株価チャート
2016/05/10～2016/09/30
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 | 10/1, 株式分割 1→5 |
| 2016 |
| 09/30 | 445 | 463 | 443 | 450 | +1.81% | 965,200 | 623億8867万 | -12.28% | 23.17 | 4.12 |
| 09/29 | 480 | 480 | 435 | 442 | -8.68% | 3,148,400 | 612億7954万 | -14.51% | 22.76 | 4.05 |
| 09/28 | 479 | 488 | 466 | 484 | +1.42% | 442,800 | 671億248万 | -7.1% | 24.92 | 4.44 |
| 09/27 | 476 | 482 | 474 | 477 | +0.51% | 714,000 | 661億5972万 | -8.58% | 24.57 | 4.37 |
| 09/26 | 488 | 488 | 471 | 475 | -2.63% | 871,500 | 658億2698万 | -9.22% | 24.45 | 4.35 |
| 09/23 | 488 | 493 | 479 | 488 | +1.63% | 2,121,500 | 676億159万 | -7.3% | 25.11 | 4.47 |
| 09/21 | 478 | 490 | 472 | 480 | +0.17% | 1,806,000 | 665億2019万 | -9.13% | 24.71 | 4.4 |
| 09/20 | 488 | 496 | 473 | 479 | -1.52% | 1,512,000 | 664億927万 | -9.79% | 24.67 | 4.39 |
| 09/16 | 480 | 489 | 480 | 486 | +1.42% | 1,269,000 | 674億3522万 | -8.91% | 25.05 | 4.46 |
| 09/15 | 490 | 507 | 473 | 480 | -5.55% | 1,924,500 | 664億9246万 | -10.52% | 24.7 | 4.39 |
| 09/14 | 524 | 524 | 467 | 508 | -6.65% | 4,501,000 | 704億215万 | -5.61% | 26.15 | 4.65 |
| 09/13 | 520 | 549 | 516 | 544 | +4.13% | 1,583,500 | 754億2097万 | +0.93% | 28.01 | 4.98 |
| 09/12 | 558 | 566 | 520 | 522 | -6.45% | 1,418,000 | 724億2631万 | -2.9% | 26.9 | 4.79 |
| 09/09 | 579 | 584 | 557 | 558 | -4.58% | 1,136,000 | 774億1741万 | +3.99% | 28.76 | 5.12 |
| 09/08 | 590 | 597 | 565 | 585 | -0.81% | 1,504,500 | 811億3300万 | +9.18% | 30.14 | 5.36 |
| 09/07 | 540 | 590 | 540 | 590 | +9.62% | 2,184,500 | 817億9848万 | +10.07% | 30.38 | 5.41 |
| 09/06 | 543 | 547 | 532 | 538 | +0.56% | 1,391,500 | 746億1685万 | -0.15% | 27.71 | 4.93 |
| 09/05 | 537 | 547 | 534 | 535 | -0.07% | 720,500 | 742億93万 | -1.62% | 27.56 | 4.9 |
| 09/02 | 537 | 545 | 532 | 536 | +0.64% | 517,000 | 742億5638万 | -2.26% | 27.58 | 4.91 |
| 09/01 | 528 | 538 | 525 | 532 | -1.15% | 611,000 | 737億8500万 | -3.59% | 27.41 | 4.88 |
| 08/31 | 533 | 543 | 521 | 538 | +1.58% | 856,500 | 746億4458万 | -3.17% | 27.73 | 4.93 |
| 08/30 | 521 | 532 | 518 | 530 | +0.3% | 792,000 | 734億7999万 | -5.36% | 27.29 | 4.86 |
| 08/29 | 520 | 534 | 510 | 528 | +2.72% | 959,500 | 732億5816万 | -6.31% | 27.21 | 4.84 |
| 08/26 | 526 | 530 | 507 | 514 | -2.39% | 874,000 | 713億1718万 | -9.44% | 26.49 | 4.71 |
| 08/25 | 547 | 547 | 526 | 527 | -2.52% | 673,000 | 730億6407万 | -8.19% | 27.14 | 4.83 |
| 08/24 | 537 | 544 | 528 | 541 | +0.6% | 630,500 | 749億4959万 | -6.79% | 27.84 | 4.95 |
| 08/23 | 524 | 542 | 524 | 537 | +3.39% | 990,000 | 745億594万 | -7.98% | 27.67 | 4.92 |
| 08/22 | 515 | 524 | 505 | 520 | +0.89% | 954,000 | 720億6585万 | -11.6% | 26.77 | 4.76 |
| 08/19 | 527 | 529 | 511 | 515 | -2.05% | 1,345,500 | 714億2810万 | -13.56% | 26.53 | 4.72 |
| 08/18 | 538 | 548 | 524 | 526 | -3.84% | 1,098,000 | 729億2542万 | -12.91% | 27.09 | 4.82 |
| 08/17 | 560 | 571 | 547 | 547 | -3.36% | 1,836,500 | 758億3690万 | -10.47% | 28.17 | 5.01 |
| 08/16 | 542 | 571 | 538 | 566 | +4.39% | 1,892,000 | 784億7108万 | -8.56% | 29.15 | 5.19 |
| 08/15 | 530 | 559 | 528 | 542 | +0.41% | 1,530,000 | 751億7142万 | -13.52% | 27.92 | 4.97 |
| 08/12 | 519 | 548 | 511 | 540 | +2.12% | 1,519,000 | 748億6641万 | -15.23% | 27.81 | 4.95 |
| 08/10 | 532 | 563 | 529 | 529 | +0.27% | 2,253,000 | 733億1362万 | -18.14% | 27.23 | 4.85 |
| 08/09 | 521 | 534 | 514 | 527 | +1.31% | 2,240,000 | 731億1952万 | -19.48% | 27.16 | 4.83 |
| 08/08 | 520 | 534 | 513 | 521 | +2.84% | 2,752,000 | 721億7676万 | -21.71% | 26.81 | 4.77 |
| 08/05 | 540 | 544 | 493 | 506 | -4.99% | 4,857,500 | 701億8032万 | -25.01% | 26.07 | 4.64 |
| 08/04 | 571 | 574 | 519 | 533 | -10.06% | 4,620,000 | 738億6819万 | -22.22% | 27.44 | 4.88 |
| 08/03 | 545 | 625 | 528 | 592 | -9% | 9,482,000 | 821億3122万 | -14.39% | 30.51 | 5.43 |
| 08/02 | 654 | 666 | 646 | 651 | -1.21% | 1,025,000 | 902億5561万 | -6.6% | 33.52 | 5.97 |
| 08/01 | 653 | 669 | 641 | 659 | +0.92% | 1,907,000 | 913億6474万 | -5.59% | 33.94 | 6.04 |
| 07/29 | 613 | 659 | 603 | 653 | +5.32% | 1,452,500 | 905億3289万 | -6.45% | 33.63 | 5.98 |
| 07/28 | 623 | 630 | 614 | 620 | -2.67% | 1,101,000 | 859億5773万 | -11.3% | 31.93 | 5.68 |
| 07/27 | 643 | 657 | 632 | 637 | 0% | 1,115,500 | 883億1463万 | -9.26% | 32.8 | 5.84 |
| 07/26 | 632 | 659 | 632 | 637 | +2.41% | 1,158,000 | 883億1463万 | -9.52% | 32.8 | 5.84 |
| 07/25 | 636 | 640 | 615 | 622 | -3.27% | 1,357,000 | 862億3501万 | -11.77% | 32.03 | 5.7 |
| 07/22 | 640 | 664 | 622 | 643 | -1.08% | 1,277,500 | 891億4648万 | -8.79% | 33.11 | 5.89 |
| 07/21 | 665 | 670 | 637 | 650 | -4.13% | 1,193,000 | 901億1697万 | -7.93% | 33.47 | 5.96 |
| 07/20 | 622 | 678 | 617 | 678 | +6.6% | 2,225,000 | 939億9893万 | -3.97% | 34.91 | 6.21 |
| 07/19 | 635 | 653 | 612 | 636 | -2.3% | 2,827,000 | 881億7599万 | -9.79% | 32.75 | 5.83 |
| 07/15 | 701 | 704 | 647 | 651 | -9.21% | 2,295,000 | 902億5561万 | -8.05% | 33.52 | 5.97 |
| 07/14 | 689 | 728 | 685 | 717 | +0.99% | 1,418,000 | 994億595万 | +0.84% | 36.92 | 6.57 |
| 07/13 | 708 | 719 | 681 | 710 | +0.28% | 1,947,500 | 984億3546万 | -0.14% | 36.56 | 6.51 |
| 07/12 | 740 | 753 | 692 | 708 | -4.32% | 2,578,500 | 981億5818万 | -0.42% | 36.46 | 6.49 |
| 07/11 | 767 | 775 | 713 | 740 | -3.52% | 1,566,000 | 1025億9471万 | +4.23% | 38.11 | 6.78 |
| 07/08 | 787 | 787 | 746 | 767 | -3.03% | 1,058,500 | 1063億3803万 | +8.64% | 39.5 | 7.03 |
| 07/07 | 776 | 791 | 754 | 791 | +3.26% | 1,049,500 | 1096億6542万 | +12.84% | 40.73 | 7.25 |
| 07/06 | 744 | 774 | 740 | 766 | +1.46% | 619,500 | 1061億9938万 | +10.06% | 39.45 | 7.02 |
| 07/05 | 790 | 790 | 740 | 755 | -4.43% | 1,254,500 | 1046億7433万 | +8.95% | 38.88 | 6.92 |
| 07/04 | 752 | 799 | 752 | 790 | +3.95% | 1,247,500 | 1095億2678万 | +14.49% | 40.68 | 7.24 |
| 07/01 | 749 | 770 | 735 | 760 | +1.74% | 1,274,000 | 1053億6754万 | +10.79% | 39.14 | 6.96 |
| 06/30 | 742 | 764 | 741 | 747 | +3.46% | 1,610,000 | 1035億6520万 | +9.53% | 38.47 | 6.85 |
| 06/29 | 719 | 730 | 704 | 722 | +2.7% | 871,000 | 1000億9916万 | +6.49% | 37.18 | 6.62 |
| 06/28 | 680 | 717 | 680 | 703 | +1.3% | 1,079,500 | 974億6497万 | +3.99% | 36.2 | 6.44 |
| 06/27 | 659 | 708 | 658 | 694 | +6.28% | 709,000 | 962億1720万 | +2.97% | 35.74 | 6.36 |
| 06/24 | 710 | 715 | 601 | 653 | -5.36% | 1,283,000 | 905億3289万 | -3.12% | 33.63 | 5.98 |
| 06/23 | 669 | 701 | 669 | 690 | +1.62% | 604,500 | 956億6263万 | +2.83% | 35.53 | 6.32 |
| 06/22 | 676 | 688 | 662 | 679 | -0.44% | 776,000 | 941億3757万 | +1.49% | 34.97 | 6.22 |
| 06/21 | 670 | 709 | 666 | 682 | +2.4% | 904,500 | 945億5350万 | +2.4% | 35.12 | 6.25 |
| 06/20 | 634 | 668 | 630 | 666 | +6.05% | 819,500 | 923億3523万 | +0.6% | 34.3 | 6.1 |
| 06/17 | 653 | 660 | 610 | 628 | -4.12% | 1,041,000 | 870億6686万 | -4.7% | 32.34 | 5.75 |
| 06/16 | 654 | 672 | 642 | 655 | +0.15% | 1,062,500 | 908億1018万 | -0.46% | 33.73 | 6 |
| 06/15 | 652 | 672 | 640 | 654 | -2.39% | 1,517,500 | 906億7154万 | -0.15% | 33.68 | 5.99 |
| 06/14 | 699 | 704 | 634 | 670 | -4.83% | 1,625,000 | 928億8980万 | +2.6% | 34.5 | 6.14 |
| 06/13 | 707 | 730 | 701 | 704 | -1.54% | 1,305,500 | 976億361万 | +8.47% | 36.25 | 6.45 |
| 06/10 | 728 | 732 | 715 | 715 | -2.99% | 1,053,500 | 991億2867万 | +11.02% | 36.82 | 6.55 |
| 06/09 | 716 | 742 | 714 | 737 | +5.59% | 2,100,500 | 1021億7878万 | +15.7% | 37.95 | 6.75 |
| 06/08 | 684 | 710 | 682 | 698 | +3.87% | 1,536,500 | 967億7176万 | +11.15% | 35.94 | 6.4 |
| 06/07 | 648 | 682 | 633 | 672 | +5% | 1,328,000 | 931億6708万 | +8.21% | 34.6 | 6.16 |
| 06/06 | 651 | 651 | 633 | 640 | -3.61% | 922,000 | 887億3056万 | +4.07% | 32.96 | 5.86 |
| 06/03 | 647 | 664 | 636 | 664 | +0.45% | 1,293,000 | 920億5795万 | +8.67% | 34.19 | 6.08 |
| 06/02 | 662 | 677 | 642 | 661 | -2.79% | 845,500 | 916億4203万 | +9.08% | 34.04 | 6.06 |
| 06/01 | 692 | 716 | 669 | 680 | -0.87% | 1,525,000 | 942億7622万 | +13.14% | 35.02 | 6.23 |
| 05/31 | 686 | 686 | 664 | 686 | +0.88% | 896,000 | 951億806万 | +15.29% | 35.33 | 6.29 |
| 05/30 | 682 | 708 | 674 | 680 | +0.29% | 1,496,500 | 942億7622万 | +15.25% | 35.02 | 6.23 |
| 05/27 | 653 | 678 | 642 | 678 | +5.12% | 962,500 | 939億9893万 | +15.7% | 34.91 | 6.21 |
| 05/26 | 657 | 664 | 632 | 645 | -3.87% | 826,000 | 894億2376万 | +11.02% | 33.21 | 5.91 |
| 05/25 | 670 | 691 | 660 | 671 | +1.82% | 1,652,000 | 930億2844万 | +16.09% | 34.55 | 6.15 |
| 05/24 | 661 | 670 | 634 | 659 | -2.23% | 1,090,500 | 913億6474万 | +14.81% | 33.94 | 6.04 |
| 05/23 | 632 | 680 | 632 | 674 | +12.67% | 2,699,000 | 934億4437万 | +18.04% | 34.71 | 6.18 |
| 05/20 | 636 | 649 | 596 | 598 | -5.05% | 1,702,500 | 829億3534万 | +5.69% | 30.8 | 5.48 |
| 05/19 | 610 | 634 | 600 | 630 | +5.92% | 1,319,000 | 873億4414万 | +11.7% | 32.44 | 5.77 |
| 05/18 | 594 | 614 | 594 | 595 | +1.85% | 1,196,000 | 824億6396万 | +6.4% | 30.63 | 5.45 |
| 05/17 | 580 | 599 | 573 | 584 | -0.17% | 1,004,000 | 809億6663万 | +5.23% | 30.07 | 5.35 |
| 05/16 | 660 | 664 | 579 | 585 | -4.1% | 1,833,500 | 811億527万 | +6.17% | 30.12 | 5.36 |
| 05/13 | 580 | 610 | 573 | 610 | +3.5% | 854,500 | 845億7131万 | +11.52% | 31.41 | 5.59 |
| 05/12 | 598 | 615 | 584 | 589 | -3.22% | 1,731,500 | 817億1530万 | +8.55% | 30.35 | 5.4 |
| 05/11 | 558 | 609 | 556 | 609 | +8.67% | 3,889,500 | 844億3267万 | +12.78% | 31.36 | 5.58 |
| 05/10 | 570 | 570 | 556 | 560 | -3.28% | 1,293,000 | 776億9469万 | +4.16% | 28.86 | 5.14 |
