株価チャート
2016/05/02～2016/09/27
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 |
| 09/27 | 164 | 167 | 163 | 166 | +0.61% | 22,000 | 86億7832万 | +2.47% | 5.62 | 0.66 |
| 09/26 | 167 | 168 | 164 | 165 | -0.6% | 33,900 | 86億2604万 | +1.85% | 5.59 | 0.65 |
| 09/23 | 163 | 167 | 163 | 166 | +2.47% | 22,900 | 86億7832万 | +3.11% | 5.62 | 0.66 |
| 09/21 | 164 | 164 | 162 | 162 | -1.22% | 20,700 | 84億6920万 | +1.25% | 5.49 | 0.64 |
| 09/20 | 161 | 165 | 161 | 164 | +2.5% | 33,200 | 85億7376万 | +3.14% | 5.55 | 0.65 |
| 09/16 | 160 | 162 | 158 | 160 | -1.23% | 56,800 | 83億6464万 | +1.27% | 5.42 | 0.63 |
| 09/15 | 165 | 165 | 161 | 162 | +0.62% | 33,800 | 84億6920万 | +2.53% | 5.49 | 0.64 |
| 09/14 | 162 | 163 | 161 | 161 | -1.23% | 29,000 | 84億1692万 | +2.55% | 5.45 | 0.64 |
| 09/13 | 162 | 164 | 161 | 163 | 0% | 45,200 | 85億2148万 | +4.49% | 5.52 | 0.65 |
| 09/12 | 166 | 166 | 161 | 163 | -2.98% | 84,200 | 85億2148万 | +4.49% | 5.52 | 0.65 |
| 09/09 | 167 | 168 | 165 | 168 | +1.2% | 73,100 | 87億8288万 | +8.39% | 5.69 | 0.67 |
| 09/08 | 167 | 170 | 166 | 166 | 0% | 93,700 | 86億7832万 | +7.79% | 5.62 | 0.66 |
| 09/07 | 167 | 169 | 164 | 166 | 0% | 98,100 | 86億7832万 | +7.79% | 5.62 | 0.66 |
| 09/06 | 172 | 173 | 164 | 166 | -3.49% | 192,300 | 86億7832万 | +8.5% | 5.62 | 0.66 |
| 09/05 | 174 | 175 | 170 | 172 | 0% | 173,100 | 89億9199万 | +13.16% | 5.83 | 0.68 |
| 09/02 | 180 | 180 | 171 | 172 | -3.91% | 210,800 | 89億9199万 | +13.16% | 5.83 | 0.68 |
| 09/01 | 172 | 181 | 171 | 179 | +5.92% | 584,300 | 93億5795万 | +18.54% | 6.06 | 0.71 |
| 08/31 | 170 | 186 | 167 | 169 | +0.6% | 1,552,500 | 88億3515万 | +12.67% | 5.72 | 0.67 |
| 08/30 | 159 | 170 | 159 | 168 | +5.66% | 459,400 | 87億8288万 | +12.75% | 5.69 | 0.67 |
| 08/29 | 157 | 161 | 154 | 159 | +3.25% | 130,200 | 83億1236万 | +7.43% | 5.39 | 0.63 |
| 08/26 | 154 | 158 | 152 | 154 | +1.32% | 232,800 | 80億5097万 | +4.05% | 5.22 | 0.61 |
| 08/25 | 146 | 152 | 146 | 152 | +4.11% | 76,600 | 79億4641万 | +2.7% | 5.15 | 0.6 |
| 08/24 | 148 | 148 | 146 | 146 | 0% | 24,300 | 76億3274万 | -1.35% | 4.94 | 0.58 |
| 08/23 | 147 | 147 | 145 | 146 | -0.68% | 42,500 | 76億3274万 | -1.35% | 4.94 | 0.58 |
| 08/22 | 145 | 148 | 144 | 147 | +1.38% | 23,800 | 76億8502万 | -0.68% | 4.98 | 0.58 |
| 08/19 | 143 | 145 | 143 | 145 | +1.4% | 12,200 | 75億8046万 | -2.03% | 4.91 | 0.57 |
| 08/18 | 144 | 144 | 143 | 143 | -0.69% | 13,700 | 74億7590万 | -3.38% | 4.84 | 0.57 |
| 08/17 | 143 | 144 | 142 | 144 | +1.41% | 10,600 | 75億2818万 | -2.7% | 4.88 | 0.57 |
| 08/16 | 145 | 145 | 142 | 142 | -1.39% | 17,700 | 74億2362万 | -4.05% | 4.81 | 0.56 |
| 08/15 | 146 | 146 | 144 | 144 | -0.69% | 13,900 | 75億2818万 | -2.7% | 4.88 | 0.57 |
| 08/12 | 146 | 146 | 143 | 145 | +0.69% | 30,500 | 75億8046万 | -2.03% | 4.91 | 0.57 |
| 08/10 | 145 | 145 | 143 | 144 | -0.69% | 24,900 | 75億2818万 | -2.7% | 4.88 | 0.57 |
| 08/09 | 144 | 145 | 143 | 145 | 0% | 20,200 | 75億8046万 | -2.03% | 4.91 | 0.57 |
| 08/08 | 144 | 147 | 143 | 145 | 0% | 26,700 | 75億8046万 | -2.03% | 4.91 | 0.57 |
| 08/05 | 145 | 147 | 143 | 145 | -5.23% | 186,300 | 75億8046万 | -2.03% | 4.91 | 0.57 |
| 08/04 | 152 | 154 | 150 | 153 | +1.32% | 89,000 | 79億9869万 | +3.38% | 5.18 | 0.61 |
| 08/03 | 147 | 151 | 147 | 151 | 0% | 34,400 | 78億9413万 | +2.72% | 5.11 | 0.6 |
| 08/02 | 150 | 151 | 149 | 151 | +1.34% | 25,900 | 78億9413万 | +2.72% | 5.11 | 0.6 |
| 08/01 | 150 | 150 | 148 | 149 | -1.32% | 31,500 | 77億8957万 | +2.05% | 5.05 | 0.59 |
| 07/29 | 150 | 152 | 146 | 151 | +0.67% | 62,500 | 78億9413万 | +3.42% | 5.11 | 0.6 |
| 07/28 | 153 | 153 | 148 | 150 | -0.66% | 27,300 | 78億4185万 | +3.45% | 5.08 | 0.59 |
| 07/27 | 151 | 154 | 150 | 151 | 0% | 60,800 | 78億9413万 | +4.14% | 5.11 | 0.6 |
| 07/26 | 155 | 155 | 150 | 151 | -2.58% | 88,300 | 78億9413万 | +4.14% | 5.11 | 0.6 |
| 07/25 | 151 | 156 | 150 | 155 | +2.65% | 98,000 | 81億325万 | +7.64% | 5.25 | 0.61 |
| 07/22 | 151 | 153 | 150 | 151 | -1.31% | 81,700 | 78億9413万 | +4.86% | 5.11 | 0.6 |
| 07/21 | 148 | 154 | 146 | 153 | +4.79% | 195,400 | 79億9869万 | +6.99% | 5.18 | 0.61 |
| 07/20 | 148 | 148 | 146 | 146 | -1.35% | 14,200 | 76億3274万 | +2.1% | 4.94 | 0.58 |
| 07/19 | 148 | 148 | 145 | 148 | +0.68% | 61,400 | 77億3729万 | +3.5% | 5.01 | 0.59 |
| 07/15 | 148 | 149 | 147 | 147 | -0.68% | 41,100 | 76億8502万 | +2.08% | 4.98 | 0.58 |
| 07/14 | 147 | 149 | 145 | 148 | 0% | 32,900 | 77億3729万 | +2.07% | 5.01 | 0.59 |
| 07/13 | 150 | 150 | 146 | 148 | +0.68% | 82,600 | 77億3729万 | +2.07% | 5.01 | 0.59 |
| 07/12 | 146 | 149 | 144 | 147 | +1.38% | 91,300 | 76億8502万 | +0.68% | 4.98 | 0.58 |
| 07/11 | 142 | 145 | 142 | 145 | +4.32% | 27,700 | 75億8046万 | -1.36% | 4.91 | 0.57 |
| 07/08 | 140 | 140 | 137 | 139 | -0.71% | 27,300 | 72億6678万 | -6.08% | 4.71 | 0.55 |
| 07/07 | 140 | 141 | 140 | 140 | -0.71% | 11,000 | 73億1906万 | -6.04% | 4.74 | 0.55 |
| 07/06 | 143 | 143 | 140 | 141 | -2.76% | 47,200 | 73億7134万 | -6.62% | 4.78 | 0.56 |
| 07/05 | 145 | 147 | 144 | 145 | -0.68% | 28,300 | 75億8046万 | -4.61% | 4.91 | 0.57 |
| 07/04 | 148 | 148 | 144 | 146 | -0.68% | 38,200 | 76億3274万 | -4.58% | 4.94 | 0.58 |
| 07/01 | 145 | 148 | 145 | 147 | +2.8% | 49,800 | 76億8502万 | -4.55% | 4.98 | 0.58 |
| 06/30 | 141 | 145 | 141 | 143 | +1.42% | 65,500 | 74億7590万 | -7.74% | 4.84 | 0.57 |
| 06/29 | 137 | 141 | 137 | 141 | +3.68% | 55,400 | 73億7134万 | -9.62% | 4.78 | 0.56 |
| 06/28 | 135 | 137 | 134 | 136 | -0.73% | 54,900 | 71億995万 | -13.38% | 4.61 | 0.54 |
| 06/27 | 138 | 138 | 133 | 137 | +3.01% | 70,300 | 71億6222万 | -13.84% | 4.64 | 0.54 |
| 06/24 | 151 | 151 | 132 | 133 | -10.14% | 243,900 | 69億5311万 | -16.88% | 4.5 | 0.53 |
| 06/23 | 144 | 151 | 143 | 148 | +4.23% | 127,800 | 77億3729万 | -8.64% | 5.01 | 0.59 |
| 06/22 | 150 | 150 | 142 | 142 | -4.05% | 145,000 | 74億2362万 | -12.88% | 4.81 | 0.56 |
| 06/21 | 139 | 148 | 139 | 148 | +7.25% | 213,700 | 77億3729万 | -9.76% | 5.01 | 0.59 |
| 06/20 | 138 | 142 | 138 | 138 | +2.22% | 86,000 | 72億1450万 | -16.36% | 4.67 | 0.55 |
| 06/17 | 138 | 140 | 135 | 135 | -2.88% | 210,300 | 70億5767万 | -18.67% | 4.57 | 0.53 |
| 06/16 | 150 | 151 | 137 | 139 | -7.95% | 205,500 | 72億6678万 | -17.26% | 4.71 | 0.55 |
| 06/15 | 150 | 153 | 149 | 151 | +0.67% | 98,400 | 78億9413万 | -10.65% | 5.11 | 0.6 |
| 06/14 | 160 | 160 | 145 | 150 | -6.25% | 241,400 | 78億4185万 | -12.28% | 5.08 | 0.59 |
| 06/13 | 167 | 168 | 160 | 160 | -4.76% | 149,400 | 83億6464万 | -7.51% | 5.42 | 0.63 |
| 06/10 | 169 | 169 | 168 | 168 | -0.59% | 76,600 | 87億8288万 | -4% | 5.69 | 0.67 |
| 06/09 | 171 | 171 | 169 | 169 | -1.17% | 30,600 | 88億3515万 | -3.98% | 5.72 | 0.67 |
| 06/08 | 169 | 171 | 169 | 171 | +1.18% | 47,500 | 89億3971万 | -3.93% | 5.79 | 0.68 |
| 06/07 | 169 | 170 | 169 | 169 | 0% | 36,600 | 88億3515万 | -5.59% | 5.72 | 0.67 |
| 06/06 | 169 | 169 | 168 | 169 | 0% | 40,900 | 88億3515万 | -6.11% | 5.72 | 0.67 |
| 06/03 | 169 | 171 | 169 | 169 | -1.17% | 50,000 | 88億3515万 | -6.63% | 5.72 | 0.67 |
| 06/02 | 170 | 171 | 169 | 171 | 0% | 57,400 | 89億3971万 | -5.52% | 5.79 | 0.68 |
| 06/01 | 171 | 172 | 170 | 171 | 0% | 158,600 | 89億3971万 | -6.04% | 5.79 | 0.68 |
| 05/31 | 171 | 173 | 171 | 171 | 0% | 34,600 | 89億3971万 | -6.56% | 5.79 | 0.68 |
| 05/30 | 170 | 172 | 170 | 171 | +0.59% | 45,700 | 89億3971万 | -6.56% | 5.79 | 0.68 |
| 05/27 | 172 | 173 | 170 | 170 | -0.58% | 39,100 | 88億8743万 | -7.61% | 5.76 | 0.67 |
| 05/26 | 173 | 173 | 171 | 171 | -0.58% | 54,500 | 89億3971万 | -7.07% | 5.79 | 0.68 |
| 05/25 | 172 | 173 | 171 | 172 | +0.58% | 41,100 | 89億9199万 | -7.03% | 5.83 | 0.68 |
| 05/24 | 173 | 175 | 171 | 171 | -0.58% | 44,500 | 89億3971万 | -8.06% | 5.79 | 0.68 |
| 05/23 | 173 | 174 | 171 | 172 | -1.71% | 75,900 | 89億9199万 | -7.53% | 5.83 | 0.68 |
| 05/20 | 174 | 176 | 172 | 175 | -0.57% | 78,000 | 91億4883万 | -6.42% | 5.93 | 0.69 |
| 05/19 | 172 | 176 | 170 | 176 | +4.14% | 96,400 | 92億111万 | -5.88% | 5.96 | 0.7 |
| 05/18 | 170 | 172 | 168 | 169 | +0.6% | 143,900 | 88億3515万 | -9.63% | 5.72 | 0.67 |
| 05/17 | 174 | 174 | 168 | 168 | -3.45% | 289,800 | 87億8288万 | -10.16% | 5.69 | 0.67 |
| 05/16 | 177 | 178 | 172 | 174 | 0% | 194,500 | 90億9655万 | -7.45% | 5.89 | 0.69 |
| 05/13 | 175 | 176 | 173 | 174 | +0.58% | 184,600 | 90億9655万 | -7.45% | 5.89 | 0.69 |
| 05/12 | 189 | 189 | 173 | 173 | -13.93% | 847,700 | 90億4427万 | -8.47% | 5.86 | 0.69 |
| 05/11 | 202 | 204 | 199 | 201 | -0.99% | 33,100 | 105億808万 | +6.35% | 6.81 | 0.8 |
| 05/10 | 204 | 207 | 191 | 203 | 0% | 106,200 | 106億1264万 | +7.41% | 6.88 | 0.8 |
| 05/09 | 205 | 210 | 203 | 203 | -0.49% | 164,600 | 106億1264万 | +7.98% | 6.88 | 0.8 |
| 05/06 | 214 | 215 | 199 | 204 | -0.97% | 251,500 | 106億6492万 | +8.51% | 6.91 | 0.81 |
| 05/02 | 198 | 207 | 191 | 206 | +5.1% | 259,400 | 107億6948万 | +9.57% | 6.98 | 0.82 |
