株価チャート
2016/05/02～2016/09/27
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 |
| 09/27 | 464 | 478 | 453 | 454 | -0.44% | 13,900 | 50億3758万 | +1.57% | 71.66 | 1.04 |
| 09/26 | 450 | 460 | 450 | 456 | +2.01% | 11,700 | 50億5977万 | +2.24% | 71.98 | 1.04 |
| 09/23 | 447 | 452 | 446 | 447 | 0% | 3,900 | 49億5991万 | +0.22% | 70.56 | 1.02 |
| 09/21 | 449 | 451 | 442 | 447 | -0.45% | 5,500 | 49億5991万 | +0.22% | 70.56 | 1.02 |
| 09/20 | 454 | 455 | 448 | 449 | -0.44% | 4,800 | 49億8210万 | +0.67% | 70.87 | 1.02 |
| 09/16 | 453 | 455 | 448 | 451 | +0.22% | 2,900 | 50億429万 | +1.12% | 71.19 | 1.03 |
| 09/15 | 447 | 455 | 447 | 450 | +0.45% | 3,400 | 49億9320万 | +0.9% | 71.03 | 1.03 |
| 09/14 | 450 | 455 | 448 | 448 | -0.88% | 7,300 | 49億7100万 | +0.67% | 70.71 | 1.02 |
| 09/13 | 457 | 460 | 450 | 452 | -0.66% | 7,000 | 50億1539万 | +1.57% | 71.35 | 1.03 |
| 09/12 | 458 | 461 | 450 | 455 | -0.66% | 12,600 | 50億4868万 | +2.25% | 71.82 | 1.04 |
| 09/09 | 447 | 462 | 447 | 458 | +0.66% | 10,500 | 50億8196万 | +2.92% | 72.29 | 1.05 |
| 09/08 | 459 | 460 | 454 | 455 | -0.22% | 4,500 | 50億4868万 | +2.48% | 71.82 | 1.04 |
| 09/07 | 446 | 456 | 446 | 456 | +1.56% | 3,900 | 50億5977万 | +2.93% | 71.98 | 1.04 |
| 09/06 | 446 | 454 | 445 | 449 | -1.1% | 4,800 | 49億8210万 | +1.35% | 70.87 | 1.02 |
| 09/05 | 456 | 456 | 435 | 454 | +0.22% | 12,800 | 50億3758万 | +2.48% | 71.66 | 1.04 |
| 09/02 | 457 | 460 | 446 | 453 | -0.88% | 10,900 | 50億2648万 | +2.49% | 71.5 | 1.03 |
| 09/01 | 449 | 459 | 448 | 457 | +3.39% | 18,300 | 50億7087万 | +3.39% | 72.13 | 1.04 |
| 08/31 | 436 | 444 | 436 | 442 | +1.38% | 5,500 | 49億443万 | 0% | 69.77 | 1.01 |
| 08/30 | 435 | 439 | 435 | 436 | +0.23% | 1,500 | 48億3785万 | -1.58% | 68.82 | 0.99 |
| 08/29 | 434 | 437 | 434 | 435 | +0.23% | 1,900 | 48億2676万 | -2.03% | 68.66 | 0.99 |
| 08/26 | 431 | 436 | 431 | 434 | +0.46% | 2,100 | 48億1566万 | -2.47% | 68.5 | 0.99 |
| 08/25 | 435 | 438 | 431 | 432 | -0.69% | 4,900 | 47億9347万 | -3.14% | 68.19 | 0.99 |
| 08/24 | 433 | 439 | 433 | 435 | +0.46% | 4,100 | 48億2676万 | -2.68% | 68.66 | 0.99 |
| 08/23 | 433 | 435 | 433 | 433 | -0.23% | 1,600 | 48億456万 | -3.13% | 68.35 | 0.99 |
| 08/22 | 438 | 438 | 430 | 434 | -0.91% | 7,200 | 48億1566万 | -3.13% | 68.5 | 0.99 |
| 08/19 | 437 | 441 | 437 | 438 | -0.68% | 2,700 | 48億6004万 | -2.45% | 69.14 | 1 |
| 08/18 | 445 | 449 | 440 | 441 | -0.68% | 5,900 | 48億9333万 | -2% | 69.61 | 1.01 |
| 08/17 | 450 | 450 | 444 | 444 | -1.55% | 2,100 | 49億2662万 | -1.33% | 70.08 | 1.01 |
| 08/16 | 453 | 453 | 450 | 451 | -0.22% | 1,700 | 50億429万 | +0.22% | 71.19 | 1.03 |
| 08/15 | 449 | 452 | 448 | 452 | +0.89% | 3,800 | 50億1539万 | +0.67% | 71.35 | 1.03 |
| 08/12 | 445 | 449 | 445 | 448 | +0.9% | 2,800 | 49億7100万 | -0.22% | 70.71 | 1.02 |
| 08/10 | 449 | 449 | 442 | 444 | +0.45% | 4,900 | 49億2662万 | -1.11% | 70.08 | 1.01 |
| 08/09 | 442 | 450 | 442 | 442 | 0% | 4,700 | 49億443万 | -1.56% | 69.77 | 1.01 |
| 08/08 | 451 | 452 | 440 | 442 | -2% | 5,900 | 49億443万 | -1.78% | 69.77 | 1.01 |
| 08/05 | 448 | 455 | 448 | 451 | +1.81% | 7,900 | 50億429万 | 0% | 71.19 | 1.03 |
| 08/04 | 440 | 443 | 440 | 443 | +0.91% | 4,400 | 49億1552万 | -1.77% | 69.93 | 1.01 |
| 08/03 | 440 | 443 | 438 | 439 | -1.13% | 4,000 | 48億7114万 | -2.66% | 69.29 | 1 |
| 08/02 | 444 | 444 | 440 | 444 | +0.23% | 4,200 | 49億2662万 | -1.55% | 70.08 | 1.01 |
| 08/01 | 440 | 445 | 438 | 443 | +0.45% | 6,000 | 49億1552万 | -1.77% | 69.93 | 1.01 |
| 07/29 | 448 | 453 | 438 | 441 | -2.22% | 20,300 | 48億9333万 | -2.22% | 69.61 | 1.01 |
| 07/28 | 451 | 459 | 448 | 451 | -1.74% | 8,400 | 50億429万 | -0.44% | 71.19 | 1.03 |
| 07/27 | 449 | 459 | 449 | 459 | +1.55% | 4,700 | 50億9306万 | +0.88% | 72.45 | 1.05 |
| 07/26 | 461 | 461 | 451 | 452 | -2.38% | 7,800 | 50億1539万 | -0.88% | 71.35 | 1.03 |
| 07/25 | 476 | 476 | 460 | 463 | -2.11% | 8,900 | 51億3744万 | +1.09% | 73.08 | 1.06 |
| 07/22 | 463 | 489 | 458 | 473 | +3.28% | 27,100 | 52億4840万 | +3.05% | 74.66 | 1.08 |
| 07/21 | 450 | 463 | 446 | 458 | +2.46% | 19,400 | 50億8196万 | -0.43% | 72.29 | 1.05 |
| 07/20 | 447 | 453 | 445 | 447 | 0% | 6,600 | 49億5991万 | -3.66% | 70.56 | 1.02 |
| 07/19 | 456 | 460 | 446 | 447 | -1.32% | 10,700 | 49億5991万 | -4.28% | 70.56 | 1.02 |
| 07/15 | 462 | 462 | 450 | 453 | -0.88% | 5,100 | 50億2648万 | -3.41% | 71.5 | 1.03 |
| 07/14 | 454 | 462 | 446 | 457 | -0.65% | 11,700 | 50億7087万 | -3.18% | 72.13 | 1.04 |
| 07/13 | 451 | 460 | 449 | 460 | +2.45% | 14,600 | 51億416万 | -3.16% | 72.61 | 1.05 |
| 07/12 | 441 | 452 | 441 | 449 | +1.81% | 14,000 | 49億8210万 | -6.26% | 70.87 | 1.02 |
| 07/11 | 440 | 443 | 433 | 441 | +2.56% | 9,500 | 48億9333万 | -8.51% | 69.61 | 1.01 |
| 07/08 | 442 | 442 | 429 | 430 | -3.37% | 8,800 | 47億7128万 | -11.34% | 67.87 | 0.98 |
| 07/07 | 450 | 450 | 444 | 445 | +0.23% | 5,600 | 49億3772万 | -9% | 70.24 | 1.02 |
| 07/06 | 450 | 450 | 443 | 444 | -3.9% | 11,700 | 49億2662万 | -9.94% | 70.08 | 1.01 |
| 07/05 | 460 | 469 | 456 | 462 | +0.43% | 3,500 | 51億2635万 | -7.04% | 72.92 | 1.05 |
| 07/04 | 458 | 466 | 458 | 460 | 0% | 9,900 | 51億416万 | -8.18% | 72.61 | 1.05 |
| 07/01 | 451 | 461 | 448 | 460 | +2.22% | 14,200 | 51億416万 | -8.91% | 72.61 | 1.05 |
| 06/30 | 466 | 469 | 449 | 450 | -1.75% | 21,400 | 49億9320万 | -11.59% | 71.03 | 1.03 |
| 06/29 | 447 | 460 | 445 | 458 | +4.33% | 13,100 | 50億8196万 | -10.72% | 72.29 | 1.05 |
| 06/28 | 432 | 455 | 426 | 439 | +1.15% | 18,200 | 48億7114万 | -15.25% | 69.29 | 1 |
| 06/27 | 430 | 460 | 427 | 434 | +0.93% | 38,400 | 48億1566万 | -17.02% | 68.5 | 0.99 |
| 06/24 | 498 | 503 | 430 | 430 | -12.78% | 44,600 | 47億7128万 | -18.56% | 67.87 | 0.98 |
| 06/23 | 500 | 507 | 493 | 493 | -1.6% | 5,900 | 54億7032万 | -7.68% | 77.82 | 1.12 |
| 06/22 | 505 | 505 | 499 | 501 | -0.79% | 9,100 | 55億5909万 | -6.53% | 79.08 | 1.14 |
| 06/21 | 504 | 505 | 500 | 505 | +1.2% | 2,000 | 56億348万 | -6.13% | 79.71 | 1.15 |
| 06/20 | 500 | 500 | 496 | 499 | +2.04% | 3,900 | 55億3690万 | -7.76% | 78.76 | 1.14 |
| 06/17 | 510 | 510 | 485 | 489 | -2.2% | 19,900 | 54億2594万 | -9.94% | 77.19 | 1.12 |
| 06/16 | 529 | 529 | 485 | 500 | -7.24% | 16,600 | 55億4800万 | -8.59% | 78.92 | 1.14 |
| 06/15 | 511 | 540 | 511 | 539 | +3.65% | 14,200 | 59億8074万 | -1.82% | 85.08 | 1.23 |
| 06/14 | 507 | 548 | 481 | 520 | +2.56% | 52,300 | 57億6992万 | -5.63% | 82.08 | 1.19 |
| 06/13 | 527 | 528 | 506 | 507 | -5.23% | 12,000 | 56億2567万 | -8.32% | 80.03 | 1.16 |
| 06/10 | 534 | 538 | 527 | 535 | 0% | 4,500 | 59億3636万 | -3.78% | 84.45 | 1.22 |
| 06/09 | 538 | 538 | 533 | 535 | -0.56% | 10,500 | 59億3636万 | -3.95% | 84.45 | 1.22 |
| 06/08 | 540 | 540 | 530 | 538 | +1.13% | 6,300 | 59億6964万 | -3.76% | 84.92 | 1.23 |
| 06/07 | 534 | 534 | 526 | 532 | +1.53% | 5,900 | 59億307万 | -5% | 83.97 | 1.21 |
| 06/06 | 510 | 524 | 507 | 524 | -0.76% | 25,300 | 58億1430万 | -6.76% | 82.71 | 1.2 |
| 06/03 | 535 | 543 | 525 | 528 | -0.94% | 13,000 | 58億5868万 | -6.22% | 83.34 | 1.2 |
| 06/02 | 545 | 545 | 520 | 533 | -1.66% | 28,000 | 59億1416万 | -5.5% | 84.13 | 1.22 |
| 06/01 | 555 | 560 | 537 | 542 | -4.24% | 41,600 | 60億1403万 | -4.07% | 85.55 | 1.24 |
| 05/31 | 568 | 569 | 562 | 566 | 0% | 5,400 | 62億8033万 | 0% | 89.34 | 1.29 |
| 05/30 | 555 | 567 | 555 | 566 | +1.98% | 9,400 | 62億8033万 | -0.18% | 89.34 | 1.29 |
| 05/27 | 561 | 568 | 555 | 555 | -2.46% | 10,000 | 61億5828万 | -2.12% | 87.6 | 1.27 |
| 05/26 | 575 | 575 | 569 | 569 | -0.18% | 7,100 | 63億1362万 | +0.35% | 89.81 | 1.3 |
| 05/25 | 573 | 574 | 570 | 570 | -0.52% | 3,700 | 63億2472万 | +0.71% | 89.97 | 1.3 |
| 05/24 | 563 | 574 | 561 | 573 | +1.96% | 28,400 | 63億5800万 | +1.42% | 90.44 | 1.31 |
| 05/23 | 558 | 573 | 554 | 562 | +0.72% | 13,200 | 62億3595万 | -0.35% | 88.71 | 1.28 |
| 05/20 | 554 | 560 | 553 | 558 | +0.36% | 6,100 | 61億9156万 | -0.71% | 88.08 | 1.27 |
| 05/19 | 555 | 564 | 555 | 556 | 0% | 1,900 | 61億6937万 | -0.89% | 87.76 | 1.27 |
| 05/18 | 564 | 574 | 553 | 556 | -2.46% | 10,500 | 61億6937万 | -0.54% | 87.76 | 1.27 |
| 05/17 | 565 | 570 | 562 | 570 | +1.06% | 4,600 | 63億2472万 | +2.33% | 89.97 | 1.3 |
| 05/16 | 588 | 593 | 561 | 564 | -2.42% | 11,000 | 62億5814万 | +1.62% | 89.02 | 1.29 |
| 05/13 | 557 | 620 | 557 | 578 | +3.21% | 33,000 | 64億1348万 | +4.52% | 91.23 | 1.32 |
| 05/12 | 572 | 572 | 558 | 560 | -2.27% | 7,500 | 62億1376万 | +1.63% | 88.39 | 1.28 |
| 05/11 | 570 | 573 | 561 | 573 | +0.35% | 3,900 | 63億5800万 | +3.99% | 90.44 | 1.31 |
| 05/10 | 591 | 591 | 571 | 571 | -1.21% | 18,700 | 63億3581万 | +3.82% | 90.13 | 1.3 |
| 05/09 | 578 | 578 | 557 | 578 | +1.76% | 6,700 | 64億1348万 | +5.09% | 91.23 | 1.32 |
| 05/06 | 575 | 575 | 564 | 568 | -1.05% | 1,900 | 63億252万 | +3.46% | 89.66 | 1.3 |
| 05/02 | 560 | 574 | 555 | 574 | -0.17% | 7,600 | 63億6910万 | +4.74% | 90.6 | 1.31 |
