株価チャート
2016/05/27~2016/10/20
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 |
10/20 | 401 | 423 | 401 | 415 | +2.72% | 45,000 | 44億102万 | +16.57% | 18.58 | 2.08 |
10/19 | 392 | 404 | 392 | 404 | +1% | 18,000 | 42億8437万 | +14.45% | 18.09 | 2.02 |
10/18 | 391 | 400 | 389 | 400 | +1.27% | 20,000 | 42億4195万 | +13.96% | 17.91 | 2 |
10/17 | 385 | 402 | 369 | 395 | +3.4% | 27,400 | 41億8893万 | +13.18% | 17.69 | 1.98 |
10/14 | 373 | 387 | 368 | 382 | +2.41% | 15,200 | 40億5106万 | +10.09% | 17.1 | 1.91 |
10/13 | 360 | 375 | 360 | 373 | +2.47% | 17,100 | 39億5562万 | +8.12% | 16.7 | 1.87 |
10/12 | 360 | 365 | 359 | 364 | +2.25% | 10,600 | 38億6017万 | +5.81% | 16.3 | 1.82 |
10/11 | 347 | 360 | 347 | 356 | +1.71% | 6,200 | 37億7534万 | +4.09% | 15.94 | 1.78 |
10/07 | 346 | 352 | 346 | 350 | +0.86% | 4,800 | 37億1171万 | +2.64% | 15.67 | 1.75 |
10/06 | 343 | 347 | 343 | 347 | +1.17% | 4,700 | 36億7989万 | +2.06% | 15.54 | 1.74 |
10/05 | 343 | 345 | 343 | 343 | 0% | 2,300 | 36億3747万 | +1.18% | 15.36 | 1.72 |
10/04 | 342 | 344 | 342 | 343 | 0% | 800 | 36億3747万 | +1.48% | 15.36 | 1.72 |
10/03 | 339 | 343 | 339 | 343 | +0.88% | 3,600 | 36億3747万 | +2.08% | 15.36 | 1.72 |
09/30 | 338 | 340 | 337 | 340 | +0.59% | 800 | 36億566万 | +1.49% | 15.22 | 1.7 |
09/29 | 342 | 342 | 338 | 338 | +0.3% | 2,000 | 35億8445万 | +1.2% | 15.13 | 1.69 |
09/28 | 340 | 340 | 337 | 337 | -0.3% | 1,700 | 35億7384万 | +1.2% | 15.09 | 1.69 |
09/27 | 339 | 339 | 338 | 338 | -0.29% | 1,000 | 35億8445万 | +1.5% | 15.13 | 1.69 |
09/26 | 339 | 339 | 339 | 339 | +0.89% | 1,200 | 35億9505万 | +1.8% | 15.18 | 1.7 |
09/23 | 349 | 349 | 336 | 336 | -3.17% | 12,700 | 35億6324万 | +0.6% | 15.04 | 1.68 |
09/21 | 343 | 350 | 340 | 347 | +1.46% | 2,200 | 36億7989万 | +3.58% | 15.54 | 1.74 |
09/20 | 344 | 344 | 340 | 342 | -1.44% | 3,600 | 36億2687万 | +2.09% | 15.31 | 1.71 |
09/16 | 345 | 347 | 345 | 347 | +2.36% | 2,500 | 36億7989万 | +3.27% | 15.54 | 1.74 |
09/15 | 336 | 340 | 336 | 339 | +3.67% | 2,800 | 35億9505万 | +0.89% | 15.18 | 1.7 |
09/14 | 356 | 358 | 326 | 327 | -7.89% | 22,000 | 34億6779万 | -2.97% | 14.64 | 1.64 |
09/13 | 360 | 367 | 353 | 355 | +1.14% | 8,200 | 37億6473万 | +4.72% | 15.9 | 1.78 |
09/12 | 350 | 355 | 350 | 351 | -1.13% | 6,000 | 37億2231万 | +3.54% | 15.72 | 1.76 |
09/09 | 342 | 365 | 342 | 355 | +1.72% | 34,900 | 37億6473万 | +4.72% | 15.9 | 1.78 |
09/08 | 336 | 349 | 336 | 349 | +3.87% | 14,400 | 37億110万 | +2.95% | 15.63 | 1.75 |
09/07 | 336 | 336 | 336 | 336 | 0% | 800 | 35億6324万 | -1.18% | 15.04 | 1.68 |
09/06 | 333 | 344 | 329 | 336 | +1.2% | 17,800 | 35億6324万 | -1.47% | 15.04 | 1.68 |
09/05 | 336 | 338 | 331 | 332 | -0.9% | 8,300 | 35億2082万 | -2.92% | 14.87 | 1.66 |
09/02 | 330 | 335 | 328 | 335 | +2.13% | 15,600 | 35億5263万 | -2.33% | 15 | 1.68 |
09/01 | 320 | 328 | 317 | 328 | +2.5% | 11,200 | 34億7840万 | -4.65% | 14.69 | 1.64 |
08/31 | 313 | 325 | 313 | 320 | +1.91% | 19,400 | 33億9356万 | -7.51% | 14.33 | 1.6 |
08/30 | 312 | 320 | 311 | 314 | +0.96% | 25,500 | 33億2993万 | -9.77% | 14.06 | 1.57 |
08/29 | 311 | 317 | 309 | 311 | -0.32% | 38,400 | 32億9812万 | -11.14% | 13.93 | 1.56 |
08/26 | 308 | 320 | 307 | 312 | +1.96% | 49,200 | 33億872万 | -11.61% | 13.97 | 1.56 |
08/25 | 307 | 307 | 306 | 306 | -1.61% | 16,900 | 32億4509万 | -13.8% | 13.7 | 1.53 |
08/24 | 305 | 315 | 302 | 311 | -2.51% | 167,500 | 32億9812万 | -13.13% | 13.93 | 1.56 |
08/23 | 325 | 325 | 314 | 319 | -6.45% | 67,000 | 33億8295万 | -11.39% | 14.28 | 1.6 |
08/22 | 345 | 345 | 335 | 341 | -1.16% | 12,400 | 36億1626万 | -5.8% | 15.27 | 1.71 |
08/19 | 351 | 351 | 345 | 345 | -1.15% | 6,800 | 36億5868万 | -5.22% | 15.45 | 1.73 |
08/18 | 348 | 357 | 348 | 349 | -3.32% | 6,700 | 37億110万 | -4.38% | 15.63 | 1.75 |
08/17 | 359 | 364 | 358 | 361 | +0.56% | 6,100 | 38億2836万 | -1.63% | 16.16 | 1.81 |
08/16 | 366 | 366 | 359 | 359 | 0% | 4,300 | 38億715万 | -2.45% | 16.07 | 1.8 |
08/15 | 359 | 359 | 359 | 359 | -0.28% | 100 | 38億715万 | -2.71% | 16.07 | 1.8 |
08/12 | 359 | 360 | 359 | 360 | +0.28% | 600 | 38億1775万 | -2.96% | 16.12 | 1.8 |
08/10 | 359 | 367 | 359 | 359 | -0.28% | 15,300 | 38億715万 | -3.75% | 16.07 | 1.8 |
08/09 | 358 | 360 | 358 | 360 | +0.56% | 1,900 | 38億1775万 | -3.49% | 16.12 | 1.8 |
08/08 | 360 | 361 | 358 | 358 | -0.56% | 4,400 | 37億9654万 | -4.02% | 16.03 | 1.79 |
08/05 | 361 | 361 | 360 | 360 | -1.1% | 1,300 | 38億1775万 | -3.49% | 16.12 | 1.8 |
08/04 | 365 | 368 | 358 | 364 | +1.39% | 7,200 | 38億6017万 | -2.41% | 16.3 | 1.82 |
08/03 | 361 | 361 | 359 | 359 | -0.55% | 2,400 | 38億715万 | -3.49% | 16.07 | 1.8 |
08/02 | 361 | 361 | 360 | 361 | 0% | 1,300 | 38億2836万 | -2.96% | 16.16 | 1.81 |
08/01 | 363 | 365 | 361 | 361 | -1.1% | 3,300 | 38億2836万 | -2.7% | 16.16 | 1.81 |
07/29 | 365 | 367 | 365 | 365 | -1.35% | 3,700 | 38億7078万 | -1.35% | 16.34 | 1.83 |
07/28 | 371 | 372 | 369 | 370 | +0.54% | 2,800 | 39億2380万 | +0.27% | 16.57 | 1.85 |
07/27 | 366 | 368 | 366 | 368 | +0.27% | 1,800 | 39億259万 | 0% | 16.48 | 1.84 |
07/26 | 370 | 370 | 366 | 367 | -0.81% | 4,100 | 38億9199万 | 0% | 16.43 | 1.84 |
07/25 | 378 | 378 | 370 | 370 | -1.33% | 2,800 | 39億2380万 | +0.82% | 16.57 | 1.85 |
07/22 | 370 | 376 | 369 | 375 | +1.63% | 2,000 | 39億7683万 | +2.74% | 16.79 | 1.88 |
07/21 | 373 | 373 | 365 | 369 | -1.34% | 4,400 | 38億5637万 | +1.37% | 16.28 | 1.82 |
07/20 | 380 | 380 | 366 | 374 | +0.54% | 4,800 | 39億863万 | +3.03% | 16.5 | 1.84 |
07/19 | 371 | 372 | 371 | 372 | -0.27% | 2,000 | 38億8773万 | +2.76% | 16.41 | 1.83 |
07/15 | 376 | 376 | 372 | 373 | -1.06% | 2,600 | 38億9818万 | +3.32% | 16.46 | 1.84 |
07/14 | 391 | 391 | 377 | 377 | -2.08% | 13,000 | 39億3998万 | +4.72% | 16.63 | 1.86 |
07/13 | 388 | 388 | 385 | 385 | -0.77% | 1,700 | 40億2359万 | +7.24% | 16.99 | 1.9 |
07/12 | 399 | 399 | 388 | 388 | -0.77% | 2,700 | 40億5494万 | +8.68% | 17.12 | 1.91 |
07/11 | 406 | 406 | 388 | 391 | +1.03% | 3,900 | 40億8629万 | +9.83% | 17.25 | 1.93 |
07/08 | 391 | 395 | 372 | 387 | -1.02% | 11,200 | 40億4449万 | +9.32% | 17.07 | 1.91 |
07/07 | 396 | 405 | 391 | 391 | -4.87% | 12,400 | 40億8629万 | +11.08% | 17.25 | 1.93 |
07/06 | 378 | 411 | 378 | 411 | +11.08% | 59,200 | 42億9531万 | +17.43% | 18.13 | 2.03 |
07/05 | 368 | 390 | 363 | 370 | +1.09% | 32,000 | 38億6682万 | +6.63% | 16.32 | 1.82 |
07/04 | 364 | 366 | 356 | 366 | +1.1% | 11,300 | 38億2502万 | +6.09% | 16.15 | 1.8 |
07/01 | 356 | 362 | 345 | 362 | +2.84% | 17,600 | 37億8322万 | +5.54% | 15.97 | 1.78 |
06/30 | 349 | 352 | 343 | 352 | +2.03% | 8,500 | 36億7871万 | +2.92% | 15.53 | 1.73 |
06/29 | 348 | 348 | 334 | 345 | +0.29% | 4,700 | 36億555万 | +1.17% | 15.22 | 1.7 |
06/28 | 331 | 345 | 331 | 344 | -0.58% | 2,300 | 35億9510万 | +1.18% | 15.18 | 1.7 |
06/27 | 321 | 346 | 321 | 346 | +8.13% | 7,400 | 36億1600万 | +2.37% | 15.26 | 1.71 |
06/24 | 351 | 351 | 320 | 320 | -8.31% | 9,000 | 33億4428万 | -5.04% | 14.12 | 1.58 |
06/23 | 347 | 349 | 347 | 349 | 0% | 700 | 36億4735万 | +3.87% | 15.4 | 1.72 |
06/22 | 350 | 350 | 349 | 349 | -0.57% | 200 | 36億4735万 | +4.49% | 15.4 | 1.72 |
06/21 | 349 | 351 | 349 | 351 | +0.57% | 4,500 | 36億6826万 | +5.72% | 15.49 | 1.73 |
06/20 | 349 | 350 | 349 | 349 | +2.35% | 2,900 | 36億4735万 | +5.76% | 15.4 | 1.72 |
06/17 | 341 | 350 | 341 | 341 | +0.59% | 1,500 | 35億6375万 | +3.96% | 15.04 | 1.68 |
06/16 | 350 | 350 | 335 | 339 | -3.14% | 7,400 | 35億4285万 | +3.99% | 14.96 | 1.67 |
06/15 | 348 | 350 | 348 | 350 | +0.86% | 1,600 | 36億5781万 | +7.69% | 15.44 | 1.73 |
06/14 | 348 | 365 | 344 | 347 | -0.29% | 17,600 | 36億2645万 | +7.43% | 15.31 | 1.71 |
06/13 | 333 | 355 | 333 | 348 | 0% | 10,600 | 36億3690万 | +8.41% | 15.35 | 1.72 |
06/10 | 345 | 352 | 342 | 348 | 0% | 2,800 | 36億3690万 | +9.09% | 15.35 | 1.72 |
06/09 | 349 | 350 | 346 | 348 | +1.16% | 4,400 | 36億3690万 | +9.78% | 15.35 | 1.72 |
06/08 | 348 | 348 | 343 | 344 | -0.29% | 2,000 | 35億9510万 | +9.21% | 15.18 | 1.7 |
06/07 | 342 | 345 | 342 | 345 | +0.58% | 4,500 | 36億555万 | +9.87% | 15.22 | 1.7 |
06/06 | 342 | 345 | 342 | 343 | -2.28% | 2,700 | 35億8465万 | +9.94% | 15.13 | 1.69 |
06/03 | 351 | 351 | 343 | 351 | +3.85% | 11,300 | 36億6826万 | +12.86% | 15.49 | 1.73 |
06/02 | 335 | 343 | 334 | 338 | +0.9% | 9,000 | 35億3240万 | +9.39% | 14.91 | 1.67 |
06/01 | 330 | 362 | 322 | 335 | +4.69% | 68,000 | 35億104万 | +8.77% | 14.78 | 1.65 |
05/31 | 317 | 320 | 316 | 320 | 0% | 2,500 | 33億4428万 | +4.23% | 14.12 | 1.58 |
05/30 | 318 | 320 | 318 | 320 | -1.84% | 2,400 | 33億4428万 | +4.23% | 14.12 | 1.58 |
05/27 | 331 | 332 | 324 | 326 | +0.93% | 13,600 | 34億698万 | +6.19% | 14.38 | 1.61 |