株価チャート
2016/04/06~2016/08/31
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 |
08/31 | 447 | 449 | 443 | 443 | +0.45% | 10,400 | 50億590万 | -1.34% | - | 2.7 |
08/30 | 441 | 448 | 440 | 441 | 0% | 8,400 | 49億8330万 | -2.22% | - | 2.69 |
08/29 | 451 | 451 | 439 | 441 | 0% | 18,400 | 49億8330万 | -2.65% | - | 2.69 |
08/26 | 453 | 460 | 441 | 441 | -2.22% | 19,600 | 49億8330万 | -3.29% | - | 2.69 |
08/25 | 461 | 464 | 451 | 451 | +1.58% | 38,300 | 50億9630万 | -1.74% | - | 2.75 |
08/24 | 447 | 450 | 440 | 444 | -0.67% | 11,600 | 50億1720万 | -3.69% | - | 2.71 |
08/23 | 440 | 451 | 439 | 447 | +0.45% | 13,700 | 50億5110万 | -3.66% | - | 2.73 |
08/22 | 438 | 450 | 438 | 445 | +0.45% | 5,700 | 50億2850万 | -4.91% | - | 2.72 |
08/19 | 438 | 456 | 431 | 443 | +0.68% | 7,500 | 50億590万 | -6.74% | - | 2.7 |
08/18 | 451 | 452 | 437 | 440 | -2.44% | 10,000 | 49億7200万 | -8.52% | - | 2.68 |
08/17 | 451 | 462 | 451 | 451 | -0.44% | 4,400 | 50億9630万 | -7.39% | - | 2.75 |
08/16 | 454 | 468 | 453 | 453 | -1.95% | 11,800 | 51億1890万 | -8.11% | - | 2.76 |
08/15 | 460 | 468 | 452 | 462 | +1.09% | 10,600 | 52億2060万 | -7.23% | - | 2.82 |
08/12 | 442 | 460 | 442 | 457 | +2.93% | 13,700 | 51億6410万 | -9.15% | - | 2.79 |
08/10 | 443 | 449 | 443 | 444 | 0% | 7,600 | 50億1720万 | -12.77% | - | 2.71 |
08/09 | 444 | 450 | 441 | 444 | 0% | 10,100 | 50億1720万 | -14.12% | - | 2.71 |
08/08 | 450 | 450 | 441 | 444 | -1.77% | 19,300 | 50億1720万 | -15.43% | - | 2.71 |
08/05 | 450 | 455 | 446 | 452 | +0.44% | 10,500 | 51億760万 | -14.88% | - | 2.76 |
08/04 | 436 | 452 | 436 | 450 | +3.21% | 15,900 | 50億8500万 | -16.2% | - | 2.75 |
08/03 | 464 | 489 | 428 | 436 | -4.39% | 78,300 | 49億2680万 | -19.56% | - | 2.66 |
08/02 | 465 | 465 | 454 | 456 | +0.44% | 25,900 | 51億5280万 | -16.79% | - | 2.78 |
08/01 | 467 | 467 | 446 | 454 | 0% | 16,300 | 51億3020万 | -17.75% | - | 2.77 |
07/29 | 468 | 468 | 441 | 454 | -1.3% | 30,400 | 51億3020万 | -18.05% | - | 2.77 |
07/28 | 481 | 482 | 458 | 460 | -4.37% | 26,500 | 51億9800万 | -17.71% | - | 2.81 |
07/27 | 491 | 491 | 481 | 481 | -1.23% | 26,500 | 54億3530万 | -14.72% | - | 2.93 |
07/26 | 500 | 504 | 481 | 487 | -2.6% | 26,800 | 55億310万 | -14.41% | - | 2.97 |
07/25 | 501 | 510 | 500 | 500 | -0.2% | 22,100 | 56億5000万 | -12.74% | - | 3.05 |
07/22 | 510 | 510 | 494 | 501 | -3.28% | 33,100 | 56億6130万 | -12.87% | - | 3.06 |
07/21 | 522 | 530 | 503 | 518 | +0.97% | 43,300 | 58億5340万 | -10.38% | - | 3.16 |
07/20 | 502 | 517 | 497 | 513 | +1.79% | 53,500 | 57億9690万 | -11.7% | - | 3.13 |
07/19 | 522 | 536 | 502 | 504 | -8.03% | 90,600 | 56億9520万 | -13.99% | - | 3.08 |
07/15 | 580 | 592 | 548 | 548 | -10.31% | 162,300 | 61億9240万 | -7.59% | - | 3.34 |
07/14 | 619 | 634 | 600 | 611 | +0.16% | 144,200 | 69億430万 | +1.66% | - | 3.73 |
07/13 | 596 | 611 | 576 | 610 | +4.1% | 69,900 | 68億9300万 | +0.99% | - | 3.72 |
07/12 | 609 | 623 | 581 | 586 | -1.51% | 62,200 | 66億2180万 | -3.78% | - | 3.58 |
07/11 | 532 | 595 | 509 | 595 | +4.02% | 163,000 | 67億2350万 | -3.25% | - | 3.63 |
07/08 | 600 | 605 | 560 | 572 | -3.54% | 59,600 | 64億6360万 | -7.74% | - | 3.49 |
07/07 | 612 | 623 | 593 | 593 | -3.42% | 42,500 | 67億90万 | -5.27% | - | 3.62 |
07/06 | 615 | 630 | 609 | 614 | -3.31% | 49,200 | 69億3820万 | -2.54% | - | 3.75 |
07/05 | 646 | 648 | 620 | 635 | -0.63% | 60,000 | 71億7550万 | +0.16% | - | 3.87 |
07/04 | 615 | 645 | 606 | 639 | +5.62% | 63,500 | 72億2070万 | +0.47% | - | 3.9 |
07/01 | 603 | 610 | 600 | 605 | +0.83% | 31,300 | 68億3650万 | -5.17% | - | 3.69 |
06/30 | 610 | 635 | 595 | 600 | +1.69% | 83,000 | 67億8000万 | -6.1% | - | 3.66 |
06/29 | 582 | 608 | 581 | 590 | +4.06% | 78,200 | 66億6700万 | -7.96% | - | 3.6 |
06/28 | 535 | 590 | 527 | 567 | +1.61% | 110,600 | 64億710万 | -11.96% | - | 3.46 |
06/27 | 516 | 576 | 516 | 558 | +10.5% | 83,100 | 63億540万 | -13.89% | - | 3.4 |
06/24 | 606 | 610 | 487 | 505 | -13.97% | 173,000 | 57億650万 | -22.78% | - | 3.08 |
06/23 | 580 | 592 | 567 | 587 | +0.86% | 35,300 | 66億3310万 | -11.06% | - | 3.58 |
06/22 | 596 | 597 | 577 | 582 | -3.32% | 37,800 | 65億7660万 | -12.08% | - | 3.55 |
06/21 | 600 | 604 | 585 | 602 | +2.91% | 42,600 | 68億260万 | -9.34% | - | 3.67 |
06/20 | 568 | 607 | 568 | 585 | +4.65% | 67,100 | 66億1050万 | -12.03% | - | 3.57 |
06/17 | 581 | 595 | 558 | 559 | -0.36% | 72,900 | 63億1670万 | -16.19% | - | 3.41 |
06/16 | 610 | 611 | 555 | 561 | -8.93% | 114,700 | 63億3930万 | -16.14% | - | 3.42 |
06/15 | 608 | 639 | 602 | 616 | -1.91% | 88,500 | 69億6080万 | -8.33% | - | 3.76 |
06/14 | 671 | 681 | 588 | 628 | -8.45% | 220,800 | 70億9640万 | -6.69% | - | 3.83 |
06/13 | 692 | 708 | 685 | 686 | -6.41% | 131,300 | 77億5180万 | +1.78% | - | 4.19 |
06/10 | 748 | 748 | 721 | 733 | +6.23% | 357,800 | 82億8290万 | +9.08% | - | 4.47 |
06/09 | 734 | 745 | 679 | 690 | -6.5% | 167,800 | 77億9700万 | +3.45% | - | 4.21 |
06/08 | 736 | 749 | 732 | 738 | +0.82% | 106,800 | 83億3940万 | +11.31% | - | 4.5 |
06/07 | 742 | 749 | 720 | 732 | +1.39% | 113,100 | 82億7160万 | +11.25% | - | 4.47 |
06/06 | 701 | 726 | 689 | 722 | +0.56% | 89,800 | 81億5860万 | +10.4% | - | 4.41 |
06/03 | 705 | 723 | 694 | 718 | +3.01% | 96,700 | 81億1340万 | +10.46% | - | 4.38 |
06/02 | 737 | 740 | 673 | 697 | -3.46% | 267,700 | 78億7610万 | +7.56% | - | 4.25 |
06/01 | 790 | 790 | 721 | 722 | +4.64% | 896,500 | 81億5860万 | +11.25% | - | 4.41 |
05/31 | 665 | 720 | 653 | 690 | +3.29% | 213,700 | 77億9700万 | +6.98% | - | 4.21 |
05/30 | 659 | 673 | 655 | 668 | +3.57% | 57,700 | 75億4840万 | +4.05% | - | 4.08 |
05/27 | 640 | 669 | 639 | 645 | +0.78% | 73,700 | 72億8850万 | +0.78% | - | 3.94 |
05/26 | 654 | 654 | 632 | 640 | -2.74% | 88,200 | 72億3200万 | +0.47% | - | 3.9 |
05/25 | 676 | 684 | 658 | 658 | -2.81% | 66,000 | 74億3540万 | +3.46% | - | 4.01 |
05/24 | 699 | 699 | 651 | 677 | -4.11% | 170,700 | 76億5010万 | +6.78% | - | 4.13 |
05/23 | 668 | 716 | 653 | 706 | +5.53% | 258,100 | 79億7780万 | +11.71% | - | 4.31 |
05/20 | 631 | 679 | 616 | 669 | +7.04% | 132,000 | 75億5970万 | +6.7% | - | 4.08 |
05/19 | 632 | 637 | 620 | 625 | 0% | 38,700 | 70億6250万 | +0.16% | - | 3.81 |
05/18 | 642 | 645 | 621 | 625 | -2.95% | 52,800 | 70億6250万 | +0.64% | - | 3.81 |
05/17 | 626 | 650 | 621 | 644 | +3.87% | 46,100 | 72億7720万 | +4.04% | - | 3.93 |
05/16 | 670 | 683 | 617 | 620 | 0% | 140,300 | 70億600万 | +0.81% | - | 3.78 |
05/13 | 621 | 632 | 613 | 620 | -0.8% | 36,500 | 70億600万 | +0.81% | - | 3.78 |
05/12 | 638 | 647 | 621 | 625 | -3.55% | 45,100 | 70億6250万 | +1.46% | - | 3.81 |
05/11 | 662 | 667 | 640 | 648 | -1.22% | 77,200 | 73億2240万 | +5.02% | - | 3.95 |
05/10 | 630 | 699 | 628 | 656 | +5.81% | 262,300 | 74億1280万 | +5.98% | - | 4 |
05/09 | 617 | 629 | 615 | 620 | +0.16% | 51,800 | 70億600万 | -0.32% | - | 3.78 |
05/06 | 605 | 623 | 591 | 619 | +2.82% | 67,300 | 69億9470万 | -0.64% | - | 3.78 |
05/02 | 581 | 610 | 579 | 602 | 0% | 56,000 | 68億260万 | -3.37% | - | 3.67 |
04/28 | 642 | 642 | 600 | 602 | -3.22% | 120,500 | 68億260万 | -3.37% | - | 3.67 |
04/27 | 613 | 636 | 608 | 622 | -0.48% | 86,100 | 70億2860万 | -0.32% | - | 3.8 |
04/26 | 677 | 687 | 605 | 625 | -7.68% | 213,800 | 70億6250万 | +0.16% | - | 3.81 |
04/25 | 740 | 744 | 674 | 677 | -6.62% | 461,500 | 76億5010万 | +8.15% | - | 4.13 |
04/22 | 725 | 725 | 680 | 725 | +16% | 1,072,000 | 81億9250万 | +16.56% | - | 4.42 |
04/21 | 617 | 640 | 617 | 625 | +2.12% | 86,200 | 70億6250万 | +1.79% | - | 3.81 |
04/20 | 605 | 625 | 600 | 612 | +1.49% | 67,200 | 69億1560万 | +0.16% | - | 3.73 |
04/19 | 589 | 609 | 588 | 603 | +4.15% | 50,200 | 68億1390万 | -0.99% | - | 3.68 |
04/18 | 580 | 596 | 576 | 579 | -5.55% | 87,200 | 65億4270万 | -4.61% | - | 3.53 |
04/15 | 610 | 621 | 599 | 613 | -0.49% | 64,200 | 69億2690万 | +1.32% | - | 3.74 |
04/14 | 627 | 631 | 612 | 616 | -0.16% | 52,200 | 69億6080万 | +2.33% | - | 3.76 |
04/13 | 593 | 645 | 593 | 617 | +4.93% | 127,500 | 69億7210万 | +2.83% | - | 3.76 |
04/12 | 586 | 610 | 580 | 588 | +0.34% | 81,800 | 66億4440万 | -1.84% | - | 3.59 |
04/11 | 561 | 590 | 557 | 586 | +3.9% | 63,000 | 66億2180万 | -2.01% | - | 3.58 |
04/08 | 541 | 581 | 535 | 564 | +1.62% | 86,200 | 63億7320万 | -5.05% | - | 3.44 |
04/07 | 560 | 588 | 550 | 555 | -2.29% | 62,500 | 62億7150万 | -6.09% | - | 3.39 |
04/06 | 569 | 600 | 555 | 568 | -5.49% | 151,800 | 64億1840万 | -3.24% | - | 3.47 |