株価チャート
2016/06/09～2016/11/15
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 |
| 11/15 | 286 | 290 | 286 | 290 | +2.11% | 28,000 | 15億9674万 | +3.94% | 3.46 | 0.35 |
| 11/14 | 281 | 286 | 281 | 284 | +1.07% | 17,000 | 15億6370万 | +2.16% | 3.39 | 0.34 |
| 11/11 | 274 | 281 | 272 | 281 | +1.44% | 32,000 | 15億4718万 | +1.08% | 3.35 | 0.34 |
| 11/10 | 279 | 279 | 275 | 277 | +4.53% | 11,000 | 15億2516万 | -0.36% | 3.3 | 0.34 |
| 11/09 | 273 | 273 | 265 | 265 | -5.02% | 24,000 | 14億5909万 | -5.02% | 3.16 | 0.32 |
| 11/08 | 274 | 279 | 274 | 279 | +2.57% | 2,000 | 15億3617万 | 0% | 3.33 | 0.34 |
| 11/07 | 279 | 281 | 272 | 272 | -2.51% | 9,000 | 14億9763万 | -2.86% | 3.24 | 0.33 |
| 11/04 | 282 | 282 | 279 | 279 | -1.06% | 6,000 | 15億3617万 | -0.36% | 3.33 | 0.34 |
| 11/02 | 282 | 282 | 282 | 282 | +0.71% | 1,000 | 15億5269万 | +0.71% | 3.36 | 0.34 |
| 11/01 | 282 | 282 | 280 | 280 | -0.71% | 3,000 | 15億4168万 | 0% | 3.34 | 0.34 |
| 10/31 | 280 | 282 | 279 | 282 | -0.35% | 8,000 | 15億5269万 | +0.71% | 3.36 | 0.34 |
| 10/28 | 282 | 283 | 281 | 283 | +1.07% | 3,000 | 15億5819万 | +0.71% | 3.37 | 0.34 |
| 10/27 | 280 | 280 | 280 | 280 | +0.36% | 1,000 | 15億4168万 | -0.36% | 3.34 | 0.34 |
| 10/26 | 278 | 279 | 278 | 279 | +0.36% | 5,000 | 15億3617万 | -0.71% | 3.33 | 0.34 |
| 10/25 | 278 | 278 | 278 | 278 | 0% | 5,000 | 15億3066万 | -1.07% | 3.31 | 0.34 |
| 10/24 | 282 | 288 | 278 | 278 | +0.36% | 11,000 | 15億3066万 | -1.07% | 3.31 | 0.34 |
| 10/21 | 273 | 281 | 273 | 277 | +1.47% | 14,000 | 15億2516万 | -1.77% | 3.3 | 0.34 |
| 10/20 | 273 | 273 | 273 | 273 | 0% | 1,000 | 15億313万 | -3.19% | 3.26 | 0.33 |
| 10/19 | 271 | 275 | 271 | 273 | -0.73% | 20,000 | 15億313万 | -3.19% | 3.26 | 0.33 |
| 10/18 | 276 | 276 | 274 | 275 | -1.79% | 44,000 | 15億1415万 | -2.83% | 3.28 | 0.33 |
| 10/17 | 276 | 280 | 275 | 280 | 0% | 10,000 | 15億4168万 | -1.41% | 3.34 | 0.34 |
| 10/14 | 281 | 281 | 280 | 280 | 0% | 7,000 | 15億4168万 | -1.75% | 3.34 | 0.34 |
| 10/13 | 282 | 285 | 280 | 280 | 0% | 12,000 | 15億4168万 | -1.75% | 3.34 | 0.34 |
| 10/12 | 281 | 283 | 280 | 280 | -0.36% | 21,000 | 15億4168万 | -2.1% | 3.34 | 0.34 |
| 10/11 | 282 | 282 | 281 | 281 | -0.35% | 34,000 | 15億4718万 | -1.75% | 3.35 | 0.34 |
| 10/07 | 281 | 287 | 281 | 282 | +0.36% | 4,000 | 15億5269万 | -1.4% | 3.36 | 0.34 |
| 10/06 | 283 | 283 | 281 | 281 | -0.35% | 36,000 | 15億4718万 | -1.75% | 3.35 | 0.34 |
| 10/05 | 284 | 284 | 281 | 282 | -1.05% | 25,000 | 15億5269万 | -1.4% | 3.36 | 0.34 |
| 10/04 | 286 | 287 | 285 | 285 | 0% | 6,000 | 15億6921万 | -0.35% | 3.4 | 0.35 |
| 10/03 | 282 | 285 | 281 | 285 | +0.35% | 33,000 | 15億6921万 | -0.7% | 3.4 | 0.35 |
| 09/30 | 288 | 288 | 284 | 284 | -1.39% | 3,000 | 15億6370万 | -1.05% | 3.39 | 0.34 |
| 09/29 | 281 | 288 | 281 | 288 | +2.86% | 11,000 | 15億8572万 | +0.35% | 3.43 | 0.35 |
| 09/28 | 284 | 284 | 280 | 280 | -0.71% | 4,000 | 15億4168万 | -2.78% | 3.34 | 0.34 |
| 09/27 | 284 | 284 | 282 | 282 | -0.35% | 3,000 | 15億5269万 | -2.08% | 3.36 | 0.34 |
| 09/23 | 285 | 285 | 283 | 283 | -0.7% | 23,000 | 15億5819万 | -2.08% | 3.37 | 0.34 |
| 09/21 | 285 | 285 | 283 | 285 | 0% | 9,000 | 15億6921万 | -1.72% | 3.4 | 0.35 |
| 09/20 | 285 | 286 | 283 | 285 | -1.72% | 13,000 | 15億6921万 | -1.72% | 3.4 | 0.35 |
| 09/16 | 290 | 290 | 290 | 290 | +2.47% | 1,000 | 15億9674万 | -0.34% | 3.46 | 0.35 |
| 09/15 | 283 | 283 | 283 | 283 | +1.07% | 4,000 | 15億5819万 | -3.08% | 3.37 | 0.34 |
| 09/14 | 283 | 283 | 280 | 280 | -1.41% | 27,000 | 15億4168万 | -4.76% | 3.34 | 0.34 |
| 09/13 | 284 | 284 | 284 | 284 | +0.35% | 1,000 | 15億6370万 | -4.05% | 3.39 | 0.34 |
| 09/12 | 290 | 290 | 282 | 283 | -2.41% | 19,000 | 15億5819万 | -5.03% | 3.37 | 0.34 |
| 09/09 | 290 | 290 | 290 | 290 | 0% | 2,000 | 15億9674万 | -3.65% | 3.46 | 0.35 |
| 09/07 | 291 | 291 | 290 | 290 | -1.69% | 9,000 | 15億9674万 | -4.29% | 3.46 | 0.35 |
| 09/06 | 295 | 295 | 295 | 295 | 0% | 1,000 | 16億2427万 | -3.28% | 3.52 | 0.36 |
| 09/05 | 295 | 295 | 295 | 295 | 0% | 3,000 | 16億2427万 | -3.91% | 3.52 | 0.36 |
| 09/02 | 295 | 295 | 295 | 295 | +0.34% | 1,000 | 16億2427万 | -4.53% | 3.52 | 0.36 |
| 09/01 | 294 | 294 | 294 | 294 | -1.34% | 1,000 | 16億1876万 | -5.47% | 3.51 | 0.36 |
| 08/31 | 280 | 298 | 280 | 298 | +6.43% | 8,000 | 16億4078万 | -4.79% | 3.55 | 0.36 |
| 08/30 | 285 | 285 | 280 | 280 | -0.36% | 3,000 | 15億4168万 | -11.11% | 3.34 | 0.34 |
| 08/29 | 280 | 281 | 280 | 281 | +0.72% | 13,000 | 15億4718万 | -11.36% | 3.35 | 0.34 |
| 08/26 | 287 | 287 | 278 | 279 | -2.79% | 35,000 | 15億3617万 | -12.81% | 3.33 | 0.34 |
| 08/25 | 291 | 291 | 287 | 287 | -1.03% | 5,000 | 15億8022万 | -10.87% | 3.42 | 0.35 |
| 08/24 | 296 | 296 | 290 | 290 | -0.34% | 3,000 | 15億9674万 | -10.77% | 3.46 | 0.35 |
| 08/23 | 293 | 293 | 291 | 291 | -1.36% | 5,000 | 16億224万 | -11.01% | 3.47 | 0.35 |
| 08/22 | 295 | 296 | 292 | 295 | +0.68% | 12,000 | 16億2427万 | -10.06% | 3.52 | 0.36 |
| 08/18 | 293 | 293 | 293 | 293 | -1.68% | 1,000 | 16億1325万 | -11.21% | 3.49 | 0.36 |
| 08/17 | 300 | 300 | 298 | 298 | -0.67% | 8,000 | 16億4078万 | -9.97% | 3.55 | 0.36 |
| 08/16 | 301 | 301 | 300 | 300 | -0.33% | 4,000 | 16億5180万 | -9.37% | 3.58 | 0.36 |
| 08/15 | 301 | 301 | 301 | 301 | 0% | 10,000 | 16億5730万 | -9.34% | 3.59 | 0.37 |
| 08/12 | 301 | 301 | 301 | 301 | +0.33% | 2,000 | 16億5730万 | -9.61% | 3.59 | 0.37 |
| 08/09 | 310 | 310 | 300 | 300 | -3.23% | 8,000 | 16億5180万 | -10.18% | 3.58 | 0.36 |
| 08/08 | 311 | 311 | 309 | 310 | -7.46% | 17,000 | 17億686万 | -7.19% | 3.7 | 0.38 |
| 08/05 | 335 | 335 | 335 | 335 | -1.47% | 1,000 | 18億4451万 | +0.3% | 3.99 | 0.41 |
| 08/03 | 340 | 340 | 340 | 340 | 0% | 1,000 | 18億7204万 | +2.1% | 4.05 | 0.41 |
| 08/02 | 340 | 341 | 340 | 340 | 0% | 5,000 | 18億7204万 | +2.41% | 4.05 | 0.41 |
| 08/01 | 343 | 343 | 339 | 340 | -1.45% | 3,000 | 18億7204万 | +3.03% | 4.05 | 0.41 |
| 07/29 | 345 | 345 | 345 | 345 | +0.58% | 1,000 | 18億9957万 | +4.55% | 4.11 | 0.42 |
| 07/28 | 343 | 343 | 343 | 343 | +0.88% | 1,000 | 18億8855万 | +3.94% | 4.09 | 0.42 |
| 07/27 | 340 | 340 | 340 | 340 | -1.45% | 1,000 | 18億7204万 | +3.03% | 4.05 | 0.41 |
| 07/26 | 345 | 345 | 345 | 345 | -2.27% | 1,000 | 18億9957万 | +4.55% | 4.11 | 0.42 |
| 07/25 | 350 | 353 | 350 | 353 | +3.82% | 2,000 | 19億4361万 | +7.29% | 4.21 | 0.43 |
| 07/22 | 345 | 345 | 340 | 340 | -1.16% | 3,000 | 18億7204万 | +3.66% | 4.05 | 0.41 |
| 07/21 | 344 | 344 | 344 | 344 | +0.29% | 3,000 | 18億9406万 | +4.56% | 4.1 | 0.42 |
| 07/19 | 337 | 343 | 337 | 343 | -0.29% | 5,000 | 18億8855万 | +4.26% | 4.09 | 0.42 |
| 07/15 | 344 | 344 | 344 | 344 | 0% | 1,000 | 18億9406万 | +4.24% | 4.1 | 0.42 |
| 07/14 | 340 | 347 | 337 | 344 | +1.18% | 4,000 | 18億9406万 | +4.24% | 4.1 | 0.42 |
| 07/13 | 350 | 355 | 340 | 340 | -1.45% | 4,000 | 18億7204万 | +3.03% | 4.05 | 0.41 |
| 07/12 | 338 | 345 | 338 | 345 | +5.18% | 5,000 | 18億9957万 | +4.23% | 4.11 | 0.42 |
| 07/11 | 336 | 336 | 328 | 328 | 0% | 5,000 | 18億596万 | -0.91% | 3.91 | 0.4 |
| 07/08 | 328 | 328 | 328 | 328 | +2.18% | 3,000 | 18億596万 | -1.2% | 3.91 | 0.4 |
| 07/07 | 321 | 321 | 321 | 321 | +1.9% | 2,000 | 17億6742万 | -3.6% | 3.83 | 0.39 |
| 07/06 | 315 | 315 | 315 | 315 | -1.56% | 1,000 | 17億3439万 | -5.69% | 3.76 | 0.38 |
| 07/05 | 320 | 320 | 320 | 320 | 0% | 2,000 | 17億6192万 | -4.76% | 3.82 | 0.39 |
| 07/04 | 312 | 324 | 312 | 320 | 0% | 8,000 | 17億6192万 | -5.04% | 3.82 | 0.39 |
| 07/01 | 306 | 326 | 306 | 320 | +3.23% | 11,000 | 17億6192万 | -5.6% | 3.82 | 0.39 |
| 06/30 | 311 | 316 | 310 | 310 | +0.32% | 7,000 | 17億686万 | -9.09% | 3.7 | 0.38 |
| 06/29 | 311 | 315 | 306 | 309 | 0% | 7,000 | 17億135万 | -10.17% | 3.68 | 0.38 |
| 06/28 | 310 | 310 | 309 | 309 | -0.32% | 3,000 | 17億135万 | -10.69% | 3.68 | 0.38 |
| 06/27 | 310 | 310 | 310 | 310 | +1.97% | 1,000 | 17億686万 | -11.17% | 3.7 | 0.38 |
| 06/24 | 338 | 340 | 304 | 304 | -9.79% | 17,000 | 16億7382万 | -13.64% | 3.63 | 0.37 |
| 06/23 | 345 | 345 | 333 | 337 | -2.88% | 4,000 | 18億5552万 | -5.34% | 4.02 | 0.41 |
| 06/21 | 347 | 347 | 347 | 347 | +4.83% | 1,000 | 19億1058万 | -3.34% | 4.14 | 0.42 |
| 06/17 | 355 | 355 | 331 | 331 | -2.65% | 3,000 | 18億2248万 | -8.56% | 3.95 | 0.4 |
| 06/16 | 352 | 358 | 340 | 340 | +3.66% | 6,000 | 18億7204万 | -7.1% | 4.05 | 0.41 |
| 06/15 | 328 | 328 | 328 | 328 | +2.5% | 1,000 | 18億596万 | -11.35% | 3.91 | 0.4 |
| 06/14 | 355 | 355 | 319 | 320 | -10.36% | 23,000 | 17億6192万 | -14.44% | 3.82 | 0.39 |
| 06/13 | 359 | 359 | 357 | 357 | -0.56% | 7,000 | 19億6564万 | -5.8% | 4.26 | 0.43 |
| 06/10 | 357 | 359 | 357 | 359 | +1.13% | 8,000 | 19億7665万 | -5.77% | 4.28 | 0.44 |
| 06/09 | 355 | 355 | 355 | 355 | +0.85% | 1,000 | 19億5463万 | -7.31% | 4.23 | 0.43 |
