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 |
---|
2016 |
09/30 | 120 | 121 | 117 | 120 | -0.83% | 1,102,600 | 194億3127万 | -5.51% | - | 3.1 |
09/29 | 121 | 122 | 120 | 121 | 0% | 343,400 | 195億9320万 | -4.72% | - | 3.13 |
09/28 | 119 | 122 | 119 | 121 | +1.68% | 570,000 | 195億9320万 | -4.72% | - | 3.13 |
09/27 | 119 | 121 | 117 | 119 | -0.83% | 1,066,300 | 192億6934万 | -6.3% | - | 3.08 |
09/26 | 121 | 122 | 118 | 120 | -0.83% | 1,513,500 | 194億3127万 | -5.51% | - | 3.1 |
09/23 | 121 | 123 | 120 | 121 | -0.82% | 798,900 | 195億9320万 | -4.72% | - | 3.13 |
09/21 | 115 | 122 | 114 | 122 | -1.61% | 3,031,400 | 197億5513万 | -3.94% | - | 3.16 |
09/20 | 123 | 126 | 123 | 124 | -0.8% | 775,700 | 200億7898万 | -2.36% | - | 3.21 |
09/16 | 126 | 127 | 124 | 125 | +0.81% | 914,000 | 202億4091万 | -1.57% | - | 3.23 |
09/15 | 126 | 126 | 121 | 124 | -1.59% | 1,634,800 | 200億7898万 | -2.36% | - | 3.21 |
09/14 | 131 | 132 | 125 | 126 | -5.97% | 2,812,900 | 204億283万 | -0.79% | - | 3.26 |
09/13 | 136 | 137 | 129 | 134 | -0.74% | 2,552,000 | 216億9825万 | +5.51% | - | 3.47 |
09/12 | 135 | 136 | 132 | 135 | -2.17% | 1,278,400 | 218億6018万 | +7.14% | - | 3.49 |
09/09 | 141 | 142 | 135 | 138 | -0.72% | 1,757,900 | 223億4596万 | +9.52% | - | 3.57 |
09/08 | 134 | 139 | 133 | 139 | +4.51% | 1,795,600 | 225億789万 | +10.32% | - | 3.6 |
09/07 | 132 | 135 | 131 | 133 | +1.53% | 1,257,700 | 215億3633万 | +6.4% | - | 3.44 |
09/06 | 130 | 133 | 129 | 131 | +0.77% | 779,000 | 212億1247万 | +5.65% | - | 3.39 |
09/05 | 132 | 133 | 130 | 130 | -0.76% | 530,100 | 210億5054万 | +4.84% | - | 3.36 |
09/02 | 134 | 135 | 128 | 131 | -2.24% | 1,491,300 | 212億1247万 | +5.65% | - | 3.39 |
09/01 | 129 | 137 | 129 | 134 | +3.08% | 2,667,100 | 216億9825万 | +8.94% | - | 3.47 |
08/31 | 126 | 130 | 125 | 130 | +3.17% | 1,267,800 | 210億5054万 | +5.69% | - | 3.36 |
08/30 | 125 | 126 | 124 | 126 | 0% | 428,100 | 204億283万 | +2.44% | - | 3.26 |
08/29 | 125 | 130 | 123 | 126 | +3.28% | 1,808,700 | 204億283万 | +2.44% | - | 3.26 |
08/26 | 123 | 124 | 121 | 122 | -0.81% | 517,900 | 197億5513万 | -0.81% | - | 3.16 |
08/25 | 122 | 123 | 121 | 123 | +0.82% | 375,400 | 199億1705万 | 0% | - | 3.18 |
08/24 | 123 | 124 | 122 | 122 | -1.61% | 457,600 | 197億5513万 | -0.81% | - | 3.16 |
08/23 | 125 | 125 | 123 | 124 | -1.59% | 741,400 | 200億7873万 | +0.81% | - | 3.21 |
08/22 | 121 | 129 | 120 | 126 | +5% | 1,970,700 | 204億258万 | +2.44% | - | 3.26 |
08/19 | 122 | 122 | 119 | 120 | +0.84% | 615,000 | 194億3103万 | -2.44% | - | 3.1 |
08/18 | 119 | 120 | 118 | 119 | -1.65% | 720,500 | 192億6911万 | -3.25% | - | 3.08 |
08/17 | 121 | 122 | 118 | 121 | 0% | 818,800 | 195億9296万 | -2.42% | - | 3.13 |
08/16 | 123 | 123 | 121 | 121 | -0.82% | 347,100 | 195億9296万 | -2.42% | - | 3.13 |
08/15 | 122 | 124 | 121 | 122 | -0.81% | 532,700 | 197億5488万 | -1.61% | - | 3.16 |
08/12 | 121 | 125 | 120 | 123 | +0.82% | 969,200 | 199億1681万 | -0.81% | - | 3.18 |
08/10 | 117 | 123 | 115 | 122 | +0.83% | 1,634,700 | 197億5488万 | -2.4% | - | 3.16 |
08/09 | 122 | 124 | 121 | 121 | -1.63% | 781,600 | 195億9296万 | -3.2% | - | 3.13 |
08/08 | 126 | 126 | 121 | 123 | -0.81% | 847,600 | 199億1681万 | -2.38% | - | 3.18 |
08/05 | 125 | 126 | 122 | 124 | -0.8% | 1,079,400 | 200億7873万 | -2.36% | - | 3.21 |
08/04 | 123 | 126 | 121 | 125 | +3.31% | 812,900 | 202億4066万 | -1.57% | - | 3.23 |
08/03 | 122 | 123 | 121 | 121 | -1.63% | 348,200 | 195億9296万 | -5.47% | - | 3.13 |
08/02 | 122 | 124 | 121 | 123 | +0.82% | 660,700 | 199億1681万 | -3.91% | - | 3.18 |
08/01 | 122 | 124 | 121 | 122 | -0.81% | 742,400 | 197億5488万 | -4.69% | - | 3.16 |
07/29 | 121 | 123 | 120 | 123 | +1.65% | 852,800 | 199億1681万 | -3.91% | - | 3.18 |
07/28 | 125 | 125 | 120 | 121 | -2.42% | 1,171,800 | 195億9296万 | -6.2% | - | 3.13 |
07/27 | 127 | 128 | 123 | 124 | 0% | 925,100 | 200億7873万 | -4.62% | - | 3.21 |
07/26 | 123 | 124 | 122 | 124 | 0% | 551,600 | 200億7873万 | -4.62% | - | 3.21 |
07/25 | 123 | 125 | 122 | 124 | +0.81% | 680,400 | 200億7873万 | -5.34% | - | 3.21 |
07/22 | 124 | 126 | 122 | 123 | -1.6% | 779,600 | 199億1582万 | -6.82% | - | 3.18 |
07/21 | 125 | 126 | 122 | 125 | 0% | 885,600 | 202億3966万 | -5.3% | - | 3.23 |
07/20 | 125 | 125 | 122 | 125 | -0.79% | 1,412,200 | 202億3966万 | -6.02% | - | 3.23 |
07/19 | 125 | 127 | 122 | 126 | +0.8% | 1,605,100 | 204億157万 | -5.97% | - | 3.26 |
07/15 | 130 | 130 | 125 | 125 | -3.1% | 1,454,300 | 202億3966万 | -7.41% | - | 3.23 |
07/14 | 132 | 132 | 128 | 129 | -1.53% | 1,289,500 | 208億8733万 | -5.84% | - | 3.34 |
07/13 | 133 | 137 | 130 | 131 | -0.76% | 2,554,100 | 212億1116万 | -4.38% | - | 3.39 |
07/12 | 130 | 133 | 128 | 132 | +3.13% | 1,536,700 | 213億7308万 | -4.35% | - | 3.41 |
07/11 | 126 | 129 | 125 | 128 | +4.92% | 1,308,500 | 207億2541万 | -7.91% | - | 3.31 |
07/08 | 125 | 128 | 121 | 122 | -3.17% | 1,576,000 | 197億5391万 | -12.23% | - | 3.16 |
07/07 | 129 | 131 | 125 | 126 | -3.82% | 1,212,300 | 204億157万 | -10% | - | 3.26 |
07/06 | 127 | 131 | 126 | 131 | -2.24% | 2,206,300 | 212億1116万 | -6.43% | - | 3.39 |
07/05 | 136 | 137 | 132 | 134 | -2.9% | 1,252,500 | 216億9691万 | -4.96% | - | 3.47 |
07/04 | 137 | 138 | 135 | 138 | -0.72% | 1,661,200 | 223億4458万 | -2.13% | - | 3.57 |
07/01 | 141 | 142 | 133 | 139 | -2.11% | 2,224,500 | 225億650万 | -1.42% | - | 3.59 |
06/30 | 142 | 144 | 140 | 142 | +2.16% | 1,622,700 | 229億9339万 | +1.43% | - | 3.67 |
06/29 | 136 | 141 | 136 | 139 | +4.51% | 2,537,100 | 225億761万 | -0.71% | - | 3.6 |
06/28 | 123 | 135 | 122 | 133 | +5.56% | 2,523,000 | 215億3606万 | -4.32% | - | 3.44 |
06/27 | 123 | 127 | 121 | 126 | +5.88% | 2,409,100 | 204億258万 | -9.35% | - | 3.26 |
06/24 | 142 | 142 | 97 | 119 | -13.77% | 7,869,100 | 192億6911万 | -14.39% | - | 3.08 |
06/23 | 136 | 139 | 133 | 138 | +1.47% | 1,551,800 | 223億4569万 | -0.72% | - | 3.57 |
06/22 | 142 | 142 | 136 | 136 | -4.9% | 2,258,500 | 220億2054万 | -1.45% | - | 3.52 |
06/21 | 143 | 143 | 139 | 143 | +0.7% | 1,543,400 | 231億5395万 | +4.38% | - | 3.7 |
06/20 | 141 | 144 | 139 | 142 | +2.16% | 1,745,400 | 229億9204万 | +4.41% | - | 3.67 |
06/17 | 137 | 142 | 134 | 139 | +3.73% | 3,229,800 | 225億629万 | +2.96% | - | 3.59 |
06/16 | 146 | 147 | 131 | 134 | -8.84% | 6,079,000 | 216億9671万 | -0.74% | - | 3.47 |
06/15 | 144 | 149 | 138 | 147 | +4.26% | 6,459,100 | 238億162万 | +8.89% | - | 3.8 |
06/14 | 167 | 168 | 141 | 141 | -17.06% | 14,838,900 | 228億3012万 | +5.22% | - | 3.65 |
06/13 | 154 | 173 | 152 | 170 | +9.68% | 13,332,100 | 275億2568万 | +27.82% | - | 4.4 |
06/10 | 152 | 155 | 150 | 155 | +1.97% | 2,107,800 | 250億9694万 | +17.42% | - | 4.01 |
06/09 | 149 | 154 | 148 | 152 | +0.66% | 4,086,700 | 246億1120万 | +16.92% | - | 3.93 |
06/08 | 149 | 160 | 147 | 151 | +4.14% | 16,407,600 | 244億4928万 | +17.97% | - | 3.91 |
06/07 | 142 | 145 | 141 | 145 | +4.32% | 2,926,700 | 234億7779万 | +15.08% | - | 3.75 |
06/06 | 137 | 142 | 136 | 139 | -2.11% | 2,406,900 | 225億629万 | +11.2% | - | 3.59 |
06/03 | 139 | 145 | 138 | 142 | +5.97% | 6,616,400 | 229億9204万 | +14.52% | - | 3.67 |
06/02 | 138 | 140 | 131 | 134 | -4.29% | 3,637,300 | 216億9671万 | +8.94% | - | 3.47 |
06/01 | 138 | 146 | 135 | 140 | +2.94% | 7,364,700 | 226億6821万 | +14.75% | - | 3.62 |
05/31 | 137 | 140 | 133 | 136 | 0% | 3,362,700 | 220億2054万 | +12.4% | - | 3.52 |
05/30 | 130 | 138 | 128 | 136 | +7.94% | 4,028,600 | 220億2054万 | +13.33% | - | 3.52 |
05/27 | 128 | 129 | 125 | 126 | -1.56% | 1,058,500 | 204億139万 | +5.88% | - | 3.26 |
05/26 | 131 | 133 | 128 | 128 | 0% | 2,360,900 | 207億2522万 | +8.47% | - | 3.31 |
05/25 | 124 | 129 | 123 | 128 | +4.92% | 2,284,900 | 207億2522万 | +8.47% | - | 3.31 |
05/24 | 123 | 124 | 122 | 122 | -1.61% | 397,100 | 197億5372万 | +4.27% | - | 3.16 |
05/23 | 124 | 125 | 120 | 124 | 0% | 1,175,200 | 200億7755万 | +6.9% | - | 3.21 |
05/20 | 117 | 125 | 116 | 124 | +5.08% | 2,046,100 | 200億7755万 | +6.9% | - | 3.21 |
05/19 | 114 | 120 | 114 | 118 | +3.51% | 1,597,700 | 191億606万 | +2.61% | - | 3.05 |
05/18 | 120 | 122 | 110 | 114 | -5.79% | 4,184,400 | 184億5840万 | -0.87% | - | 2.95 |
05/17 | 122 | 124 | 119 | 121 | 0% | 1,584,800 | 195億9181万 | +5.22% | - | 3.13 |
05/16 | 127 | 128 | 121 | 121 | -4.72% | 1,958,700 | 195億9181万 | +6.14% | - | 3.13 |
05/13 | 129 | 130 | 124 | 127 | -2.31% | 2,963,800 | 205億6330万 | +11.4% | - | 3.28 |
05/12 | 119 | 132 | 117 | 130 | +6.56% | 7,392,900 | 210億4905万 | +15.04% | - | 3.36 |
05/11 | 125 | 128 | 121 | 122 | -3.17% | 2,662,300 | 197億5372万 | +8.93% | - | 3.16 |
05/10 | 124 | 128 | 121 | 126 | -2.33% | 5,761,400 | 204億139万 | +11.5% | - | 3.26 |