株価チャート
2016/04/21~2016/09/30
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 | 719 | 719 | 705 | 717 | -0.28% | 5,400 | 37億6783万 | +1.27% | 14.94 | 0.85 |
09/29 | 709 | 719 | 706 | 719 | +1.41% | 4,500 | 37億7834万 | +1.7% | 14.98 | 0.86 |
09/28 | 695 | 709 | 695 | 709 | -1.53% | 23,200 | 37億2579万 | +0.42% | 14.77 | 0.84 |
09/27 | 716 | 720 | 712 | 720 | +1.27% | 9,400 | 37億8360万 | +1.98% | 15 | 0.86 |
09/26 | 716 | 716 | 710 | 711 | -0.28% | 4,200 | 37億3630万 | +0.85% | 14.81 | 0.85 |
09/23 | 704 | 713 | 703 | 713 | +1.28% | 3,200 | 37億4681万 | +1.13% | 14.85 | 0.85 |
09/21 | 703 | 707 | 700 | 704 | -0.14% | 1,700 | 36億9952万 | 0% | 14.67 | 0.84 |
09/20 | 704 | 705 | 704 | 705 | +0.14% | 700 | 37億477万 | +0.14% | 14.69 | 0.84 |
09/16 | 702 | 712 | 702 | 704 | -0.14% | 2,000 | 36億9952万 | 0% | 14.67 | 0.84 |
09/15 | 716 | 716 | 691 | 705 | -1.67% | 4,000 | 37億477万 | +0.28% | 14.69 | 0.84 |
09/14 | 701 | 717 | 701 | 717 | +1.85% | 3,100 | 37億6783万 | +1.99% | 14.94 | 0.85 |
09/13 | 704 | 704 | 700 | 704 | -0.71% | 1,100 | 36億9952万 | +0.28% | 14.67 | 0.84 |
09/12 | 705 | 709 | 703 | 709 | +0.14% | 1,700 | 37億2579万 | +1% | 14.77 | 0.84 |
09/09 | 705 | 714 | 705 | 708 | +0.57% | 1,200 | 37億2054万 | +0.85% | 14.75 | 0.84 |
09/08 | 704 | 720 | 704 | 704 | -0.71% | 3,300 | 36億9952万 | +0.14% | 14.67 | 0.84 |
09/07 | 702 | 710 | 702 | 709 | +0.42% | 1,700 | 37億2579万 | +0.85% | 14.77 | 0.84 |
09/06 | 701 | 706 | 701 | 706 | +0.28% | 1,500 | 37億1003万 | +0.28% | 14.71 | 0.84 |
09/05 | 702 | 704 | 700 | 704 | 0% | 1,000 | 36億9952万 | -0.14% | 14.67 | 0.84 |
09/02 | 701 | 704 | 701 | 704 | +0.57% | 300 | 36億9952万 | -0.28% | 14.67 | 0.84 |
09/01 | 700 | 705 | 700 | 700 | 0% | 700 | 36億7850万 | -0.99% | 14.58 | 0.83 |
08/30 | 700 | 700 | 700 | 700 | -0.43% | 200 | 36億7850万 | -1.13% | 14.58 | 0.83 |
08/29 | 703 | 703 | 703 | 703 | -0.57% | 200 | 36億9426万 | -0.99% | 14.64 | 0.84 |
08/26 | 707 | 707 | 707 | 707 | 0% | 100 | 37億1528万 | -0.84% | 14.73 | 0.84 |
08/25 | 707 | 707 | 707 | 707 | +0.28% | 1,000 | 37億1528万 | -0.98% | 14.73 | 0.84 |
08/24 | 702 | 705 | 701 | 705 | +0.57% | 1,000 | 37億477万 | -1.26% | 14.69 | 0.84 |
08/23 | 700 | 701 | 700 | 701 | +0.14% | 300 | 36億8375万 | -1.96% | 14.6 | 0.83 |
08/22 | 700 | 700 | 700 | 700 | +0.14% | 400 | 36億7850万 | -2.23% | 14.58 | 0.83 |
08/19 | 701 | 701 | 699 | 699 | -0.43% | 400 | 36億7324万 | -2.51% | 14.56 | 0.83 |
08/18 | 702 | 702 | 702 | 702 | +0.29% | 100 | 36億8901万 | -2.23% | 14.62 | 0.84 |
08/17 | 704 | 704 | 693 | 700 | -0.28% | 700 | 36億7850万 | -2.51% | 14.58 | 0.83 |
08/16 | 700 | 702 | 699 | 702 | +0.57% | 500 | 36億8901万 | -2.5% | 14.62 | 0.84 |
08/15 | 700 | 700 | 698 | 698 | -0.71% | 400 | 36億6799万 | -3.19% | 14.54 | 0.83 |
08/12 | 701 | 705 | 695 | 703 | +2.48% | 1,400 | 36億9426万 | -2.9% | 14.64 | 0.84 |
08/10 | 694 | 694 | 686 | 686 | -1.15% | 700 | 36億493万 | -5.51% | 14.29 | 0.82 |
08/09 | 701 | 701 | 684 | 694 | -1.7% | 4,900 | 36億4697万 | -4.54% | 14.46 | 0.83 |
08/08 | 714 | 714 | 696 | 706 | +0.71% | 2,400 | 37億1003万 | -3.16% | 14.71 | 0.84 |
08/05 | 708 | 708 | 700 | 701 | -0.99% | 1,300 | 36億8375万 | -3.84% | 14.6 | 0.83 |
08/04 | 711 | 711 | 708 | 708 | -1.53% | 500 | 37億2054万 | -3.01% | 14.75 | 0.84 |
08/02 | 724 | 724 | 719 | 719 | +0.7% | 400 | 37億7834万 | -1.51% | 14.98 | 0.86 |
08/01 | 723 | 723 | 700 | 714 | -2.33% | 1,800 | 37億5207万 | -2.19% | 14.87 | 0.85 |
07/28 | 729 | 731 | 728 | 731 | -0.54% | 700 | 38億4140万 | 0% | 15.23 | 0.87 |
07/27 | 724 | 735 | 724 | 735 | +1.38% | 600 | 38億6242万 | +0.41% | 15.31 | 0.87 |
07/26 | 726 | 726 | 725 | 725 | -0.14% | 400 | 38億987万 | -0.96% | 15.1 | 0.86 |
07/25 | 753 | 753 | 725 | 726 | -1.89% | 4,800 | 38億1513万 | -0.82% | 15.12 | 0.86 |
07/22 | 749 | 749 | 720 | 740 | -1.2% | 8,400 | 38億8870万 | +0.82% | 15.42 | 0.88 |
07/21 | 777 | 795 | 739 | 749 | -3.1% | 5,800 | 39億3599万 | +2.04% | 15.6 | 0.89 |
07/20 | 711 | 852 | 703 | 773 | +6.92% | 55,700 | 40億6211万 | +4.88% | 16.1 | 0.92 |
07/19 | 718 | 750 | 700 | 723 | +0.7% | 10,900 | 37億9936万 | -2.03% | 15.06 | 0.86 |
07/15 | 729 | 745 | 715 | 718 | -1.24% | 1,700 | 37億7309万 | -3.1% | 14.96 | 0.85 |
07/14 | 727 | 727 | 727 | 727 | -0.55% | 100 | 38億2038万 | -2.42% | 15.14 | 0.87 |
07/12 | 747 | 747 | 716 | 731 | +1.95% | 1,900 | 38億4140万 | -2.27% | 15.23 | 0.87 |
07/11 | 710 | 720 | 710 | 717 | +0.99% | 500 | 37億6783万 | -4.53% | 14.94 | 0.85 |
07/08 | 720 | 720 | 701 | 710 | -1.39% | 1,300 | 37億3105万 | -5.96% | 14.79 | 0.85 |
07/07 | 720 | 735 | 720 | 720 | -2.04% | 500 | 37億8360万 | -4.76% | 15 | 0.86 |
07/06 | 728 | 735 | 720 | 735 | -0.94% | 1,800 | 38億6242万 | -3.03% | 15.31 | 0.87 |
07/05 | 731 | 790 | 717 | 742 | -2.11% | 6,300 | 38億9921万 | -2.24% | 15.46 | 0.88 |
07/04 | 750 | 767 | 735 | 758 | +1.07% | 2,400 | 39億8329万 | -0.26% | 15.79 | 0.9 |
07/01 | 739 | 750 | 728 | 750 | +2.04% | 500 | 39億4125万 | -1.32% | 15.62 | 0.89 |
06/30 | 725 | 735 | 725 | 735 | +1.38% | 200 | 38億6242万 | -3.67% | 15.31 | 0.87 |
06/29 | 724 | 725 | 724 | 725 | +0.14% | 200 | 38億987万 | -4.86% | 15.1 | 0.86 |
06/28 | 730 | 739 | 720 | 724 | +1.26% | 1,000 | 38億462万 | -4.86% | 15.08 | 0.86 |
06/27 | 689 | 715 | 689 | 715 | +1.56% | 500 | 37億5732万 | -5.92% | 14.89 | 0.85 |
06/24 | 780 | 780 | 660 | 704 | -4.22% | 6,600 | 36億9952万 | -7.37% | 14.67 | 0.84 |
06/23 | 736 | 737 | 733 | 735 | -0.27% | 900 | 38億6242万 | -3.29% | 15.31 | 0.87 |
06/22 | 736 | 750 | 735 | 737 | +0.27% | 1,100 | 38億7293万 | -2.77% | 15.35 | 0.88 |
06/20 | 749 | 749 | 735 | 735 | 0% | 600 | 38億6242万 | -3.03% | 15.31 | 0.87 |
06/17 | 736 | 736 | 722 | 735 | 0% | 1,500 | 38億6242万 | -2.91% | 15.31 | 0.87 |
06/16 | 767 | 767 | 735 | 735 | -4.17% | 2,000 | 38億6242万 | -2.65% | 15.31 | 0.87 |
06/15 | 740 | 767 | 740 | 767 | +1.59% | 1,400 | 40億3058万 | +1.72% | 15.98 | 0.91 |
06/14 | 760 | 761 | 755 | 755 | -7.93% | 4,700 | 39億6752万 | +0.53% | 15.73 | 0.9 |
06/13 | 788 | 820 | 751 | 820 | +2.5% | 7,000 | 43億910万 | +9.48% | 17.08 | 0.98 |
06/10 | 810 | 810 | 785 | 800 | 0% | 2,400 | 42億400万 | +7.53% | 16.67 | 0.95 |
06/08 | 800 | 810 | 800 | 800 | -0.62% | 1,500 | 42億400万 | +8.11% | 16.67 | 0.95 |
06/07 | 813 | 813 | 800 | 805 | -0.98% | 2,200 | 42億3027万 | +9.38% | 16.77 | 0.96 |
06/06 | 809 | 815 | 799 | 813 | +0.37% | 2,200 | 42億7231万 | +10.91% | 16.94 | 0.97 |
06/03 | 822 | 839 | 800 | 810 | +1.38% | 10,600 | 42億5655万 | +11.11% | 16.87 | 0.96 |
06/02 | 754 | 820 | 752 | 799 | +6.39% | 25,100 | 41億9874万 | +10.21% | 16.64 | 0.95 |
06/01 | 766 | 766 | 738 | 751 | -0.53% | 1,700 | 39億4650万 | +4.16% | 15.64 | 0.89 |
05/31 | 751 | 755 | 725 | 755 | -1.69% | 4,800 | 39億6752万 | +5.01% | 15.73 | 0.9 |
05/30 | 770 | 770 | 762 | 768 | -0.13% | 1,300 | 40億3584万 | +7.11% | 16 | 0.91 |
05/27 | 762 | 770 | 745 | 769 | +1.32% | 3,800 | 40億4109万 | +7.55% | 16.02 | 0.92 |
05/26 | 736 | 764 | 726 | 759 | -7.44% | 19,500 | 39億8854万 | +6.6% | 15.81 | 0.9 |
05/25 | 720 | 849 | 700 | 820 | +16.31% | 17,300 | 43億910万 | +15.66% | 17.08 | 0.98 |
05/24 | 703 | 705 | 702 | 705 | +0.28% | 600 | 37億477万 | +0.14% | 14.69 | 0.84 |
05/23 | 711 | 711 | 703 | 703 | -0.14% | 800 | 36億9426万 | -0.14% | 14.64 | 0.84 |
05/20 | 705 | 705 | 704 | 704 | -0.14% | 500 | 36億9952万 | +0.14% | 14.67 | 0.84 |
05/19 | 704 | 715 | 704 | 705 | +0.28% | 1,400 | 37億477万 | +0.43% | 14.69 | 0.84 |
05/18 | 703 | 711 | 703 | 703 | 0% | 2,000 | 36億9426万 | +0.29% | 14.64 | 0.84 |
05/17 | 734 | 734 | 703 | 703 | -2.36% | 1,700 | 36億9426万 | +0.43% | 14.64 | 0.84 |
05/16 | 731 | 731 | 720 | 720 | +0.56% | 1,200 | 37億8360万 | +2.86% | 15 | 0.86 |
05/13 | 706 | 723 | 704 | 716 | +2.87% | 900 | 37億6258万 | +2.58% | 14.92 | 0.85 |
05/12 | 696 | 696 | 696 | 696 | +0.29% | 100 | 36億5748万 | -0.29% | 14.5 | 0.83 |
05/11 | 694 | 694 | 694 | 694 | -1% | 200 | 36億4697万 | -0.57% | 14.46 | 0.83 |
05/09 | 686 | 701 | 686 | 701 | +0.72% | 400 | 36億8375万 | +0.43% | 14.6 | 0.83 |
05/06 | 710 | 713 | 692 | 696 | -0.71% | 1,100 | 36億5748万 | -0.14% | 14.5 | 0.83 |
05/02 | 701 | 701 | 701 | 701 | -0.57% | 100 | 36億8375万 | +0.57% | 14.6 | 0.83 |
04/28 | 709 | 710 | 702 | 705 | -0.84% | 700 | 37億477万 | +1.15% | 14.69 | 0.84 |
04/25 | 707 | 715 | 707 | 711 | -1.39% | 1,700 | 37億3630万 | +2.16% | 14.81 | 0.85 |
04/22 | 707 | 721 | 707 | 721 | +1.41% | 1,100 | 37億8885万 | +3.89% | 15.02 | 0.86 |
04/21 | 710 | 711 | 710 | 711 | +0.99% | 500 | 37億3630万 | +2.6% | 14.81 | 0.85 |