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 |
| 09/30 | 866 | 866 | 863 | 864 | -1.14% | 2,400 | 40億8896万 | -0.35% | 6.51 | 0.95 |
| 09/29 | 874 | 874 | 861 | 874 | +1.63% | 4,400 | 41億3629万 | +0.92% | 6.59 | 0.96 |
| 09/28 | 843 | 865 | 842 | 860 | -3.59% | 20,700 | 40億7003万 | -0.58% | 6.48 | 0.94 |
| 09/27 | 892 | 894 | 885 | 892 | -0.11% | 14,400 | 42億2147万 | +3.12% | 6.72 | 0.98 |
| 09/26 | 886 | 894 | 886 | 893 | +1.36% | 14,100 | 42億2621万 | +3.36% | 6.73 | 0.98 |
| 09/23 | 879 | 881 | 875 | 881 | +1.26% | 14,400 | 41億6942万 | +2.09% | 6.64 | 0.97 |
| 09/21 | 863 | 872 | 863 | 870 | +0.81% | 7,800 | 41億1736万 | +0.93% | 6.56 | 0.96 |
| 09/20 | 858 | 864 | 857 | 863 | +0.82% | 4,400 | 40億8423万 | +0.12% | 6.51 | 0.95 |
| 09/16 | 857 | 859 | 853 | 856 | -0.12% | 5,100 | 40億5110万 | -0.7% | 6.45 | 0.94 |
| 09/15 | 852 | 858 | 850 | 857 | +0.59% | 7,500 | 40億5583万 | -0.92% | 6.46 | 0.94 |
| 09/14 | 860 | 863 | 852 | 852 | -0.93% | 36,100 | 40億3217万 | -1.62% | 6.42 | 0.94 |
| 09/13 | 860 | 861 | 853 | 860 | +0.12% | 5,400 | 40億7003万 | -0.92% | 6.48 | 0.94 |
| 09/12 | 857 | 861 | 857 | 859 | -0.35% | 2,600 | 40億6530万 | -1.15% | 6.48 | 0.94 |
| 09/09 | 865 | 880 | 860 | 862 | -0.35% | 17,500 | 40億7950万 | -0.92% | 6.5 | 0.95 |
| 09/08 | 858 | 870 | 858 | 865 | +0.46% | 2,300 | 40億9369万 | -0.69% | 6.52 | 0.95 |
| 09/07 | 857 | 861 | 847 | 861 | -0.46% | 7,200 | 40億7476万 | -1.26% | 6.49 | 0.95 |
| 09/06 | 866 | 869 | 853 | 865 | +0.23% | 8,100 | 40億9369万 | -1.03% | 6.52 | 0.95 |
| 09/05 | 870 | 870 | 861 | 863 | -0.12% | 5,000 | 40億8423万 | -1.26% | 6.51 | 0.95 |
| 09/02 | 875 | 875 | 860 | 864 | -1.03% | 4,800 | 40億8896万 | -1.26% | 6.51 | 0.95 |
| 09/01 | 869 | 873 | 865 | 873 | +0.46% | 1,200 | 41億3155万 | -0.34% | 6.58 | 0.96 |
| 08/31 | 863 | 869 | 856 | 869 | -0.34% | 2,600 | 41億1262万 | -0.8% | 6.55 | 0.95 |
| 08/30 | 864 | 872 | 864 | 872 | +0.23% | 1,200 | 41億2682万 | -0.46% | 6.57 | 0.96 |
| 08/29 | 869 | 870 | 860 | 870 | +0.81% | 4,100 | 41億1736万 | -0.8% | 6.56 | 0.96 |
| 08/26 | 862 | 865 | 858 | 863 | +0.47% | 6,400 | 40億8423万 | -1.71% | 6.51 | 0.95 |
| 08/25 | 857 | 868 | 856 | 859 | +1.3% | 1,600 | 40億6530万 | -2.39% | 6.48 | 0.94 |
| 08/24 | 860 | 860 | 845 | 848 | -0.82% | 4,500 | 40億1324万 | -3.64% | 6.39 | 0.93 |
| 08/23 | 855 | 866 | 852 | 855 | 0% | 800 | 40億4637万 | -2.95% | 6.45 | 0.94 |
| 08/22 | 860 | 860 | 850 | 855 | -0.58% | 3,900 | 40億4637万 | -3.06% | 6.45 | 0.94 |
| 08/19 | 860 | 860 | 860 | 860 | -1.15% | 200 | 40億7003万 | -2.6% | 6.48 | 0.94 |
| 08/18 | 870 | 870 | 870 | 870 | +1.28% | 300 | 41億1736万 | -1.58% | 6.56 | 0.96 |
| 08/17 | 873 | 873 | 845 | 859 | +0.12% | 8,200 | 40億6530万 | -2.72% | 6.48 | 0.94 |
| 08/16 | 884 | 885 | 858 | 858 | -2.94% | 5,900 | 40億6057万 | -2.83% | 6.47 | 0.94 |
| 08/15 | 900 | 900 | 882 | 884 | -3.28% | 6,700 | 41億8361万 | +0.23% | 6.66 | 0.97 |
| 08/12 | 905 | 915 | 904 | 914 | +1.56% | 6,100 | 43億2559万 | +3.75% | 6.89 | 1 |
| 08/10 | 903 | 906 | 900 | 900 | +0.78% | 400 | 42億5934万 | +2.39% | 6.78 | 0.99 |
| 08/09 | 890 | 905 | 890 | 893 | +0.34% | 2,200 | 42億2621万 | +1.71% | 6.73 | 0.98 |
| 08/08 | 891 | 891 | 877 | 890 | +1.6% | 1,600 | 42億1201万 | +1.48% | 6.71 | 0.98 |
| 08/05 | 892 | 892 | 876 | 876 | -1.57% | 7,000 | 41億4575万 | 0% | 6.6 | 0.96 |
| 08/04 | 884 | 890 | 883 | 890 | +0.11% | 2,900 | 42億1201万 | +1.83% | 6.71 | 0.98 |
| 08/03 | 894 | 894 | 889 | 889 | -1.11% | 2,400 | 42億728万 | +2.07% | 6.7 | 0.98 |
| 08/02 | 885 | 899 | 885 | 899 | +1.35% | 1,100 | 42億5460万 | +3.57% | 6.78 | 0.99 |
| 08/01 | 889 | 889 | 881 | 887 | -0.22% | 1,800 | 41億9781万 | +2.54% | 6.69 | 0.97 |
| 07/29 | 873 | 889 | 873 | 889 | +2.18% | 1,100 | 42億728万 | +3.13% | 6.7 | 0.98 |
| 07/28 | 880 | 880 | 870 | 870 | -0.46% | 2,900 | 41億1736万 | +1.16% | 6.56 | 0.96 |
| 07/27 | 873 | 880 | 873 | 874 | +0.11% | 2,500 | 41億3629万 | +1.86% | 6.59 | 0.96 |
| 07/26 | 891 | 900 | 873 | 873 | -1.69% | 2,900 | 41億3155万 | +1.87% | 6.58 | 0.96 |
| 07/25 | 907 | 907 | 885 | 888 | -2.09% | 3,500 | 42億254万 | +3.86% | 6.69 | 0.97 |
| 07/22 | 889 | 907 | 889 | 907 | +0.33% | 3,600 | 42億9246万 | +6.46% | 6.84 | 1 |
| 07/21 | 865 | 905 | 865 | 904 | +4.75% | 12,200 | 42億7827万 | +6.35% | 6.81 | 0.99 |
| 07/20 | 870 | 870 | 863 | 863 | -1.93% | 1,100 | 40億8423万 | +1.65% | 6.51 | 0.95 |
| 07/19 | 883 | 889 | 880 | 880 | -0.34% | 400 | 41億6468万 | +3.65% | 6.63 | 0.97 |
| 07/15 | 885 | 889 | 876 | 883 | +0.34% | 2,800 | 41億7888万 | +4.13% | 6.66 | 0.97 |
| 07/14 | 880 | 883 | 870 | 880 | +1.38% | 2,000 | 41億6468万 | +3.65% | 6.63 | 0.97 |
| 07/13 | 868 | 870 | 865 | 868 | 0% | 1,400 | 41億789万 | +2.24% | 6.54 | 0.95 |
| 07/12 | 868 | 869 | 861 | 868 | +2.12% | 1,400 | 41億789万 | +2.24% | 6.54 | 0.95 |
| 07/11 | 843 | 850 | 841 | 850 | +1.07% | 1,800 | 40億2271万 | 0% | 6.41 | 0.93 |
| 07/08 | 851 | 851 | 833 | 841 | -2.21% | 2,500 | 39億8011万 | -1.18% | 6.34 | 0.92 |
| 07/07 | 853 | 860 | 853 | 860 | +0.82% | 400 | 40億7003万 | +0.82% | 6.48 | 0.94 |
| 07/06 | 879 | 879 | 850 | 853 | -3.83% | 1,100 | 40億3690万 | -0.12% | 6.43 | 0.94 |
| 07/05 | 855 | 887 | 855 | 887 | +3.74% | 1,100 | 41億9781万 | +3.62% | 6.69 | 0.97 |
| 07/04 | 855 | 873 | 854 | 855 | +0.12% | 4,900 | 40億4637万 | -0.23% | 6.45 | 0.94 |
| 07/01 | 826 | 877 | 826 | 854 | +3.39% | 6,100 | 40億4164万 | -0.47% | 6.44 | 0.94 |
| 06/30 | 830 | 835 | 826 | 826 | +0.12% | 1,300 | 39億912万 | -3.95% | 6.23 | 0.91 |
| 06/29 | 816 | 827 | 816 | 825 | +1.1% | 2,000 | 39億439万 | -4.29% | 6.22 | 0.91 |
| 06/28 | 829 | 829 | 816 | 816 | -1.57% | 6,100 | 38億6180万 | -5.66% | 6.15 | 0.9 |
| 06/27 | 807 | 829 | 807 | 829 | +2.85% | 4,900 | 39億2332万 | -4.38% | 6.25 | 0.91 |
| 06/24 | 847 | 847 | 805 | 806 | -3.13% | 11,000 | 38億1447万 | -7.25% | 6.08 | 0.88 |
| 06/23 | 847 | 847 | 829 | 832 | 0% | 3,600 | 39億3752万 | -4.7% | 6.27 | 0.91 |
| 06/22 | 830 | 832 | 828 | 832 | -0.36% | 3,000 | 39億3752万 | -4.91% | 6.27 | 0.91 |
| 06/21 | 832 | 838 | 831 | 835 | +0.6% | 3,300 | 39億5172万 | -4.9% | 6.29 | 0.92 |
| 06/20 | 828 | 830 | 825 | 830 | +0.61% | 1,800 | 39億2805万 | -5.79% | 6.26 | 0.91 |
| 06/17 | 847 | 848 | 801 | 825 | -3.28% | 11,500 | 39億439万 | -6.67% | 6.22 | 0.91 |
| 06/16 | 867 | 867 | 853 | 853 | -1.61% | 1,000 | 40億3690万 | -4.05% | 6.43 | 0.94 |
| 06/15 | 879 | 879 | 867 | 867 | -0.23% | 2,200 | 41億316万 | -2.8% | 6.54 | 0.95 |
| 06/14 | 870 | 880 | 869 | 869 | +0.23% | 2,000 | 41億1262万 | -3.01% | 6.55 | 0.95 |
| 06/13 | 888 | 888 | 860 | 867 | -2.14% | 4,900 | 41億316万 | -3.56% | 6.54 | 0.95 |
| 06/10 | 887 | 898 | 885 | 886 | -0.11% | 2,400 | 41億9308万 | -1.77% | 6.68 | 0.97 |
| 06/09 | 879 | 888 | 879 | 887 | +0.91% | 7,300 | 41億9781万 | -1.88% | 6.69 | 0.97 |
| 06/08 | 878 | 883 | 878 | 879 | +0.23% | 4,400 | 41億5995万 | -2.98% | 6.63 | 0.96 |
| 06/07 | 876 | 879 | 875 | 877 | +0.23% | 2,400 | 41億5049万 | -3.41% | 6.61 | 0.96 |
| 06/06 | 876 | 876 | 874 | 875 | -1.46% | 800 | 41億4102万 | -3.85% | 6.6 | 0.96 |
| 06/03 | 887 | 903 | 885 | 888 | -0.89% | 2,500 | 42億254万 | -2.74% | 6.69 | 0.97 |
| 06/02 | 905 | 905 | 896 | 896 | -0.99% | 1,300 | 42億4040万 | -2.08% | 6.75 | 0.98 |
| 06/01 | 905 | 905 | 905 | 905 | +0.56% | 200 | 42億8300万 | -1.2% | 6.82 | 0.99 |
| 05/31 | 900 | 900 | 895 | 900 | +0.22% | 3,800 | 42億5934万 | -1.85% | 6.78 | 0.99 |
| 05/30 | 895 | 899 | 892 | 898 | +0.45% | 1,900 | 42億4987万 | -2.18% | 6.77 | 0.99 |
| 05/27 | 889 | 900 | 889 | 894 | +1.82% | 2,700 | 42億3094万 | -2.72% | 6.74 | 0.98 |
| 05/26 | 887 | 887 | 875 | 878 | -1.68% | 1,500 | 41億5522万 | -4.46% | 6.62 | 0.96 |
| 05/25 | 881 | 893 | 864 | 893 | +1.36% | 7,200 | 42億2621万 | -3.04% | 6.73 | 0.98 |
| 05/24 | 876 | 881 | 870 | 881 | +0.57% | 1,000 | 41億6942万 | -4.45% | 6.64 | 0.97 |
| 05/23 | 882 | 888 | 876 | 876 | -1.57% | 8,100 | 41億4575万 | -5.09% | 6.6 | 0.96 |
| 05/20 | 895 | 895 | 880 | 890 | -1.77% | 4,100 | 42億1201万 | -3.58% | 6.71 | 0.98 |
| 05/19 | 903 | 908 | 903 | 906 | +1.23% | 2,800 | 42億8773万 | -1.74% | 6.83 | 0.99 |
| 05/18 | 903 | 905 | 893 | 895 | -0.89% | 2,200 | 42億3567万 | -2.93% | 6.75 | 0.98 |
| 05/17 | 897 | 909 | 896 | 903 | -0.22% | 3,800 | 42億7353万 | -1.95% | 6.81 | 0.99 |
| 05/16 | 911 | 917 | 903 | 905 | -4.84% | 10,900 | 42億8300万 | -1.63% | 6.82 | 0.99 |
| 05/13 | 947 | 957 | 945 | 951 | +0.53% | 12,200 | 45億70万 | +3.48% | 7.17 | 1.04 |
| 05/12 | 949 | 951 | 946 | 946 | -0.11% | 3,800 | 44億7703万 | +3.16% | 7.13 | 1.04 |
| 05/11 | 943 | 947 | 942 | 947 | +0.42% | 900 | 44億8177万 | +3.38% | 7.14 | 1.04 |
| 05/10 | 940 | 943 | 930 | 943 | -0.63% | 4,200 | 44億6284万 | +2.95% | 7.11 | 1.04 |
