | 8.13 |
05/19 | 2,688 | 2,699 | 2,555 | 2,585 | -0.96% | 40,500 | 70億7100万 | +0.15% | - | 7.66 |
05/18 | 2,887 | 2,928 | 2,526 | 2,610 | -8% | 160,600 | 71億3939万 | +1.48% | - | 7.73 |
05/17 | 2,890 | 2,992 | 2,821 | 2,837 | -5.43% | 140,900 | 77億6032万 | +10.73% | - | 8.4 |
05/16 | 3,115 | 3,385 | 2,980 | 3,000 | +1.97% | 435,800 | 82億620万 | +18.06% | - | 8.88 |
05/13 | 3,000 | 3,200 | 2,885 | 2,942 | +5.07% | 353,100 | 80億4754万 | +17.26% | - | 8.71 |
05/12 | 2,950 | 3,020 | 2,750 | 2,800 | -4.11% | 106,500 | 76億5912万 | +12.63% | - | 8.29 |
05/11 | 2,910 | 3,170 | 2,755 | 2,920 | -4.26% | 381,100 | 79億8736万 | +18.22% | - | 8.65 |
05/10 | 2,601 | 3,050 | 2,512 | 3,050 | +19.7% | 524,700 | 83億4297万 | +24.14% | - | 9.03 |
05/09 | 2,459 | 2,690 | 2,398 | 2,548 | +4.9% | 57,900 | 69億6979万 | +4.51% | - | 7.55 |
05/06 | 2,353 | 2,461 | 2,353 | 2,429 | +3.58% | 18,500 | 66億4428万 | -0.37% | - | 7.19 |
05/02 | 2,284 | 2,390 | 2,272 | 2,345 | -0.47% | 18,700 | 64億1451万 | -3.93% | - | 6.94 |
04/28 | 2,480 | 2,520 | 2,301 | 2,356 | -1.87% | 51,700 | 64億4460万 | -3.88% | - | 6.98 |
04/27 | 2,459 | 2,469 | 2,371 | 2,401 | -0.62% | 45,200 | 65億6769万 | -2.64% | - | 7.11 |
04/26 | 2,650 | 2,680 | 2,365 | 2,416 | -9.85% | 86,000 | 66億872万 | -2.5% | - | 7.16 |
04/25 | 2,692 | 2,715 | 2,621 | 2,680 | -1.11% | 47,100 | 73億3087万 | +7.67% | - | 7.94 |
04/22 | 2,900 | 2,948 | 2,650 | 2,710 | -8.69% | 241,900 | 74億1293万 | +8.84% | - | 8.03 |
04/21 | 2,968 | 2,968 | 2,950 | 2,968 | +20.26% | 133,200 | 80億9492万 | +19.2% | - | 8.76 |
04/20 | 2,400 | 2,563 | 2,375 | 2,468 | +3.92% | 62,000 | 67億3122万 | -0.44% | - | 7.29 |
04/19 | 2,340 | 2,386 | 2,284 | 2,375 | +6.03% | 20,800 | 64億7757万 | -4.62% | - | 7.01 |
04/18 | 2,330 | 2,350 | 2,235 | 2,240 | -4.68% | 20,600 | 61億937万 | -10.58% | - | 6.61 |
04/15 | 2,325 | 2,370 | 2,315 | 2,350 | +1.03% | 12,300 | 64億939万 | -6.78% | - | 6.94 |