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 | 838 | 845 | 824 | 828 | -2.24% | 40,600 | 45億4695万 | -1.66% | 17.31 | 0.96 |
| 09/29 | 838 | 858 | 834 | 847 | +1.07% | 49,800 | 46億5129万 | +1.56% | 17.71 | 0.98 |
| 09/28 | 838 | 856 | 835 | 838 | -0.24% | 22,800 | 46億186万 | +1.45% | 17.52 | 0.97 |
| 09/27 | 824 | 843 | 822 | 840 | -0.59% | 34,500 | 46億1285万 | +2.69% | 17.56 | 0.97 |
| 09/26 | 866 | 869 | 825 | 845 | -2.42% | 68,700 | 46億4030万 | +4.19% | 17.66 | 0.98 |
| 09/23 | 880 | 893 | 863 | 866 | -1.03% | 47,200 | 47億5563万 | +7.85% | 18.1 | 1 |
| 09/21 | 861 | 898 | 860 | 875 | +1.74% | 70,000 | 48億505万 | +10.06% | 18.29 | 1.02 |
| 09/20 | 840 | 870 | 816 | 860 | +2.14% | 132,100 | 47億2268万 | +9.28% | 17.98 | 1 |
| 09/16 | 903 | 904 | 839 | 842 | -6.76% | 154,100 | 46億2383万 | +7.95% | 17.6 | 0.98 |
| 09/15 | 917 | 933 | 875 | 903 | -4.65% | 287,100 | 49億5881万 | +16.67% | 18.88 | 1.05 |
| 09/14 | 980 | 1,028 | 945 | 947 | -3.86% | 317,800 | 52億44万 | +23.95% | 19.8 | 1.1 |
| 09/13 | 940 | 1,001 | 912 | 985 | +6.83% | 247,600 | 54億911万 | +30.81% | 20.59 | 1.14 |
| 09/12 | 921 | 940 | 908 | 922 | -2.64% | 140,600 | 50億6315万 | +24.59% | 19.27 | 1.07 |
| 09/09 | 896 | 979 | 890 | 947 | +2.27% | 321,800 | 52億44万 | +29.02% | 19.8 | 1.1 |
| 09/08 | 870 | 990 | 860 | 926 | +8.3% | 712,000 | 50億8511万 | +27.55% | 19.36 | 1.07 |
| 09/07 | 833 | 855 | 831 | 855 | +0.23% | 79,000 | 46億9522万 | +18.92% | 17.87 | 0.99 |
| 09/06 | 848 | 873 | 823 | 853 | +4.28% | 216,900 | 46億8424万 | +19.13% | 17.83 | 0.99 |
| 09/05 | 810 | 825 | 798 | 818 | +2.63% | 130,400 | 44億9203万 | +15.21% | 17.1 | 0.95 |
| 09/02 | 791 | 836 | 787 | 797 | +1.4% | 236,100 | 43億7671万 | +12.73% | 16.66 | 0.92 |
| 09/01 | 775 | 846 | 766 | 786 | -1.63% | 480,100 | 43億1631万 | +11.65% | 16.43 | 0.91 |
| 08/31 | 913 | 949 | 762 | 799 | -9.51% | 1,452,700 | 43億8770万 | +13.98% | 16.7 | 0.93 |
| 08/30 | 883 | 883 | 883 | 883 | +20.46% | 31,800 | 48億4898万 | +26.69% | 18.46 | 1.02 |
| 08/29 | 628 | 733 | 628 | 733 | +15.8% | 68,600 | 40億2526万 | +6.08% | 15.32 | 0.85 |
| 08/26 | 637 | 645 | 632 | 633 | 0% | 9,000 | 34億7611万 | -8.26% | 13.23 | 0.73 |
| 08/25 | 630 | 647 | 630 | 633 | +0.64% | 16,400 | 34億7611万 | -8.92% | 13.23 | 0.73 |
| 08/24 | 628 | 632 | 620 | 629 | -0.94% | 13,700 | 34億5414万 | -10.14% | 13.15 | 0.73 |
| 08/23 | 636 | 643 | 617 | 635 | -1.4% | 31,600 | 34億8709万 | -9.8% | 13.27 | 0.74 |
| 08/22 | 641 | 660 | 637 | 644 | -0.92% | 17,200 | 35億3651万 | -8.91% | 13.46 | 0.75 |
| 08/19 | 662 | 664 | 637 | 650 | -1.66% | 19,300 | 35億6946万 | -8.71% | 13.59 | 0.75 |
| 08/18 | 674 | 674 | 657 | 661 | -1.2% | 15,600 | 36億2987万 | -7.81% | 13.82 | 0.77 |
| 08/17 | 668 | 691 | 665 | 669 | -1.04% | 14,200 | 36億7380万 | -7.34% | 13.98 | 0.78 |
| 08/16 | 677 | 694 | 669 | 676 | -0.15% | 18,200 | 37億1224万 | -6.89% | 14.13 | 0.78 |
| 08/15 | 680 | 682 | 669 | 677 | -0.44% | 7,800 | 37億1773万 | -7.01% | 14.15 | 0.79 |
| 08/12 | 670 | 684 | 657 | 680 | +1.49% | 17,700 | 37億3421万 | -6.85% | 14.21 | 0.79 |
| 08/10 | 660 | 687 | 655 | 670 | +2.6% | 27,000 | 36億7929万 | -8.59% | 14.01 | 0.78 |
| 08/09 | 699 | 699 | 651 | 653 | -4.11% | 51,000 | 35億8594万 | -11.52% | 13.65 | 0.76 |
| 08/08 | 683 | 720 | 675 | 681 | -11.33% | 94,900 | 37億3970万 | -8.34% | 14.24 | 0.79 |
| 08/05 | 750 | 775 | 750 | 768 | +3.92% | 50,800 | 42億1746万 | +2.81% | 16.05 | 0.89 |
| 08/04 | 765 | 771 | 739 | 739 | -1.47% | 24,700 | 40億5821万 | -0.94% | 15.45 | 0.86 |
| 08/03 | 772 | 776 | 738 | 750 | -3.47% | 43,600 | 41億1861万 | +0.4% | 15.68 | 0.87 |
| 08/02 | 734 | 781 | 725 | 777 | +8.07% | 54,400 | 42億6688万 | +4.3% | 16.24 | 0.9 |
| 08/01 | 728 | 728 | 715 | 719 | -1.37% | 10,400 | 39億4838万 | -3.23% | 15.03 | 0.83 |
| 07/29 | 730 | 730 | 701 | 729 | +1.96% | 26,400 | 40億329万 | -1.62% | 15.24 | 0.85 |
| 07/28 | 715 | 737 | 714 | 715 | -0.69% | 20,000 | 39億2641万 | -3.51% | 14.95 | 0.83 |
| 07/27 | 718 | 730 | 705 | 720 | +2.42% | 25,100 | 39億5387万 | -3.1% | 15.05 | 0.84 |
| 07/26 | 720 | 726 | 685 | 703 | -2.23% | 24,700 | 38億6051万 | -5.76% | 14.7 | 0.82 |
| 07/25 | 715 | 738 | 715 | 719 | -1.51% | 18,000 | 39億4838万 | -4.13% | 15.03 | 0.83 |
| 07/22 | 733 | 745 | 730 | 730 | -2.01% | 16,000 | 40億878万 | -2.8% | 15.26 | 0.85 |
| 07/21 | 756 | 761 | 731 | 745 | -0.53% | 24,500 | 40億9116万 | -0.93% | 15.57 | 0.86 |
| 07/20 | 727 | 759 | 722 | 749 | +1.77% | 23,700 | 41億1312万 | -0.79% | 15.66 | 0.87 |
| 07/19 | 708 | 740 | 708 | 736 | +2.22% | 41,700 | 40億4173万 | -2.77% | 15.38 | 0.85 |
| 07/15 | 758 | 759 | 720 | 720 | -5.26% | 39,700 | 39億5387万 | -5.64% | 15.05 | 0.84 |
| 07/14 | 764 | 794 | 758 | 760 | -1.43% | 30,800 | 41億7353万 | -1.3% | 15.89 | 0.88 |
| 07/13 | 780 | 798 | 771 | 771 | -1.78% | 38,200 | 42億3393万 | -0.77% | 16.12 | 0.89 |
| 07/12 | 798 | 820 | 780 | 785 | +1.82% | 54,000 | 43億1081万 | +0.13% | 16.41 | 0.91 |
| 07/11 | 749 | 778 | 733 | 771 | +6.05% | 35,700 | 42億3393万 | -2.53% | 16.12 | 0.89 |
| 07/08 | 725 | 742 | 696 | 727 | -0.41% | 33,600 | 39億9231万 | -9.13% | 15.2 | 0.84 |
| 07/07 | 754 | 755 | 721 | 730 | -3.18% | 30,600 | 40億878万 | -9.77% | 15.26 | 0.85 |
| 07/06 | 771 | 771 | 732 | 754 | -4.19% | 46,600 | 41億4058万 | -7.94% | 15.76 | 0.87 |
| 07/05 | 795 | 818 | 780 | 787 | -1.5% | 79,300 | 43億2180万 | -5.18% | 16.45 | 0.91 |
| 07/04 | 761 | 824 | 757 | 799 | +3.77% | 66,500 | 43億8770万 | -5.44% | 16.7 | 0.93 |
| 07/01 | 752 | 789 | 749 | 770 | +3.22% | 66,500 | 42億2844万 | -10.57% | 16.1 | 0.89 |
| 06/30 | 743 | 774 | 743 | 746 | -0.67% | 70,100 | 40億9665万 | -15.13% | 15.59 | 0.87 |
| 06/29 | 723 | 775 | 717 | 751 | +3.87% | 82,100 | 41億2410万 | -16.37% | 15.7 | 0.87 |
| 06/28 | 727 | 739 | 690 | 723 | +0.84% | 64,800 | 39億7034万 | -21.41% | 15.11 | 0.84 |
| 06/27 | 718 | 735 | 697 | 717 | +8.14% | 101,800 | 39億3739万 | -23.97% | 14.99 | 0.83 |
| 06/24 | 754 | 764 | 602 | 663 | -11.13% | 138,200 | 36億4085万 | -31.01% | 13.86 | 0.77 |
| 06/23 | 742 | 760 | 733 | 746 | -2.1% | 47,000 | 40億9665万 | -23.8% | 15.59 | 0.87 |
| 06/22 | 780 | 781 | 738 | 762 | -1.93% | 67,300 | 41億8451万 | -23.8% | 15.93 | 0.88 |
| 06/21 | 771 | 792 | 761 | 777 | -3% | 77,700 | 42億6688万 | -23.82% | 16.24 | 0.9 |
| 06/20 | 761 | 826 | 760 | 801 | +5.81% | 98,900 | 43億9868万 | -23.28% | 16.74 | 0.93 |
| 06/17 | 785 | 790 | 745 | 757 | +0.93% | 71,900 | 41億5705万 | -28.85% | 15.82 | 0.88 |
| 06/16 | 820 | 829 | 738 | 750 | -10.18% | 130,700 | 41億1861万 | -30.49% | 15.68 | 0.87 |
| 06/15 | 799 | 847 | 795 | 835 | +4.64% | 154,500 | 45億8539万 | -23.53% | 17.45 | 0.97 |
| 06/14 | 866 | 866 | 798 | 798 | -7.85% | 196,000 | 43億8220万 | -27.12% | 16.68 | 0.93 |
| 06/13 | 888 | 889 | 847 | 866 | -3.99% | 151,700 | 47億5563万 | -21.34% | 18.1 | 1 |
| 06/10 | 920 | 925 | 901 | 902 | -3.74% | 133,400 | 49億5332万 | -18.22% | 18.85 | 1.05 |
| 06/09 | 950 | 974 | 933 | 937 | -1.16% | 112,000 | 51億4552万 | -15.2% | 19.59 | 1.09 |
| 06/08 | 946 | 960 | 910 | 948 | -1.46% | 143,700 | 52億593万 | -14.59% | 19.82 | 1.1 |
| 06/07 | 975 | 1,022 | 960 | 962 | -2.34% | 190,200 | 52億8281万 | -13.26% | 20.11 | 1.12 |
| 06/06 | 950 | 1,007 | 933 | 985 | +3.36% | 223,300 | 54億911万 | -10.94% | 20.59 | 1.14 |
| 06/03 | 974 | 984 | 950 | 953 | -3.64% | 187,800 | 52億3338万 | -13.6% | 19.92 | 1.11 |
| 06/02 | 1,019 | 1,040 | 978 | 989 | -3.98% | 278,700 | 54億3108万 | -10.25% | 20.67 | 1.15 |
| 06/01 | 1,121 | 1,151 | 997 | 1,030 | -10.51% | 385,100 | 56億5623万 | -6.28% | 21.53 | 1.19 |
| 05/31 | 1,180 | 1,181 | 1,122 | 1,151 | -4.16% | 231,800 | 63億2070万 | +5.69% | 24.06 | 1.34 |
| 05/30 | 1,177 | 1,232 | 1,162 | 1,201 | -2.6% | 154,900 | 65億9527万 | +11.82% | 25.11 | 1.39 |
| 05/27 | 1,192 | 1,278 | 1,135 | 1,233 | +2.49% | 296,000 | 67億7100万 | +16.87% | 25.77 | 1.43 |
| 05/26 | 1,282 | 1,300 | 1,200 | 1,203 | -8.17% | 228,100 | 66億626万 | +16.46% | 25.15 | 1.4 |
| 05/25 | 1,328 | 1,377 | 1,260 | 1,310 | 0% | 609,700 | 71億9385万 | +29.32% | 27.38 | 1.52 |
| 05/24 | 1,179 | 1,381 | 1,163 | 1,310 | +13.52% | 1,187,700 | 71億9385万 | +32.46% | 27.38 | 1.52 |
| 05/23 | 1,090 | 1,185 | 1,090 | 1,154 | +3.04% | 320,700 | 63億3717万 | +19.71% | 24.12 | 1.34 |
| 05/20 | 1,230 | 1,230 | 1,089 | 1,120 | -11.67% | 415,800 | 61億5046万 | +18.52% | 23.41 | 1.3 |
| 05/19 | 1,300 | 1,330 | 1,236 | 1,268 | +1.44% | 295,400 | 69億6320万 | +36.79% | 26.51 | 1.47 |
| 05/18 | 1,424 | 1,450 | 1,165 | 1,250 | -9.94% | 883,400 | 68億6436万 | +38.43% | 26.13 | 1.45 |
| 05/17 | 1,250 | 1,388 | 1,238 | 1,388 | +7.1% | 618,800 | 76億2218万 | +57.91% | 29.01 | 1.61 |
| 05/16 | 1,145 | 1,428 | 1,130 | 1,296 | +14.89% | 1,067,200 | 71億1697万 | +52.47% | 27.09 | 1.5 |
| 05/13 | 1,020 | 1,280 | 1,010 | 1,128 | +5.13% | 567,600 | 61億9440万 | +36.73% | 23.58 | 1.31 |
| 05/12 | 1,055 | 1,073 | 1,046 | 1,073 | +16.25% | 264,700 | 58億9236万 | +33.13% | 22.43 | 1.24 |
| 05/11 | 921 | 939 | 919 | 923 | -2.43% | 70,400 | 50億6864万 | +16.84% | 19.29 | 1.07 |
| 05/10 | 950 | 951 | 919 | 946 | +2.38% | 90,300 | 51億9494万 | +21.13% | 19.77 | 1.1 |
