株価チャート
2016/05/02~2016/09/30
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 | 280 | 280 | 280 | 280 | 0% | 4,000 | 47億4796万 | -0.71% | 7.85 | 0.9 |
09/29 | 278 | 282 | 278 | 280 | +0.36% | 19,000 | 47億4796万 | -0.71% | 7.85 | 0.9 |
09/28 | 280 | 280 | 279 | 279 | -1.41% | 3,000 | 47億3100万 | -1.41% | 7.82 | 0.9 |
09/27 | 287 | 287 | 281 | 283 | +1.43% | 7,000 | 47億9883万 | -0.35% | 7.93 | 0.91 |
09/26 | 283 | 283 | 279 | 279 | -0.36% | 6,000 | 47億3100万 | -1.76% | 7.82 | 0.9 |
09/23 | 280 | 280 | 278 | 280 | 0% | 7,000 | 47億4796万 | -1.75% | 7.85 | 0.9 |
09/21 | 278 | 280 | 277 | 280 | 0% | 5,000 | 47億4796万 | -1.75% | 7.85 | 0.9 |
09/20 | 279 | 281 | 279 | 280 | +0.72% | 8,000 | 47億4796万 | -2.1% | 7.85 | 0.9 |
09/16 | 280 | 280 | 278 | 278 | -0.71% | 10,000 | 47億1405万 | -3.14% | 7.79 | 0.9 |
09/15 | 280 | 281 | 278 | 280 | +0.72% | 35,000 | 47億4796万 | -2.78% | 7.85 | 0.9 |
09/14 | 277 | 283 | 277 | 278 | +0.36% | 24,000 | 47億1405万 | -3.47% | 7.79 | 0.9 |
09/13 | 279 | 285 | 277 | 277 | 0% | 24,000 | 46億9709万 | -4.15% | 7.76 | 0.89 |
09/12 | 277 | 287 | 277 | 277 | -1.07% | 42,000 | 46億9709万 | -4.48% | 7.76 | 0.89 |
09/09 | 282 | 284 | 279 | 280 | -0.36% | 35,000 | 47億4796万 | -3.78% | 7.85 | 0.9 |
09/08 | 288 | 288 | 281 | 281 | -0.71% | 24,000 | 47億6492万 | -3.77% | 7.87 | 0.91 |
09/07 | 285 | 286 | 280 | 283 | -0.7% | 34,000 | 47億9883万 | -3.41% | 7.93 | 0.91 |
09/06 | 288 | 288 | 283 | 285 | -1.04% | 7,000 | 48億3274万 | -3.06% | 7.99 | 0.92 |
09/05 | 288 | 288 | 288 | 288 | +1.77% | 1,000 | 48億8362万 | -2.37% | 8.07 | 0.93 |
09/02 | 289 | 290 | 283 | 283 | -2.08% | 8,000 | 47億9883万 | -4.39% | 7.93 | 0.91 |
09/01 | 289 | 289 | 289 | 289 | +2.85% | 3,000 | 49億57万 | -2.69% | 8.1 | 0.93 |
08/31 | 286 | 286 | 281 | 281 | -0.71% | 16,000 | 47億6492万 | -5.7% | 7.87 | 0.91 |
08/30 | 285 | 288 | 282 | 283 | -1.39% | 24,000 | 47億9883万 | -5.67% | 7.93 | 0.91 |
08/29 | 296 | 296 | 287 | 287 | -0.35% | 6,000 | 48億6666万 | -4.65% | 8.04 | 0.92 |
08/26 | 299 | 299 | 288 | 288 | -1.03% | 13,000 | 48億8362万 | -4.64% | 8.07 | 0.93 |
08/25 | 291 | 291 | 291 | 291 | 0% | 10,000 | 49億3449万 | -3.96% | 8.16 | 0.94 |
08/24 | 294 | 294 | 291 | 291 | -1.36% | 3,000 | 49億3449万 | -4.28% | 8.16 | 0.94 |
08/23 | 296 | 296 | 295 | 295 | +0.34% | 5,000 | 50億231万 | -3.28% | 8.27 | 0.95 |
08/22 | 294 | 294 | 294 | 294 | +0.34% | 3,000 | 49億8536万 | -3.92% | 8.24 | 0.95 |
08/19 | 293 | 293 | 293 | 293 | +0.69% | 2,000 | 49億6840万 | -4.25% | 8.21 | 0.94 |
08/18 | 296 | 296 | 291 | 291 | -2.02% | 27,000 | 49億3449万 | -5.21% | 8.16 | 0.94 |
08/17 | 298 | 298 | 297 | 297 | -1% | 6,000 | 50億3623万 | -3.57% | 8.32 | 0.96 |
08/16 | 300 | 300 | 299 | 300 | 0% | 9,000 | 50億8710万 | -3.23% | 8.41 | 0.97 |
08/15 | 299 | 300 | 298 | 300 | +0.67% | 7,000 | 50億8710万 | -3.23% | 8.41 | 0.97 |
08/10 | 297 | 301 | 296 | 298 | -0.67% | 20,000 | 50億5319万 | -4.18% | 8.35 | 0.96 |
08/09 | 301 | 301 | 296 | 300 | -0.99% | 16,000 | 50億8710万 | -3.85% | 8.41 | 0.97 |
08/08 | 301 | 306 | 301 | 303 | +0.66% | 10,000 | 51億3797万 | -2.88% | 8.49 | 0.98 |
08/05 | 301 | 301 | 301 | 301 | 0% | 6,000 | 51億406万 | -3.83% | 8.44 | 0.97 |
08/04 | 308 | 308 | 301 | 301 | -2.27% | 43,000 | 51億406万 | -4.14% | 8.44 | 0.97 |
08/03 | 304 | 309 | 304 | 308 | +1.32% | 7,000 | 52億2276万 | -1.91% | 8.63 | 0.99 |
08/02 | 304 | 305 | 304 | 304 | -0.33% | 16,000 | 51億5493万 | -3.18% | 8.52 | 0.98 |
08/01 | 302 | 305 | 302 | 305 | -1.61% | 14,000 | 51億7188万 | -2.87% | 8.55 | 0.98 |
07/29 | 307 | 310 | 307 | 310 | -0.96% | 12,000 | 52億5667万 | -1.27% | 8.69 | 1 |
07/28 | 310 | 313 | 309 | 313 | +0.97% | 18,000 | 53億754万 | -0.32% | 8.77 | 1.01 |
07/27 | 315 | 316 | 310 | 310 | -1.9% | 19,000 | 52億5667万 | -1.59% | 8.69 | 1 |
07/26 | 314 | 316 | 314 | 316 | -0.32% | 13,000 | 53億5841万 | +0.32% | 8.86 | 1.02 |
07/25 | 317 | 317 | 316 | 317 | +1.28% | 12,000 | 53億7537万 | +0.32% | 8.88 | 1.02 |
07/22 | 313 | 316 | 313 | 313 | -0.32% | 16,000 | 53億754万 | -0.95% | 8.77 | 1.01 |
07/21 | 313 | 317 | 313 | 314 | 0% | 17,000 | 53億2450万 | -0.95% | 8.8 | 1.01 |
07/20 | 314 | 314 | 314 | 314 | +0.32% | 9,000 | 53億2450万 | -1.57% | 8.8 | 1.01 |
07/19 | 314 | 315 | 313 | 313 | -0.32% | 15,000 | 53億754万 | -2.19% | 8.77 | 1.01 |
07/15 | 314 | 315 | 314 | 314 | +1.29% | 9,000 | 53億2450万 | -2.48% | 8.8 | 1.01 |
07/14 | 316 | 316 | 310 | 310 | -1.9% | 18,000 | 52億5667万 | -4.62% | 8.69 | 1 |
07/13 | 316 | 316 | 315 | 316 | +0.32% | 12,000 | 53億5841万 | -3.36% | 8.86 | 1.02 |
07/12 | 318 | 320 | 310 | 315 | -1.56% | 21,000 | 53億4146万 | -4.26% | 8.83 | 1.01 |
07/11 | 326 | 326 | 320 | 320 | -1.54% | 7,000 | 54億2624万 | -3.32% | 8.97 | 1.03 |
07/08 | 327 | 327 | 325 | 325 | +2.2% | 10,000 | 55億1103万 | -2.4% | 9.11 | 1.05 |
07/07 | 317 | 318 | 317 | 318 | +0.32% | 4,000 | 53億9233万 | -4.79% | 8.91 | 1.02 |
07/06 | 317 | 317 | 317 | 317 | 0% | 5,000 | 53億7537万 | -5.65% | 8.88 | 1.02 |
07/05 | 317 | 317 | 317 | 317 | 0% | 12,000 | 53億7537万 | -6.49% | 8.88 | 1.02 |
07/04 | 315 | 321 | 315 | 317 | 0% | 9,000 | 53億7537万 | -7.04% | 8.88 | 1.02 |
07/01 | 316 | 317 | 312 | 317 | +0.32% | 4,000 | 53億7537万 | -7.58% | 8.88 | 1.02 |
06/30 | 320 | 320 | 315 | 316 | +1.61% | 10,000 | 53億5841万 | -8.41% | 8.86 | 1.02 |
06/29 | 310 | 311 | 310 | 311 | +0.32% | 10,000 | 52億7363万 | -10.37% | 8.72 | 1 |
06/28 | 310 | 311 | 310 | 310 | -0.32% | 13,000 | 52億5667万 | -11.43% | 8.69 | 1 |
06/27 | 309 | 311 | 309 | 311 | +3.32% | 20,000 | 52億7363万 | -11.65% | 8.72 | 1 |
06/24 | 315 | 317 | 295 | 301 | -4.75% | 27,000 | 51億406万 | -14.97% | 8.44 | 0.97 |
06/23 | 315 | 316 | 310 | 316 | +0.32% | 18,000 | 53億5841万 | -11.48% | 8.86 | 1.02 |
06/22 | 323 | 324 | 315 | 315 | -4.26% | 19,000 | 53億4146万 | -12.26% | 8.83 | 1.01 |
06/21 | 327 | 329 | 326 | 329 | +0.61% | 12,000 | 55億7885万 | -9.12% | 9.22 | 1.06 |
06/20 | 333 | 338 | 327 | 327 | -1.51% | 19,000 | 55億4494万 | -10.16% | 9.16 | 1.05 |
06/17 | 332 | 332 | 332 | 332 | +0.3% | 1,000 | 56億2972万 | -9.29% | 9.3 | 1.07 |
06/16 | 345 | 345 | 331 | 331 | -5.7% | 13,000 | 56億1277万 | -10.05% | 9.28 | 1.07 |
06/15 | 359 | 359 | 351 | 351 | -2.77% | 7,000 | 59億5191万 | -5.39% | 9.84 | 1.13 |
06/14 | 362 | 367 | 361 | 361 | -1.1% | 11,000 | 61億2148万 | -2.96% | 10.12 | 1.16 |
06/13 | 366 | 366 | 365 | 365 | -1.62% | 3,000 | 61億8931万 | -2.14% | 10.23 | 1.18 |
06/10 | 371 | 371 | 371 | 371 | +1.64% | 10,000 | 62億9105万 | -0.8% | 10.4 | 1.2 |
06/09 | 365 | 365 | 365 | 365 | -0.27% | 3,000 | 61億8931万 | -2.41% | 10.23 | 1.18 |
06/08 | 365 | 368 | 365 | 366 | +0.27% | 6,000 | 62億626万 | -2.4% | 10.26 | 1.18 |
06/07 | 363 | 366 | 363 | 365 | +1.11% | 4,000 | 61億8931万 | -2.93% | 10.23 | 1.18 |
06/06 | 361 | 361 | 361 | 361 | -1.37% | 1,000 | 61億2148万 | -4.5% | 10.12 | 1.16 |
06/03 | 369 | 369 | 366 | 366 | -1.35% | 7,000 | 62億626万 | -3.43% | 10.26 | 1.18 |
06/02 | 371 | 371 | 371 | 371 | 0% | 1,000 | 62億9105万 | -2.62% | 10.4 | 1.2 |
06/01 | 371 | 371 | 371 | 371 | -0.54% | 4,000 | 62億9105万 | -2.62% | 10.4 | 1.2 |
05/31 | 377 | 377 | 371 | 373 | +1.91% | 5,000 | 63億2496万 | -2.36% | 10.45 | 1.2 |
05/30 | 371 | 371 | 366 | 366 | -1.08% | 7,000 | 62億626万 | -4.19% | 10.26 | 1.18 |
05/27 | 370 | 370 | 370 | 370 | 0% | 1,000 | 62億7409万 | -3.14% | 10.37 | 1.19 |
05/26 | 370 | 370 | 370 | 370 | -1.33% | 1,000 | 62億7409万 | -3.14% | 10.37 | 1.19 |
05/25 | 382 | 382 | 369 | 375 | -0.27% | 5,000 | 63億5888万 | -1.83% | 10.51 | 1.21 |
05/23 | 370 | 380 | 367 | 376 | +2.73% | 8,000 | 63億7583万 | -1.57% | 10.54 | 1.21 |
05/20 | 365 | 370 | 362 | 366 | -1.08% | 9,000 | 62億626万 | -4.19% | 10.26 | 1.18 |
05/19 | 370 | 374 | 370 | 370 | -1.07% | 8,000 | 62億7409万 | -3.39% | 10.37 | 1.19 |
05/18 | 377 | 377 | 371 | 374 | -0.8% | 10,000 | 63億4192万 | -2.35% | 10.48 | 1.21 |
05/17 | 385 | 385 | 377 | 377 | -1.82% | 2,000 | 63億9279万 | -1.57% | 10.57 | 1.21 |
05/13 | 384 | 384 | 384 | 384 | 0% | 2,000 | 65億1149万 | +0.26% | 10.76 | 1.24 |
05/12 | 376 | 384 | 376 | 384 | +1.59% | 5,000 | 65億1149万 | +0.26% | 10.76 | 1.24 |
05/11 | 384 | 384 | 374 | 378 | -2.83% | 15,000 | 64億975万 | -1.31% | 10.59 | 1.22 |
05/10 | 388 | 391 | 388 | 389 | +0.26% | 8,000 | 65億9627万 | +1.57% | 10.9 | 1.25 |
05/09 | 388 | 393 | 388 | 388 | +1.31% | 6,000 | 65億7932万 | +1.31% | 10.87 | 1.25 |
05/06 | 385 | 385 | 383 | 383 | -0.52% | 7,000 | 64億9453万 | 0% | 10.73 | 1.23 |
05/02 | 389 | 389 | 385 | 385 | -0.26% | 3,000 | 65億2845万 | +0.52% | 10.79 | 1.24 |