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 | 380 | 414 | 365 | 366 | +5.17% | 2,975,500 | 58億6997万 | +10.24% | - | 17.65 |
08/30 | 361 | 366 | 348 | 348 | -3.06% | 105,800 | 55億8129万 | +5.45% | - | 16.78 |
08/29 | 355 | 371 | 346 | 359 | +2.57% | 161,800 | 57億5771万 | +8.79% | - | 17.32 |
08/26 | 371 | 371 | 350 | 350 | -5.66% | 156,900 | 56億1336万 | +6.06% | - | 16.88 |
08/25 | 353 | 373 | 353 | 371 | +5.7% | 221,700 | 59億5016万 | +12.77% | - | 17.89 |
08/24 | 354 | 372 | 350 | 351 | -1.4% | 263,800 | 56億2940万 | +7.01% | - | 16.93 |
08/23 | 347 | 381 | 340 | 356 | +5.01% | 1,045,100 | 57億959万 | +8.21% | - | 17.17 |
08/22 | 336 | 344 | 331 | 339 | +2.11% | 119,700 | 54億3694万 | +3.04% | - | 16.35 |
08/19 | 331 | 345 | 331 | 332 | +0.3% | 138,400 | 53億2468万 | +0.3% | - | 16.01 |
08/18 | 330 | 342 | 328 | 331 | +0.3% | 121,700 | 53億864万 | -0.3% | - | 15.96 |
08/17 | 328 | 335 | 328 | 330 | +0.61% | 68,000 | 52億9260万 | -1.2% | - | 15.92 |
08/16 | 324 | 343 | 319 | 328 | +0.92% | 189,700 | 52億6052万 | -2.09% | - | 15.82 |
08/15 | 309 | 326 | 309 | 325 | +6.21% | 107,000 | 52億1241万 | -3.27% | - | 15.68 |
08/12 | 305 | 309 | 301 | 306 | +0.33% | 57,400 | 49億768万 | -9.2% | - | 14.76 |
08/10 | 309 | 310 | 301 | 305 | -0.33% | 80,100 | 48億9164万 | -10.29% | - | 14.71 |
08/09 | 303 | 316 | 287 | 306 | -1.29% | 144,900 | 49億768万 | -10.79% | - | 14.76 |
08/08 | 313 | 324 | 309 | 310 | -0.96% | 141,000 | 49億7183万 | -10.4% | - | 14.95 |
08/05 | 328 | 328 | 311 | 313 | -2.19% | 100,600 | 50億1995万 | -10.32% | - | 15.1 |
08/04 | 316 | 320 | 315 | 320 | +1.91% | 40,700 | 51億3222万 | -9.09% | - | 15.43 |
08/03 | 325 | 328 | 307 | 314 | -4.27% | 110,200 | 50億3599万 | -11.3% | - | 15.14 |
08/02 | 315 | 335 | 315 | 328 | +2.5% | 100,800 | 52億6052万 | -7.87% | - | 15.82 |
08/01 | 318 | 323 | 312 | 320 | -1.23% | 156,000 | 51億3222万 | -10.36% | - | 15.43 |
07/29 | 315 | 327 | 312 | 324 | +1.57% | 130,900 | 51億9637万 | -9.5% | - | 15.63 |
07/28 | 340 | 340 | 313 | 319 | -6.18% | 185,500 | 51億1618万 | -11.39% | - | 15.39 |
07/27 | 333 | 340 | 333 | 340 | +2.41% | 74,300 | 54億5298万 | -6.08% | - | 16.4 |
07/26 | 345 | 345 | 330 | 332 | -2.64% | 109,100 | 53億2468万 | -9.04% | - | 16.01 |
07/25 | 343 | 351 | 340 | 341 | -2.01% | 122,900 | 54億6902万 | -7.08% | - | 16.45 |
07/22 | 345 | 349 | 340 | 348 | 0% | 140,700 | 55億8129万 | -5.69% | - | 16.78 |
07/21 | 349 | 350 | 342 | 348 | +1.46% | 112,200 | 55億6563万 | -6.2% | - | 16.74 |
07/20 | 355 | 360 | 343 | 343 | -4.46% | 179,600 | 54億8566万 | -8.53% | - | 16.5 |
07/19 | 368 | 375 | 349 | 359 | -4.52% | 192,500 | 57億4155万 | -5.03% | - | 17.27 |
07/15 | 389 | 391 | 365 | 376 | -1.31% | 230,600 | 60億1344万 | -1.57% | - | 18.08 |
07/14 | 363 | 387 | 359 | 381 | +4.67% | 273,200 | 60億9340万 | -1.8% | - | 18.32 |
07/13 | 385 | 385 | 363 | 364 | -3.45% | 153,500 | 58億2152万 | -7.61% | - | 17.51 |
07/12 | 360 | 385 | 356 | 377 | +7.1% | 211,100 | 60億2943万 | -5.99% | - | 18.13 |
07/11 | 360 | 365 | 346 | 352 | -0.28% | 107,400 | 56億2960万 | -13.73% | - | 16.93 |
07/08 | 355 | 365 | 344 | 353 | -1.12% | 177,100 | 56億4559万 | -15.14% | - | 16.98 |
07/07 | 363 | 380 | 352 | 357 | -3.51% | 203,700 | 57億956万 | -16% | - | 17.17 |
07/06 | 365 | 373 | 355 | 370 | -1.86% | 139,400 | 59億1748万 | -14.75% | - | 17.8 |
07/05 | 380 | 386 | 375 | 377 | -2.84% | 121,800 | 60億2943万 | -14.51% | - | 18.13 |
07/04 | 377 | 394 | 377 | 388 | +1.04% | 106,800 | 62億535万 | -13.39% | - | 18.66 |
07/01 | 385 | 398 | 370 | 384 | +1.32% | 331,100 | 61億4138万 | -15.6% | - | 18.47 |
06/30 | 382 | 422 | 376 | 379 | -1.3% | 713,600 | 60億6142万 | -18.14% | - | 18.23 |
06/29 | 351 | 389 | 351 | 384 | +7.56% | 360,000 | 61億4138万 | -18.47% | - | 18.47 |
06/28 | 343 | 359 | 335 | 357 | -0.56% | 221,900 | 57億956万 | -25% | - | 17.17 |
06/27 | 360 | 364 | 344 | 359 | +9.45% | 397,800 | 57億4155万 | -25.67% | - | 17.27 |
06/24 | 387 | 394 | 301 | 328 | -13.91% | 676,100 | 52億4576万 | -32.92% | - | 15.78 |
06/23 | 369 | 388 | 358 | 381 | +1.06% | 242,400 | 60億9340万 | -22.87% | - | 18.32 |
06/22 | 389 | 395 | 371 | 377 | -6.22% | 299,500 | 60億2943万 | -24.14% | - | 18.13 |
06/21 | 390 | 407 | 385 | 402 | +1.01% | 346,500 | 62億9057万 | -19.44% | - | 18.92 |
06/20 | 389 | 407 | 379 | 398 | +2.31% | 314,400 | 62億2798万 | -20.56% | - | 18.73 |
06/17 | 402 | 412 | 382 | 389 | -1.27% | 508,000 | 60億8714万 | -22.66% | - | 18.31 |
06/16 | 452 | 457 | 386 | 394 | -9.43% | 877,800 | 61億6538万 | -21.67% | - | 18.54 |
06/15 | 433 | 455 | 425 | 435 | +3.57% | 858,500 | 68億696万 | -13.69% | - | 20.47 |
06/14 | 472 | 475 | 416 | 420 | -11.58% | 684,200 | 65億7224万 | -16.5% | - | 19.76 |
06/13 | 519 | 519 | 467 | 475 | -8.48% | 687,100 | 74億3289万 | -5.57% | - | 22.35 |
06/10 | 540 | 556 | 514 | 519 | -4.24% | 617,800 | 79億9425万 | +3.59% | - | 24.04 |
06/09 | 524 | 571 | 523 | 542 | +3.83% | 1,663,100 | 83億4853万 | +9.27% | - | 25.11 |
06/08 | 547 | 547 | 521 | 522 | -6.62% | 628,000 | 80億4046万 | +6.53% | - | 24.18 |
06/07 | 610 | 633 | 555 | 559 | -0.71% | 2,486,600 | 86億1038万 | +15.26% | - | 25.89 |
06/06 | 567 | 569 | 526 | 563 | -0.35% | 519,200 | 86億7199万 | +17.54% | - | 26.08 |
06/03 | 571 | 578 | 556 | 565 | -2.75% | 597,300 | 87億280万 | +19.45% | - | 26.17 |
06/02 | 563 | 593 | 551 | 581 | +5.06% | 1,537,200 | 89億4925万 | +24.15% | - | 26.91 |
06/01 | 540 | 570 | 535 | 553 | -0.72% | 523,200 | 80億2192万 | +19.44% | - | 24.12 |
05/31 | 563 | 578 | 550 | 557 | 0% | 503,100 | 87億7174万 | +21.62% | - | 26.38 |
05/30 | 550 | 574 | 531 | 557 | -1.94% | 905,600 | 87億7174万 | +23.5% | - | 26.38 |
05/27 | 569 | 611 | 561 | 568 | -2.57% | 2,400,500 | 89億4497万 | +27.64% | - | 26.9 |
05/26 | 530 | 598 | 521 | 583 | +15.45% | 6,004,500 | 91億8119万 | +33.11% | - | 27.61 |
05/25 | 524 | 530 | 501 | 505 | -5.43% | 923,200 | 79億5283万 | +16.9% | - | 23.92 |
05/24 | 512 | 576 | 496 | 534 | +2.3% | 6,389,700 | 84億953万 | +25.06% | - | 25.29 |
05/23 | 455 | 522 | 454 | 522 | +18.1% | 3,563,400 | 82億2055万 | +23.7% | - | 24.72 |
05/20 | 442 | 461 | 431 | 442 | -2.86% | 437,700 | 69億6070万 | +6% | - | 20.93 |
05/19 | 436 | 459 | 427 | 455 | +5.57% | 328,100 | 71億6542万 | +9.38% | - | 21.55 |
05/18 | 457 | 465 | 420 | 431 | -5.69% | 547,500 | 67億8747万 | +4.11% | - | 20.41 |
05/17 | 448 | 467 | 427 | 457 | +2.93% | 680,800 | 71億9692万 | +10.92% | - | 21.64 |
05/16 | 418 | 455 | 408 | 444 | +11.56% | 1,033,500 | 69億9219万 | +8.56% | - | 21.03 |
05/13 | 404 | 412 | 393 | 398 | -2.45% | 248,700 | 62億6778万 | -2.21% | - | 18.85 |
05/12 | 420 | 426 | 407 | 408 | -3.09% | 203,000 | 64億2526万 | 0% | - | 19.32 |
05/11 | 415 | 426 | 413 | 421 | +1.45% | 229,100 | 66億2998万 | +3.19% | - | 19.94 |
05/10 | 414 | 426 | 403 | 415 | 0% | 212,400 | 65億3550万 | +1.97% | - | 19.65 |
05/09 | 397 | 418 | 397 | 415 | +4.8% | 217,500 | 65億3550万 | +2.22% | - | 19.65 |
05/06 | 403 | 403 | 385 | 396 | +1.28% | 300,200 | 62億3628万 | -1.74% | - | 18.75 |
05/02 | 397 | 398 | 386 | 391 | -3.46% | 316,800 | 61億5754万 | -2.49% | - | 18.52 |
04/28 | 402 | 465 | 396 | 405 | +0.25% | 1,963,300 | 63億7801万 | +1.5% | - | 19.18 |
04/27 | 416 | 417 | 391 | 404 | -2.88% | 329,000 | 63億6226万 | +2.02% | - | 19.13 |
04/26 | 448 | 469 | 403 | 416 | -7.56% | 672,700 | 65億5124万 | +6.12% | - | 19.7 |
04/25 | 459 | 472 | 434 | 450 | -1.1% | 818,000 | 70億8668万 | +15.98% | - | 21.31 |
04/22 | 410 | 463 | 406 | 455 | +10.17% | 988,700 | 71億6542万 | +19.11% | - | 21.55 |
04/21 | 397 | 420 | 396 | 413 | +4.29% | 573,600 | 59億5553万 | +9.84% | - | 17.91 |
04/20 | 408 | 412 | 393 | 396 | -2.46% | 463,800 | 57億1039万 | +6.45% | - | 17.17 |
04/19 | 400 | 415 | 392 | 406 | +3.57% | 341,000 | 58億5459万 | +10.03% | - | 17.61 |
04/18 | 407 | 407 | 388 | 392 | -6.22% | 542,100 | 56億5271万 | +7.4% | - | 17 |
04/15 | 384 | 434 | 381 | 418 | +7.18% | 804,700 | 60億2764万 | +15.47% | - | 18.13 |
04/14 | 398 | 407 | 383 | 390 | -2.01% | 407,200 | 56億2387万 | +8.94% | - | 16.91 |
04/13 | 403 | 405 | 393 | 398 | -1.24% | 250,700 | 57億3923万 | +12.43% | - | 17.26 |
04/12 | 413 | 414 | 395 | 403 | -2.42% | 343,100 | 58億1133万 | +14.81% | - | 17.48 |
04/11 | 415 | 424 | 402 | 413 | +1.23% | 350,500 | 59億5553万 | +19.02% | - | 17.91 |
04/08 | 385 | 410 | 376 | 408 | +4.35% | 257,600 | 58億8343万 | +18.95% | - | 17.69 |
04/07 | 382 | 404 | 382 | 391 | +0.26% | 256,500 | 56億3829万 | +15.34% | - | 16.96 |
04/06 | 377 | 390 | 370 | 390 | +0.52% | 297,000 | 56億2387万 | +16.42% | - | 16.91 |