株価チャート
2016/04/19～2016/09/13
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 |
| 09/13 | 833 | 836 | 790 | 814 | -0.97% | 176,300 | 115億422万 | -6.65% | 13.68 | 1.07 |
| 09/12 | 820 | 835 | 801 | 822 | -2.49% | 201,200 | 116億1729万 | -6.48% | 13.81 | 1.09 |
| 09/09 | 777 | 854 | 770 | 843 | +10.05% | 431,200 | 119億1408万 | -4.85% | 14.17 | 1.11 |
| 09/08 | 795 | 810 | 763 | 766 | -3.77% | 258,100 | 108億2584万 | -14.22% | 12.87 | 1.01 |
| 09/07 | 776 | 811 | 761 | 796 | +1.53% | 179,400 | 112億4983万 | -11.85% | 13.38 | 1.05 |
| 09/06 | 740 | 792 | 735 | 784 | +5.23% | 219,800 | 110億8024万 | -14.32% | 13.17 | 1.04 |
| 09/05 | 785 | 797 | 727 | 745 | -5.1% | 553,700 | 105億2905万 | -19.63% | 12.52 | 0.98 |
| 09/02 | 830 | 837 | 778 | 785 | -4.5% | 254,400 | 110億9437万 | -16.49% | 13.19 | 1.04 |
| 09/01 | 834 | 889 | 815 | 822 | +2.11% | 539,900 | 116億1729万 | -13.38% | 13.81 | 1.09 |
| 08/31 | 818 | 854 | 801 | 805 | +0.25% | 208,500 | 113億7703万 | -15.88% | 13.53 | 1.06 |
| 08/30 | 809 | 835 | 798 | 803 | +1.13% | 123,300 | 113億4876万 | -16.96% | 13.49 | 1.06 |
| 08/29 | 801 | 806 | 785 | 794 | +2.98% | 158,800 | 112億2157万 | -18.81% | 13.34 | 1.05 |
| 08/26 | 821 | 824 | 757 | 771 | -5.51% | 452,500 | 108億9651万 | -21.96% | 12.96 | 1.02 |
| 08/25 | 838 | 850 | 812 | 816 | -5.77% | 237,500 | 115億3249万 | -18.32% | 13.71 | 1.08 |
| 08/24 | 889 | 914 | 852 | 866 | -2.7% | 302,900 | 122億3914万 | -14.26% | 14.55 | 1.14 |
| 08/23 | 836 | 890 | 812 | 890 | +6.46% | 341,100 | 125億7833万 | -13% | 14.96 | 1.18 |
| 08/22 | 855 | 860 | 783 | 836 | -3.91% | 546,700 | 117億9843万 | -19.07% | 14.03 | 1.1 |
| 08/19 | 900 | 922 | 850 | 870 | -2.58% | 375,000 | 122億7827万 | -16.91% | 14.6 | 1.15 |
| 08/18 | 905 | 950 | 890 | 893 | -4.49% | 551,500 | 126億287万 | -15.75% | 14.99 | 1.18 |
| 08/17 | 1,001 | 1,002 | 923 | 935 | -8.6% | 944,500 | 131億9561万 | -12.78% | 15.69 | 1.23 |
| 08/16 | 1,182 | 1,182 | 1,004 | 1,023 | -11.27% | 1,056,200 | 144億3755万 | -5.37% | 17.17 | 1.35 |
| 08/15 | 1,105 | 1,158 | 1,061 | 1,153 | +4.53% | 460,600 | 162億7224万 | +6.46% | 19.35 | 1.52 |
| 08/12 | 1,051 | 1,123 | 1,043 | 1,103 | +6.57% | 255,400 | 155億6659万 | +1.94% | 18.51 | 1.45 |
| 08/10 | 1,040 | 1,048 | 1,024 | 1,035 | +1.27% | 72,300 | 146億691万 | -4.43% | 17.37 | 1.36 |
| 08/09 | 995 | 1,034 | 995 | 1,022 | +2.3% | 109,800 | 144億2344万 | -6.15% | 17.15 | 1.35 |
| 08/08 | 1,000 | 1,015 | 996 | 999 | +1.42% | 94,400 | 140億9884万 | -8.93% | 16.76 | 1.32 |
| 08/05 | 1,035 | 1,047 | 980 | 985 | -3.71% | 210,700 | 139億126万 | -10.7% | 16.53 | 1.3 |
| 08/04 | 1,042 | 1,045 | 1,004 | 1,023 | -0.2% | 84,300 | 144億3755万 | -7.75% | 17.17 | 1.35 |
| 08/03 | 1,072 | 1,090 | 1,002 | 1,025 | -6.82% | 137,400 | 144億6578万 | -7.91% | 17.2 | 1.35 |
| 08/02 | 1,085 | 1,121 | 1,070 | 1,100 | +1.85% | 126,800 | 155億2425万 | -1.26% | 18.46 | 1.45 |
| 08/01 | 1,061 | 1,100 | 1,038 | 1,080 | +2.08% | 116,900 | 152億4199万 | -2.88% | 18.12 | 1.42 |
| 07/29 | 1,023 | 1,073 | 985 | 1,058 | +3.42% | 172,600 | 149億3151万 | -4.68% | 17.75 | 1.4 |
| 07/28 | 1,024 | 1,042 | 1,007 | 1,023 | +0.39% | 107,800 | 144億3755万 | -8.17% | 17.17 | 1.35 |
| 07/27 | 1,035 | 1,070 | 1,019 | 1,019 | -2.95% | 195,800 | 143億8110万 | -8.94% | 17.1 | 1.34 |
| 07/26 | 1,073 | 1,101 | 1,041 | 1,050 | -2.14% | 115,600 | 148億1860万 | -6.75% | 17.62 | 1.38 |
| 07/25 | 1,055 | 1,136 | 1,040 | 1,073 | +1.23% | 164,000 | 151億4320万 | -4.88% | 18.01 | 1.41 |
| 07/22 | 1,021 | 1,077 | 1,018 | 1,060 | +0.95% | 154,400 | 149億5973万 | -5.94% | 17.79 | 1.4 |
| 07/21 | 1,094 | 1,095 | 999 | 1,050 | -3.67% | 412,300 | 148億1860万 | -6.5% | 17.62 | 1.38 |
| 07/20 | 1,180 | 1,180 | 1,065 | 1,090 | -8.56% | 378,700 | 153億8312万 | -2.85% | 18.29 | 1.44 |
| 07/19 | 1,146 | 1,200 | 1,092 | 1,192 | +6.81% | 175,100 | 168億2264万 | +6.52% | 20 | 1.57 |
| 07/15 | 1,181 | 1,202 | 1,080 | 1,116 | -6.3% | 215,000 | 157億5006万 | -0.27% | 18.73 | 1.47 |
| 07/14 | 1,190 | 1,235 | 1,173 | 1,191 | -0.83% | 170,000 | 168億853万 | +6.15% | 19.99 | 1.57 |
| 07/13 | 1,201 | 1,230 | 1,182 | 1,201 | +0.17% | 201,400 | 169億4966万 | +7.04% | 20.15 | 1.58 |
| 07/12 | 1,166 | 1,210 | 1,165 | 1,199 | +3.72% | 148,800 | 169億2143万 | +6.86% | 20.12 | 1.58 |
| 07/11 | 1,111 | 1,167 | 1,105 | 1,156 | +6.94% | 115,100 | 163億1458万 | +3.21% | 19.4 | 1.52 |
| 07/08 | 1,125 | 1,125 | 999 | 1,081 | -2.88% | 202,300 | 152億5610万 | -3.65% | 18.14 | 1.43 |
| 07/07 | 1,114 | 1,152 | 1,074 | 1,113 | -1.5% | 130,800 | 157億772万 | -1.24% | 18.68 | 1.47 |
| 07/06 | 1,135 | 1,145 | 1,093 | 1,130 | -4.8% | 125,200 | 159億4764万 | 0% | 18.96 | 1.49 |
| 07/05 | 1,218 | 1,218 | 1,151 | 1,187 | -2.47% | 136,700 | 167億5208万 | +4.77% | 19.92 | 1.57 |
| 07/04 | 1,140 | 1,219 | 1,138 | 1,217 | +6.2% | 154,500 | 171億7547万 | +7.04% | 20.42 | 1.6 |
| 07/01 | 1,156 | 1,166 | 1,110 | 1,146 | -0.87% | 147,300 | 161億7345万 | +0.44% | 19.23 | 1.51 |
| 06/30 | 1,165 | 1,188 | 1,133 | 1,156 | +4.62% | 260,900 | 163億1458万 | +0.52% | 19.4 | 1.52 |
| 06/29 | 1,071 | 1,145 | 1,062 | 1,105 | +3.76% | 210,600 | 155億9482万 | -5.23% | 18.54 | 1.46 |
| 06/28 | 1,027 | 1,080 | 995 | 1,065 | +3.1% | 182,100 | 150億3030万 | -9.97% | 17.87 | 1.4 |
| 06/27 | 1,010 | 1,074 | 995 | 1,033 | -0.67% | 323,400 | 145億7868万 | -13.84% | 17.33 | 1.36 |
| 06/24 | 1,158 | 1,176 | 852 | 1,040 | -9.72% | 589,600 | 146億7747万 | -14.47% | 17.45 | 1.37 |
| 06/23 | 1,155 | 1,190 | 1,113 | 1,152 | -0.35% | 159,600 | 162億5812万 | -6.34% | 19.33 | 1.52 |
| 06/22 | 1,189 | 1,189 | 1,127 | 1,156 | -2.78% | 199,400 | 163億1458万 | -7% | 19.4 | 1.52 |
| 06/21 | 1,063 | 1,210 | 1,050 | 1,189 | +7.02% | 376,400 | 167億8030万 | -5.11% | 19.95 | 1.57 |
| 06/20 | 1,060 | 1,133 | 1,037 | 1,111 | +7.55% | 274,700 | 156億7949万 | -12.17% | 18.64 | 1.47 |
| 06/17 | 1,020 | 1,105 | 1,000 | 1,033 | +7.27% | 369,300 | 145億7868万 | -19.61% | 17.33 | 1.36 |
| 06/16 | 1,032 | 1,040 | 933 | 963 | -6.87% | 388,100 | 135億9078万 | -25.69% | 16.16 | 1.27 |
| 06/15 | 1,010 | 1,070 | 995 | 1,034 | +2.17% | 265,300 | 145億9280万 | -21.07% | 17.35 | 1.36 |
| 06/14 | 1,151 | 1,162 | 977 | 1,012 | -14.02% | 596,700 | 142億8231万 | -23.39% | 16.98 | 1.33 |
| 06/13 | 1,200 | 1,255 | 1,162 | 1,177 | -1.92% | 375,900 | 166億1095万 | -11.77% | 19.75 | 1.55 |
| 06/10 | 1,219 | 1,285 | 1,196 | 1,200 | +1.52% | 373,900 | 169億3555万 | -10.58% | 20.14 | 1.58 |
| 06/09 | 1,171 | 1,218 | 1,157 | 1,182 | -1.58% | 277,000 | 166億8151万 | -12.38% | 19.84 | 1.56 |
| 06/08 | 1,171 | 1,225 | 1,143 | 1,201 | +3.62% | 431,100 | 169億4966万 | -11.5% | 20.15 | 1.58 |
| 06/07 | 1,202 | 1,220 | 1,141 | 1,159 | -4.21% | 373,500 | 163億5692万 | -14.9% | 19.45 | 1.53 |
| 06/06 | 1,260 | 1,308 | 1,186 | 1,210 | +0.67% | 755,300 | 170億7668万 | -11.55% | 20.31 | 1.6 |
| 06/03 | 1,188 | 1,239 | 1,085 | 1,202 | +1.01% | 787,200 | 169億6377万 | -12.26% | 20.17 | 1.59 |
| 06/02 | 1,210 | 1,229 | 1,152 | 1,190 | -0.83% | 543,200 | 167億9442万 | -13.83% | 19.97 | 1.57 |
| 06/01 | 1,286 | 1,330 | 1,170 | 1,200 | -7.26% | 576,900 | 169億3555万 | -13.79% | 20.14 | 1.58 |
| 05/31 | 1,312 | 1,390 | 1,289 | 1,294 | -2.34% | 336,600 | 182億6217万 | -7.77% | 21.71 | 1.71 |
| 05/30 | 1,320 | 1,361 | 1,277 | 1,325 | -2.57% | 423,600 | 186億9967万 | -5.89% | 22.23 | 1.75 |
| 05/27 | 1,517 | 1,544 | 1,241 | 1,360 | -12.43% | 1,297,500 | 191億9362万 | -3.82% | 22.82 | 1.79 |
| 05/26 | 1,530 | 1,584 | 1,465 | 1,553 | +1.11% | 605,400 | 219億1742万 | +9.91% | 26.06 | 2.05 |
| 05/25 | 1,480 | 1,631 | 1,449 | 1,536 | +5.21% | 901,000 | 216億7750万 | +9.17% | 25.78 | 2.03 |
| 05/24 | 1,450 | 1,477 | 1,397 | 1,460 | 0% | 314,100 | 206億492万 | +5.04% | 24.5 | 1.93 |
| 05/23 | 1,381 | 1,477 | 1,370 | 1,460 | +4.29% | 442,200 | 206億492万 | +6.1% | 24.5 | 1.93 |
| 05/20 | 1,620 | 1,620 | 1,359 | 1,400 | -4.76% | 1,351,000 | 197億5814万 | +2.71% | 23.49 | 1.85 |
| 05/19 | 1,405 | 1,470 | 1,352 | 1,470 | +5.3% | 541,600 | 207億4605万 | +8.49% | 24.67 | 1.94 |
| 05/18 | 1,550 | 1,570 | 1,317 | 1,396 | -6.87% | 898,900 | 197億169万 | +3.95% | 23.43 | 1.84 |
| 05/17 | 1,637 | 1,699 | 1,436 | 1,499 | -7.01% | 2,067,800 | 211億5532万 | +12.45% | 25.15 | 1.98 |
| 05/16 | 1,612 | 1,612 | 1,530 | 1,612 | +22.87% | 1,961,700 | 227億5009万 | +22.4% | 27.05 | 2.13 |
| 05/13 | 1,302 | 1,378 | 1,278 | 1,312 | +0.77% | 430,500 | 185億1620万 | +0.92% | 22.02 | 1.73 |
| 05/12 | 1,254 | 1,350 | 1,221 | 1,302 | -0.76% | 342,300 | 183億7507万 | +0.54% | 21.85 | 1.72 |
| 05/11 | 1,294 | 1,348 | 1,254 | 1,312 | -1.58% | 318,800 | 185億1620万 | +1.78% | 22.02 | 1.73 |
| 05/10 | 1,380 | 1,390 | 1,315 | 1,333 | -4.1% | 264,800 | 188億1257万 | +3.65% | 22.37 | 1.76 |
| 05/09 | 1,360 | 1,392 | 1,300 | 1,390 | +2.06% | 289,100 | 196億1701万 | +8.51% | 23.33 | 1.83 |
| 05/06 | 1,415 | 1,419 | 1,324 | 1,362 | -1.16% | 351,300 | 192億2185万 | +6.99% | 22.86 | 1.8 |
| 05/02 | 1,337 | 1,412 | 1,304 | 1,378 | +3.07% | 320,900 | 194億4765万 | +8.68% | 23.12 | 1.82 |
| 04/28 | 1,300 | 1,374 | 1,270 | 1,337 | +2.45% | 321,500 | 188億6902万 | +5.94% | 22.44 | 1.76 |
| 04/27 | 1,327 | 1,355 | 1,245 | 1,305 | +3.57% | 455,600 | 184億1741万 | +3.82% | 21.9 | 1.72 |
| 04/26 | 1,450 | 1,469 | 1,242 | 1,260 | -14.92% | 805,400 | 177億8232万 | +0.72% | 21.14 | 1.66 |
| 04/25 | 1,476 | 1,535 | 1,432 | 1,481 | +1.72% | 481,000 | 209億129万 | +18.39% | 24.85 | 1.95 |
| 04/22 | 1,551 | 1,560 | 1,430 | 1,456 | -1.69% | 730,900 | 205億4846万 | +17.89% | 24.43 | 1.92 |
| 04/21 | 1,480 | 1,579 | 1,475 | 1,481 | +3.49% | 736,400 | 209億129万 | +21.29% | 24.85 | 1.95 |
| 04/20 | 1,510 | 1,538 | 1,390 | 1,431 | -1.72% | 690,400 | 201億9564万 | +18.46% | 24.01 | 1.89 |
| 04/19 | 1,394 | 1,580 | 1,299 | 1,456 | +9.15% | 1,202,400 | 205億4846万 | +21.64% | 24.43 | 1.92 |
