株価チャート
2016/05/06~2016/09/29
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 |
09/29 | 803 | 810 | 800 | 805 | +0.25% | 8,900 | 40億3224万 | +6.06% | 17.02 | 1.24 |
09/28 | 803 | 805 | 796 | 803 | +0.12% | 8,500 | 40億2222万 | +6.36% | 16.97 | 1.24 |
09/27 | 795 | 803 | 785 | 802 | +0.5% | 6,900 | 40億1721万 | +6.65% | 16.95 | 1.24 |
09/26 | 804 | 809 | 798 | 798 | -0.13% | 8,900 | 39億9718万 | +6.68% | 16.87 | 1.23 |
09/23 | 786 | 800 | 783 | 799 | +2.04% | 17,200 | 40億219万 | +7.25% | 16.89 | 1.23 |
09/21 | 775 | 785 | 768 | 783 | +0.51% | 22,500 | 39億2204万 | +5.38% | 16.55 | 1.21 |
09/20 | 750 | 784 | 747 | 779 | +3.18% | 16,300 | 39億201万 | +5.13% | 16.47 | 1.2 |
09/16 | 747 | 755 | 745 | 755 | +1.21% | 2,300 | 37億8179万 | +2.17% | 15.96 | 1.17 |
09/15 | 753 | 753 | 746 | 746 | -1.45% | 900 | 37億3671万 | +1.08% | 15.77 | 1.15 |
09/14 | 767 | 772 | 757 | 757 | -1.3% | 8,600 | 37億9181万 | +2.57% | 16 | 1.17 |
09/13 | 760 | 775 | 760 | 767 | +3.37% | 3,300 | 38億4190万 | +4.07% | 16.21 | 1.18 |
09/12 | 764 | 774 | 742 | 742 | -4.01% | 7,900 | 37億1667万 | +1.09% | 15.69 | 1.15 |
09/09 | 785 | 785 | 769 | 773 | -1.65% | 4,600 | 38億7195万 | +5.31% | 16.34 | 1.19 |
09/08 | 780 | 788 | 776 | 786 | +0.77% | 3,500 | 39億3707万 | +7.38% | 16.62 | 1.21 |
09/07 | 770 | 786 | 770 | 780 | -1.39% | 10,400 | 39億702万 | +7% | 16.49 | 1.2 |
09/06 | 795 | 804 | 781 | 791 | +1.41% | 22,400 | 39億6211万 | +8.95% | 16.72 | 1.22 |
09/05 | 746 | 793 | 743 | 780 | +4.98% | 33,700 | 39億702万 | +7.88% | 16.49 | 1.2 |
09/02 | 727 | 745 | 726 | 743 | +2.77% | 9,100 | 37億2168万 | +3.19% | 15.71 | 1.15 |
09/01 | 722 | 728 | 721 | 723 | +0.84% | 4,600 | 36億2150万 | +0.56% | 15.28 | 1.12 |
08/31 | 711 | 718 | 711 | 717 | +0.84% | 4,100 | 35億9145万 | -0.28% | 15.16 | 1.11 |
08/30 | 707 | 711 | 707 | 711 | +0.57% | 300 | 35億6139万 | -1.25% | 15.03 | 1.1 |
08/29 | 709 | 719 | 705 | 707 | +1% | 3,400 | 35億4136万 | -1.94% | 14.95 | 1.09 |
08/26 | 711 | 711 | 699 | 700 | -2.1% | 3,800 | 35億630万 | -2.91% | 14.8 | 1.08 |
08/25 | 714 | 715 | 714 | 715 | +0.42% | 1,800 | 35億8143万 | -0.83% | 15.11 | 1.1 |
08/24 | 716 | 716 | 710 | 712 | -0.56% | 2,800 | 35億6640万 | -1.11% | 15.05 | 1.1 |
08/23 | 704 | 721 | 704 | 716 | +0.85% | 4,200 | 35億8644万 | -0.56% | 15.14 | 1.11 |
08/22 | 715 | 716 | 698 | 710 | -1.39% | 9,300 | 35億5639万 | -1.39% | 15.01 | 1.1 |
08/19 | 716 | 720 | 714 | 720 | +0.28% | 2,200 | 36億648万 | 0% | 15.22 | 1.11 |
08/18 | 747 | 747 | 718 | 718 | -3.88% | 5,600 | 35億9646万 | -0.28% | 15.18 | 1.11 |
08/17 | 730 | 748 | 724 | 747 | +1.91% | 7,100 | 37億4172万 | +3.75% | 15.79 | 1.15 |
08/16 | 730 | 744 | 730 | 733 | +0.41% | 8,300 | 36億7159万 | +1.95% | 15.49 | 1.13 |
08/15 | 736 | 742 | 730 | 730 | -0.95% | 3,300 | 36億5657万 | +1.67% | 15.43 | 1.13 |
08/12 | 730 | 737 | 725 | 737 | +1.1% | 6,800 | 36億9163万 | +2.93% | 15.58 | 1.14 |
08/10 | 727 | 730 | 723 | 729 | +0.41% | 2,300 | 36億5156万 | +1.96% | 15.41 | 1.13 |
08/09 | 711 | 726 | 711 | 726 | +1.4% | 3,500 | 36億3653万 | +1.68% | 15.35 | 1.12 |
08/08 | 719 | 722 | 715 | 716 | -0.56% | 4,300 | 35億8644万 | +0.28% | 15.14 | 1.11 |
08/05 | 730 | 735 | 710 | 720 | -1.64% | 27,100 | 36億648万 | +0.84% | 15.22 | 1.11 |
08/04 | 750 | 754 | 727 | 732 | +2.95% | 59,000 | 36億6658万 | +2.66% | 15.47 | 1.13 |
08/03 | 720 | 720 | 710 | 711 | +0.28% | 600 | 35億6139万 | -0.14% | 15.03 | 1.1 |
08/02 | 715 | 715 | 709 | 709 | -0.84% | 400 | 35億5138万 | -0.28% | 14.99 | 1.09 |
08/01 | 712 | 722 | 712 | 715 | +0.42% | 1,900 | 35億8143万 | +0.7% | 15.11 | 1.1 |
07/29 | 720 | 720 | 705 | 712 | -0.42% | 1,600 | 35億6640万 | +0.56% | 15.05 | 1.1 |
07/28 | 720 | 720 | 715 | 715 | -1.11% | 300 | 35億8143万 | +0.99% | 15.11 | 1.1 |
07/27 | 724 | 725 | 723 | 723 | -0.14% | 600 | 36億2150万 | +2.26% | 15.28 | 1.12 |
07/26 | 737 | 737 | 724 | 724 | -1.9% | 1,900 | 36億2651万 | +2.4% | 15.3 | 1.12 |
07/25 | 742 | 742 | 722 | 738 | +4.53% | 13,800 | 36億9664万 | +4.38% | 15.6 | 1.14 |
07/22 | 708 | 708 | 706 | 706 | -0.28% | 300 | 35億3635万 | 0% | 14.92 | 1.09 |
07/21 | 705 | 708 | 700 | 708 | +0.57% | 1,900 | 35億4637万 | +0.28% | 14.97 | 1.09 |
07/20 | 704 | 705 | 704 | 704 | 0% | 500 | 35億2633万 | -0.28% | 14.88 | 1.09 |
07/19 | 712 | 712 | 704 | 704 | -1.12% | 1,300 | 35億2633万 | -0.28% | 14.88 | 1.09 |
07/15 | 717 | 717 | 711 | 712 | -0.7% | 400 | 35億6640万 | +0.85% | 15.05 | 1.1 |
07/14 | 706 | 717 | 706 | 717 | +1.7% | 200 | 35億9145万 | +1.41% | 15.16 | 1.11 |
07/13 | 727 | 727 | 696 | 705 | -1.81% | 1,500 | 35億3134万 | -0.42% | 14.9 | 1.09 |
07/12 | 718 | 718 | 718 | 718 | -2.05% | 100 | 35億9646万 | +1.27% | 15.18 | 1.11 |
07/11 | 700 | 733 | 700 | 733 | +5.32% | 900 | 36億7159万 | +3.39% | 15.49 | 1.13 |
07/08 | 700 | 705 | 695 | 696 | -0.57% | 700 | 34億8626万 | -1.83% | 14.71 | 1.07 |
07/07 | 700 | 700 | 700 | 700 | +0.14% | 200 | 35億630万 | -1.41% | 14.8 | 1.08 |
07/06 | 710 | 710 | 699 | 699 | -2.78% | 700 | 35億129万 | -1.69% | 14.78 | 1.08 |
07/05 | 719 | 719 | 719 | 719 | -0.14% | 100 | 36億147万 | +0.84% | 15.2 | 1.11 |
07/04 | 714 | 721 | 714 | 720 | +1.41% | 1,400 | 36億648万 | +0.98% | 15.22 | 1.11 |
07/01 | 709 | 713 | 709 | 710 | +2.16% | 800 | 35億5639万 | -0.56% | 15.01 | 1.1 |
06/30 | 695 | 695 | 695 | 695 | -0.57% | 100 | 34億8125万 | -2.8% | 14.69 | 1.11 |
06/29 | 695 | 699 | 695 | 699 | +1.3% | 1,100 | 35億129万 | -2.51% | 14.78 | 1.11 |
06/28 | 682 | 690 | 682 | 690 | +1.17% | 600 | 34億5621万 | -3.9% | 14.59 | 1.1 |
06/27 | 675 | 695 | 675 | 682 | +1.79% | 2,300 | 34億1613万 | -5.15% | 14.42 | 1.08 |
06/24 | 701 | 704 | 670 | 670 | -4.42% | 2,500 | 33億5603万 | -7.07% | 14.16 | 1.07 |
06/23 | 709 | 709 | 701 | 701 | -1.13% | 900 | 35億1130万 | -2.91% | 14.82 | 1.12 |
06/22 | 710 | 715 | 709 | 709 | -0.84% | 300 | 35億5138万 | -1.8% | 14.99 | 1.13 |
06/21 | 715 | 715 | 715 | 715 | 0% | 100 | 35億8143万 | -0.97% | 15.11 | 1.14 |
06/20 | 713 | 719 | 713 | 715 | +0.28% | 500 | 35億8143万 | -0.97% | 15.11 | 1.14 |
06/17 | 704 | 713 | 704 | 713 | +1.28% | 700 | 35億7141万 | -1.25% | 15.07 | 1.13 |
06/16 | 710 | 711 | 704 | 704 | -0.85% | 3,200 | 35億2633万 | -2.49% | 14.88 | 1.12 |
06/15 | 704 | 710 | 704 | 710 | +0.71% | 3,000 | 35億5639万 | -1.66% | 15.01 | 1.13 |
06/14 | 711 | 713 | 705 | 705 | -1.81% | 700 | 35億3134万 | -2.22% | 14.9 | 1.12 |
06/13 | 736 | 736 | 718 | 718 | -2.71% | 1,900 | 35億9646万 | -0.55% | 15.18 | 1.14 |
06/10 | 738 | 738 | 738 | 738 | 0% | 100 | 36億9664万 | +2.22% | 15.6 | 1.17 |
06/09 | 738 | 738 | 738 | 738 | +1.51% | 200 | 36億9664万 | +2.36% | 15.6 | 1.17 |
06/07 | 738 | 738 | 727 | 727 | +0.14% | 200 | 36億4154万 | +0.97% | 15.37 | 1.16 |
06/06 | 722 | 734 | 722 | 726 | +0.55% | 3,900 | 36億3653万 | +0.83% | 15.35 | 1.15 |
06/03 | 725 | 728 | 722 | 722 | -0.41% | 600 | 36億1649万 | +0.42% | 15.26 | 1.15 |
06/02 | 723 | 729 | 723 | 725 | 0% | 500 | 36億3152万 | +0.83% | 15.33 | 1.15 |
06/01 | 725 | 737 | 725 | 725 | -2.03% | 2,900 | 36億3152万 | +0.97% | 15.33 | 1.15 |
05/31 | 730 | 740 | 730 | 740 | +0.68% | 3,200 | 37億666万 | +3.21% | 15.64 | 1.18 |
05/30 | 735 | 735 | 732 | 735 | -0.27% | 500 | 36億8161万 | +2.65% | 15.54 | 1.17 |
05/27 | 730 | 737 | 720 | 737 | +0.27% | 2,200 | 36億9163万 | +2.93% | 15.58 | 1.17 |
05/26 | 735 | 735 | 735 | 735 | -0.81% | 1,400 | 36億8161万 | +2.8% | 15.54 | 1.17 |
05/25 | 750 | 750 | 738 | 741 | +0.54% | 1,900 | 37億1166万 | +3.78% | 15.66 | 1.18 |
05/24 | 724 | 741 | 701 | 737 | +2.5% | 5,600 | 36億9163万 | +3.37% | 15.58 | 1.17 |
05/23 | 716 | 719 | 712 | 719 | +0.98% | 1,200 | 36億147万 | +0.98% | 15.2 | 1.14 |
05/20 | 712 | 712 | 712 | 712 | +1.42% | 200 | 35億6640万 | +0.14% | 15.05 | 1.13 |
05/19 | 696 | 713 | 696 | 702 | +1.01% | 1,100 | 35億1631万 | -1.27% | 14.84 | 1.12 |
05/18 | 700 | 702 | 682 | 695 | -2.39% | 5,200 | 34億8125万 | -2.25% | 14.69 | 1.11 |
05/17 | 712 | 712 | 712 | 712 | +0.42% | 300 | 35億6640万 | +0.14% | 15.05 | 1.13 |
05/16 | 708 | 709 | 708 | 709 | -1.8% | 400 | 35億5138万 | -0.14% | 14.99 | 1.13 |
05/13 | 722 | 722 | 719 | 722 | +1.69% | 600 | 36億1649万 | +1.69% | 15.26 | 1.15 |
05/12 | 705 | 710 | 705 | 710 | +1.14% | 200 | 35億5639万 | +0.14% | 15.01 | 1.13 |
05/11 | 702 | 702 | 702 | 702 | +0.29% | 100 | 35億1631万 | -1.13% | 14.84 | 1.12 |
05/10 | 695 | 704 | 695 | 700 | -3.31% | 3,300 | 35億630万 | -1.41% | 14.8 | 1.11 |
05/09 | 721 | 724 | 721 | 724 | +1.26% | 200 | 36億2651万 | +1.83% | 15.3 | 1.15 |
05/06 | 715 | 715 | 715 | 715 | 0% | 300 | 35億8143万 | +0.7% | 15.11 | 1.14 |