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 |
|---|
| 2024 | 1/1, 株式併合 100→1 |
| 2016 |
| 09/30 | 10,500 | 10,600 | 10,400 | 10,400 | -0.95% | 3,112 | 29億8261万 | -4.2% | - | 4.43 |
| 09/29 | 10,600 | 10,700 | 10,400 | 10,500 | 0% | 4,524 | 30億1129万 | -3.74% | - | 4.48 |
| 09/28 | 10,500 | 10,700 | 10,400 | 10,500 | +1.94% | 4,461 | 30億1129万 | -4.09% | - | 4.48 |
| 09/27 | 10,400 | 10,500 | 10,200 | 10,300 | -1.9% | 5,497 | 29億5393万 | -6.4% | - | 4.39 |
| 09/26 | 10,600 | 10,600 | 10,400 | 10,500 | -0.94% | 4,302 | 30億1129万 | -4.96% | - | 4.48 |
| 09/23 | 10,700 | 10,900 | 10,500 | 10,600 | -0.93% | 5,107 | 30億3997万 | -4.26% | - | 4.52 |
| 09/21 | 10,600 | 10,700 | 10,500 | 10,700 | +0.94% | 3,903 | 27億6049万 | -3.46% | - | 4.1 |
| 09/20 | 10,500 | 10,900 | 10,400 | 10,600 | +0.95% | 10,071 | 27億3469万 | -4.44% | - | 4.06 |
| 09/16 | 10,500 | 10,700 | 10,400 | 10,500 | 0% | 3,321 | 27億889万 | -5.58% | - | 4.02 |
| 09/15 | 10,500 | 10,600 | 10,400 | 10,500 | -0.94% | 2,762 | 27億889万 | -5.68% | - | 4.02 |
| 09/14 | 10,700 | 10,800 | 10,500 | 10,600 | 0% | 4,149 | 27億3469万 | -4.78% | - | 4.06 |
| 09/13 | 10,700 | 10,900 | 10,600 | 10,600 | 0% | 4,715 | 27億3469万 | -4.71% | - | 4.06 |
| 09/12 | 10,700 | 10,800 | 10,500 | 10,600 | -1.85% | 10,371 | 27億3469万 | -4.61% | - | 4.06 |
| 09/09 | 11,000 | 11,000 | 10,800 | 10,800 | -0.92% | 4,977 | 27億8628万 | -2.81% | - | 4.14 |
| 09/08 | 11,000 | 11,100 | 10,900 | 10,900 | 0% | 2,807 | 28億1208万 | -1.66% | - | 4.18 |
| 09/07 | 10,800 | 11,000 | 10,800 | 10,900 | 0% | 3,720 | 28億1208万 | -1.3% | - | 4.18 |
| 09/06 | 11,100 | 11,100 | 10,900 | 10,900 | -0.91% | 4,382 | 28億1208万 | -0.98% | - | 4.18 |
| 09/05 | 11,100 | 11,300 | 11,000 | 11,000 | +0.92% | 7,680 | 28億3788万 | +0.26% | - | 4.22 |
| 09/02 | 10,900 | 11,100 | 10,800 | 10,900 | -0.91% | 10,215 | 28億1208万 | -0.44% | - | 4.18 |
| 09/01 | 11,300 | 11,300 | 11,000 | 11,000 | -1.79% | 7,709 | 28億3788万 | +0.51% | - | 4.22 |
| 08/31 | 11,200 | 11,400 | 11,100 | 11,200 | 0% | 9,924 | 28億8948万 | +2.38% | - | 4.29 |
| 08/30 | 11,600 | 11,900 | 11,100 | 11,200 | -6.67% | 41,438 | 28億8948万 | +2.49% | - | 4.29 |
| 08/29 | 12,300 | 15,200 | 12,000 | 12,000 | 0% | 97,812 | 30億9587万 | +9.77% | - | 4.6 |
| 08/26 | 11,600 | 12,400 | 11,200 | 12,000 | +2.56% | 29,525 | 30億9587万 | +10.21% | - | 4.6 |
| 08/25 | 11,500 | 11,800 | 11,300 | 11,700 | 0% | 8,307 | 30億1848万 | +7.85% | - | 4.48 |
| 08/24 | 11,700 | 12,200 | 11,400 | 11,700 | +1.74% | 20,102 | 30億1848万 | +8.21% | - | 4.48 |
| 08/23 | 12,200 | 13,000 | 11,300 | 11,500 | -3.36% | 46,468 | 29億6688万 | +6.68% | - | 4.41 |
| 08/22 | 11,600 | 12,200 | 11,300 | 11,900 | +4.39% | 31,624 | 29億5107万 | +10.68% | - | 4.38 |
| 08/19 | 11,000 | 11,500 | 10,900 | 11,400 | +2.7% | 10,796 | 28億2708万 | +6.38% | - | 4.2 |
| 08/18 | 11,000 | 11,100 | 10,900 | 11,100 | +1.83% | 3,188 | 27億5268万 | +3.78% | - | 4.09 |
| 08/17 | 11,000 | 11,100 | 10,900 | 10,900 | 0% | 3,536 | 27億308万 | +1.91% | - | 4.02 |
| 08/16 | 11,200 | 11,300 | 10,900 | 10,900 | -3.54% | 6,283 | 27億308万 | +1.91% | - | 4.02 |
| 08/15 | 11,400 | 11,500 | 11,000 | 11,300 | +4.63% | 17,753 | 28億228万 | +5.69% | - | 4.16 |
| 08/12 | 10,700 | 11,000 | 10,600 | 10,800 | +2.86% | 3,430 | 26億7828万 | +1.09% | - | 3.98 |
| 08/10 | 10,400 | 10,900 | 10,300 | 10,500 | +0.96% | 3,916 | 26億389万 | -1.8% | - | 3.87 |
| 08/09 | 10,400 | 10,500 | 10,300 | 10,400 | +0.97% | 2,299 | 25億7909万 | -2.88% | - | 3.83 |
| 08/08 | 10,600 | 10,700 | 10,200 | 10,300 | -2.83% | 5,506 | 25億5429万 | -4.17% | - | 3.79 |
| 08/05 | 11,600 | 11,800 | 10,500 | 10,600 | +4.95% | 37,388 | 26億2869万 | -1.85% | - | 3.9 |
| 08/04 | 10,000 | 10,100 | 9,900 | 10,100 | +2.02% | 1,688 | 25億469万 | -7% | - | 3.72 |
| 08/03 | 10,000 | 10,200 | 9,800 | 9,900 | -1% | 4,056 | 24億5509万 | -9.21% | - | 3.65 |
| 08/02 | 10,100 | 10,100 | 9,900 | 10,000 | 0% | 2,557 | 24億7989万 | -8.93% | - | 3.68 |
| 08/01 | 10,000 | 10,400 | 10,000 | 10,000 | -3.85% | 3,908 | 24億7989万 | -8.96% | - | 3.68 |
| 07/29 | 9,300 | 10,500 | 9,200 | 10,400 | -3.7% | 12,996 | 25億7909万 | -4.97% | - | 3.83 |
| 07/28 | 10,900 | 11,000 | 10,800 | 10,800 | -0.92% | 4,214 | 26億7828万 | -1.14% | - | 3.98 |
| 07/27 | 11,000 | 11,200 | 10,900 | 10,900 | 0% | 4,736 | 27億308万 | +0.07% | - | 4.02 |
| 07/26 | 11,300 | 11,400 | 10,800 | 10,900 | -3.54% | 9,779 | 27億308万 | +0.29% | - | 4.02 |
| 07/25 | 11,100 | 11,400 | 11,000 | 11,300 | +3.67% | 6,397 | 28億228万 | +4.17% | - | 4.16 |
| 07/22 | 11,000 | 11,200 | 10,900 | 10,900 | -0.91% | 4,181 | 27億308万 | +1.04% | - | 4.02 |
| 07/21 | 10,900 | 11,300 | 10,800 | 11,000 | +1.85% | 7,671 | 25億1668万 | +2.46% | - | 3.74 |
| 07/20 | 11,000 | 11,700 | 10,700 | 10,800 | -0.92% | 17,034 | 24億7092万 | +0.97% | - | 3.67 |
| 07/19 | 11,000 | 11,200 | 10,900 | 10,900 | +0.93% | 6,014 | 24億9380万 | +2.29% | - | 3.7 |
| 07/15 | 11,200 | 11,200 | 10,800 | 10,800 | -1.82% | 6,181 | 24億7092万 | +1.66% | - | 3.67 |
| 07/14 | 10,900 | 11,300 | 10,900 | 11,000 | +0.92% | 4,707 | 25億1668万 | +3.66% | - | 3.74 |
| 07/13 | 11,100 | 11,100 | 10,900 | 10,900 | -1.8% | 6,213 | 24億9380万 | +2.95% | - | 3.7 |
| 07/12 | 11,000 | 11,200 | 10,900 | 11,100 | +1.83% | 4,168 | 25億3956万 | +4.99% | - | 3.77 |
| 07/11 | 11,100 | 11,100 | 10,700 | 10,900 | +0.93% | 6,444 | 24億9380万 | +3.3% | - | 3.7 |
| 07/08 | 11,100 | 11,200 | 10,800 | 10,800 | -2.7% | 4,991 | 24億7092万 | +2.43% | - | 3.67 |
| 07/07 | 11,300 | 11,600 | 11,100 | 11,100 | +0.91% | 10,555 | 25億3956万 | +5.19% | - | 3.77 |
| 07/06 | 10,700 | 11,400 | 10,600 | 11,000 | +0.92% | 13,246 | 25億1668万 | +4.36% | - | 3.74 |
| 07/05 | 11,300 | 11,400 | 10,800 | 10,900 | -4.39% | 16,473 | 24億9380万 | +3.42% | - | 3.7 |
| 07/04 | 11,600 | 11,800 | 11,100 | 11,400 | -1.72% | 17,975 | 26億820万 | +8.08% | - | 3.87 |
| 07/01 | 12,400 | 12,700 | 11,500 | 11,600 | -4.13% | 41,640 | 26億5396万 | +10.06% | - | 3.94 |
| 06/30 | 11,700 | 13,900 | 11,600 | 12,100 | +8.04% | 91,336 | 30億67万 | +15.06% | - | 4.46 |
| 06/29 | 11,700 | 11,700 | 11,000 | 11,200 | -5.08% | 25,589 | 27億7748万 | +6.91% | - | 4.13 |
| 06/28 | 11,100 | 12,200 | 10,600 | 11,800 | +16.83% | 69,739 | 29億2627万 | +12.55% | - | 4.35 |
| 06/27 | 9,200 | 10,800 | 9,000 | 10,100 | +12.22% | 26,034 | 25億469万 | -3.59% | - | 3.72 |
| 06/24 | 10,500 | 10,700 | 7,900 | 9,000 | -9.09% | 23,369 | 22億3190万 | -14.58% | - | 3.32 |
| 06/23 | 10,000 | 10,100 | 9,800 | 9,900 | -1% | 3,918 | 24億5509万 | -6.78% | - | 3.65 |
| 06/22 | 10,200 | 10,200 | 9,900 | 10,000 | -2.91% | 4,301 | 24億7989万 | -6.19% | - | 3.68 |
| 06/21 | 10,400 | 10,400 | 10,100 | 10,300 | -0.96% | 3,370 | 25億5429万 | -3.67% | - | 3.79 |
| 06/20 | 10,000 | 10,400 | 10,000 | 10,400 | +6.12% | 6,489 | 25億7909万 | -2.95% | - | 3.83 |
| 06/17 | 9,800 | 9,900 | 9,700 | 9,800 | +2.08% | 2,841 | 24億3030万 | -8.68% | - | 3.61 |
| 06/16 | 10,200 | 10,200 | 9,500 | 9,600 | -4% | 5,720 | 23億8070万 | -11.01% | - | 3.54 |
| 06/15 | 9,800 | 10,600 | 9,600 | 10,000 | +2.04% | 8,908 | 24億7989万 | -7.89% | - | 3.68 |
| 06/14 | 10,000 | 10,100 | 9,700 | 9,800 | -2.97% | 7,597 | 24億3030万 | -10.19% | - | 3.61 |
| 06/13 | 10,300 | 10,300 | 10,100 | 10,100 | -3.81% | 6,027 | 25億469万 | -8.01% | - | 3.72 |
| 06/10 | 10,500 | 10,700 | 10,400 | 10,500 | +0.96% | 3,393 | 26億389万 | -4.93% | - | 3.87 |
| 06/09 | 10,400 | 11,300 | 10,300 | 10,400 | -0.95% | 24,032 | 25億7909万 | -6.2% | - | 3.83 |
| 06/08 | 10,700 | 10,700 | 10,500 | 10,500 | -0.94% | 3,648 | 26億389万 | -5.64% | - | 3.87 |
| 06/07 | 10,800 | 10,900 | 10,600 | 10,600 | -0.93% | 7,935 | 26億2869万 | -5.19% | - | 3.9 |
| 06/06 | 10,800 | 10,900 | 10,600 | 10,700 | -2.73% | 6,098 | 26億5349万 | -4.94% | - | 3.94 |
| 06/03 | 10,900 | 11,400 | 10,800 | 11,000 | +1.85% | 13,734 | 27億2788万 | -2.52% | - | 4.05 |
| 06/02 | 10,900 | 11,000 | 10,800 | 10,800 | -1.82% | 4,113 | 26億7828万 | -4.49% | - | 3.98 |
| 06/01 | 11,100 | 11,300 | 10,900 | 11,000 | -0.9% | 10,244 | 27億2788万 | -3.1% | - | 4.05 |
| 05/31 | 11,200 | 12,300 | 11,000 | 11,100 | -0.89% | 26,168 | 27億5268万 | -2.32% | - | 4.09 |
| 05/30 | 11,000 | 11,200 | 10,900 | 11,200 | +1.82% | 2,853 | 27億7748万 | -1.41% | - | 4.13 |
| 05/27 | 11,100 | 11,100 | 10,900 | 11,000 | -0.9% | 2,323 | 27億2788万 | -3.03% | - | 4.05 |
| 05/26 | 11,300 | 11,400 | 11,000 | 11,100 | -2.63% | 4,536 | 27億5268万 | -1.98% | - | 4.09 |
| 05/25 | 11,600 | 11,600 | 11,300 | 11,400 | -1.72% | 3,730 | 28億2708万 | +0.74% | - | 4.2 |
| 05/24 | 11,600 | 11,600 | 11,300 | 11,600 | 0% | 3,839 | 28億7668万 | +2.73% | - | 4.27 |
| 05/23 | 11,200 | 11,700 | 11,200 | 11,600 | +4.5% | 4,595 | 25億1476万 | +3.06% | - | 3.73 |
| 05/20 | 11,100 | 11,200 | 10,800 | 11,100 | +1.83% | 3,942 | 24億636万 | -1% | - | 3.57 |
| 05/19 | 10,900 | 11,300 | 10,800 | 10,900 | +0.93% | 5,708 | 23億6300万 | -2.64% | - | 3.51 |
| 05/18 | 11,000 | 12,400 | 10,700 | 10,800 | -0.92% | 26,469 | 23億4132万 | -3.33% | - | 3.48 |
| 05/17 | 10,900 | 11,100 | 10,900 | 10,900 | +0.93% | 2,053 | 23億6300万 | -2.29% | - | 3.51 |
| 05/16 | 11,200 | 11,200 | 10,800 | 10,800 | -3.57% | 4,858 | 23億4132万 | -2.95% | - | 3.48 |
| 05/13 | 11,300 | 11,400 | 11,100 | 11,200 | -0.88% | 2,963 | 24億2804万 | +0.97% | - | 3.6 |
| 05/12 | 11,400 | 11,500 | 11,300 | 11,300 | -0.88% | 2,536 | 24億4972万 | +2.06% | - | 3.64 |
| 05/11 | 11,500 | 11,800 | 11,400 | 11,400 | -0.87% | 4,184 | 24億7140万 | +3.19% | - | 3.67 |
| 05/10 | 11,800 | 11,900 | 11,300 | 11,500 | -1.71% | 8,114 | 24億9308万 | +4.24% | - | 3.7 |
