株価チャート
2016/05/25～2016/10/18
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 |
| 10/18 | 510 | 510 | 506 | 509 | 0% | 2,600 | 23億7524万 | +3.67% | 12.32 | 1.26 |
| 10/17 | 511 | 511 | 505 | 509 | +1.19% | 1,500 | 23億7524万 | +3.88% | 12.32 | 1.26 |
| 10/14 | 510 | 510 | 503 | 503 | -1.57% | 4,900 | 23億4724万 | +2.86% | 12.17 | 1.25 |
| 10/13 | 512 | 512 | 508 | 511 | 0% | 4,700 | 23億8458万 | +4.71% | 12.37 | 1.27 |
| 10/12 | 508 | 516 | 506 | 511 | +1.39% | 6,000 | 23億8458万 | +4.93% | 12.37 | 1.27 |
| 10/11 | 507 | 507 | 502 | 504 | +0.6% | 5,300 | 23億5191万 | +3.7% | 12.2 | 1.25 |
| 10/07 | 500 | 503 | 500 | 501 | +0.6% | 2,400 | 23億3791万 | +3.3% | 12.12 | 1.24 |
| 10/06 | 502 | 502 | 498 | 498 | +0.2% | 3,600 | 23億2391万 | +2.89% | 12.05 | 1.23 |
| 10/05 | 493 | 499 | 493 | 497 | +0.81% | 3,100 | 23億1925万 | +2.9% | 12.03 | 1.23 |
| 10/04 | 492 | 496 | 492 | 493 | +0.2% | 3,300 | 23億58万 | +2.07% | 11.93 | 1.22 |
| 10/03 | 493 | 493 | 489 | 492 | +0.82% | 2,400 | 22億9591万 | +2.07% | 11.91 | 1.22 |
| 09/30 | 485 | 490 | 485 | 488 | -0.41% | 2,500 | 23億2605万 | +1.46% | 12.09 | 1.24 |
| 09/29 | 485 | 491 | 485 | 490 | +1.03% | 6,300 | 23億3558万 | +1.87% | 12.14 | 1.24 |
| 09/28 | 490 | 493 | 483 | 485 | -0.41% | 7,000 | 23億1175万 | +0.83% | 12.01 | 1.23 |
| 09/27 | 491 | 491 | 486 | 487 | +0.83% | 3,800 | 23億2128万 | +1.25% | 12.06 | 1.23 |
| 09/26 | 483 | 484 | 482 | 483 | +0.21% | 1,800 | 23億221万 | +0.42% | 11.96 | 1.22 |
| 09/23 | 481 | 483 | 481 | 482 | +0.63% | 1,600 | 22億9745万 | +0.21% | 11.94 | 1.22 |
| 09/21 | 479 | 482 | 477 | 479 | +0.84% | 1,500 | 22億8315万 | -0.21% | 11.86 | 1.21 |
| 09/20 | 479 | 479 | 475 | 475 | -0.84% | 5,900 | 22億6408万 | -1.25% | 11.76 | 1.2 |
| 09/16 | 478 | 482 | 478 | 479 | 0% | 2,100 | 22億8315万 | -0.42% | 11.86 | 1.21 |
| 09/15 | 479 | 479 | 478 | 479 | 0% | 300 | 22億8315万 | -0.42% | 11.86 | 1.21 |
| 09/14 | 481 | 483 | 475 | 479 | -0.83% | 7,500 | 22億8315万 | -0.62% | 11.86 | 1.21 |
| 09/13 | 482 | 484 | 482 | 483 | +0.42% | 1,700 | 23億221万 | -0.21% | 11.96 | 1.22 |
| 09/12 | 482 | 484 | 480 | 481 | 0% | 1,800 | 22億9268万 | -0.82% | 11.91 | 1.22 |
| 09/09 | 481 | 483 | 481 | 481 | +0.21% | 2,000 | 22億9268万 | -0.82% | 11.91 | 1.22 |
| 09/08 | 483 | 483 | 480 | 480 | -0.62% | 11,000 | 22億8792万 | -1.23% | 11.89 | 1.22 |
| 09/07 | 484 | 484 | 481 | 483 | 0% | 3,500 | 23億221万 | -0.82% | 11.96 | 1.22 |
| 09/06 | 479 | 484 | 479 | 483 | +0.84% | 4,700 | 23億221万 | -1.02% | 11.96 | 1.22 |
| 09/05 | 479 | 480 | 476 | 479 | +0.21% | 4,000 | 22億8315万 | -2.04% | 11.86 | 1.21 |
| 09/02 | 479 | 481 | 478 | 478 | -0.62% | 8,700 | 22億7838万 | -2.45% | 11.84 | 1.21 |
| 09/01 | 480 | 481 | 480 | 481 | +0.21% | 900 | 22億9268万 | -2.04% | 11.91 | 1.22 |
| 08/31 | 480 | 481 | 479 | 480 | 0% | 1,000 | 22億8792万 | -2.44% | 11.89 | 1.22 |
| 08/30 | 480 | 481 | 480 | 480 | -0.62% | 2,300 | 22億8792万 | -2.64% | 11.89 | 1.22 |
| 08/29 | 480 | 486 | 480 | 483 | +0.63% | 6,000 | 23億221万 | -2.23% | 11.96 | 1.22 |
| 08/26 | 478 | 480 | 478 | 480 | +0.21% | 500 | 22億8792万 | -3.03% | 11.89 | 1.22 |
| 08/25 | 487 | 490 | 479 | 479 | -0.83% | 1,300 | 22億8315万 | -3.62% | 11.86 | 1.21 |
| 08/24 | 480 | 490 | 480 | 483 | -1.02% | 3,800 | 23億221万 | -3.01% | 11.96 | 1.22 |
| 08/23 | 488 | 488 | 488 | 488 | 0% | 500 | 23億2605万 | -2.2% | 12.09 | 1.24 |
| 08/22 | 475 | 488 | 475 | 488 | +2.09% | 2,800 | 23億2605万 | -2.2% | 12.09 | 1.24 |
| 08/19 | 476 | 480 | 476 | 478 | +0.42% | 2,800 | 22億7838万 | -4.4% | 11.84 | 1.21 |
| 08/18 | 476 | 477 | 476 | 476 | -0.21% | 1,500 | 22億6885万 | -4.99% | 11.79 | 1.21 |
| 08/17 | 480 | 480 | 477 | 477 | -0.63% | 2,400 | 22億7362万 | -4.98% | 11.81 | 1.21 |
| 08/16 | 485 | 485 | 479 | 480 | -1.03% | 3,200 | 22億8792万 | -4.57% | 11.89 | 1.22 |
| 08/15 | 490 | 490 | 485 | 485 | -1.42% | 4,300 | 23億1175万 | -3.77% | 12.01 | 1.23 |
| 08/12 | 475 | 498 | 473 | 492 | -2.38% | 15,300 | 23億4511万 | -2.57% | 12.18 | 1.25 |
| 08/10 | 511 | 514 | 504 | 504 | -0.4% | 5,100 | 24億231万 | -0.2% | 12.48 | 1.28 |
| 08/09 | 509 | 512 | 506 | 506 | -0.59% | 4,500 | 24億1184万 | +0.2% | 12.53 | 1.28 |
| 08/08 | 509 | 510 | 509 | 509 | +1.39% | 1,900 | 24億2614万 | +0.79% | 12.61 | 1.29 |
| 08/05 | 505 | 505 | 501 | 502 | +0.6% | 1,900 | 23億9278万 | -0.4% | 12.43 | 1.27 |
| 08/04 | 500 | 504 | 499 | 499 | -0.4% | 2,000 | 23億7848万 | -0.99% | 12.36 | 1.26 |
| 08/03 | 507 | 507 | 501 | 501 | -1.38% | 3,300 | 23億8801万 | -0.79% | 12.41 | 1.27 |
| 08/02 | 508 | 508 | 508 | 508 | 0% | 1,700 | 24億2138万 | +0.59% | 12.58 | 1.29 |
| 08/01 | 510 | 510 | 503 | 508 | +0.4% | 900 | 24億2138万 | +0.59% | 12.58 | 1.29 |
| 07/29 | 510 | 512 | 503 | 506 | -0.59% | 5,300 | 24億1184万 | +0.2% | 12.53 | 1.28 |
| 07/28 | 512 | 512 | 509 | 509 | +1.39% | 3,100 | 24億2614万 | +0.59% | 12.61 | 1.29 |
| 07/27 | 507 | 507 | 500 | 502 | -0.99% | 4,800 | 23億9278万 | -0.99% | 12.43 | 1.27 |
| 07/26 | 505 | 507 | 505 | 507 | +0.4% | 400 | 24億1661万 | -0.2% | 12.56 | 1.28 |
| 07/25 | 512 | 515 | 505 | 505 | -1.37% | 1,900 | 24億708万 | -0.79% | 12.51 | 1.28 |
| 07/22 | 508 | 514 | 507 | 512 | +0.59% | 3,000 | 22億8684万 | +0.39% | 11.81 | 1.21 |
| 07/21 | 510 | 513 | 509 | 509 | +0.79% | 800 | 22億7344万 | -0.2% | 11.74 | 1.2 |
| 07/20 | 507 | 508 | 504 | 505 | -0.39% | 2,400 | 22億5558万 | -1.17% | 11.65 | 1.19 |
| 07/19 | 505 | 507 | 502 | 507 | +0.2% | 3,400 | 22億6451万 | -0.98% | 11.69 | 1.2 |
| 07/15 | 509 | 513 | 504 | 506 | -0.59% | 11,500 | 22億6004万 | -1.36% | 11.67 | 1.19 |
| 07/14 | 515 | 515 | 509 | 509 | +0.59% | 3,600 | 22億7344万 | -1.17% | 11.74 | 1.2 |
| 07/13 | 507 | 520 | 504 | 506 | 0% | 14,300 | 22億6004万 | -1.94% | 11.67 | 1.19 |
| 07/12 | 500 | 509 | 500 | 506 | +1.2% | 9,900 | 22億6004万 | -2.32% | 11.67 | 1.19 |
| 07/11 | 495 | 503 | 491 | 500 | +1.01% | 9,400 | 22億3325万 | -3.85% | 11.53 | 1.18 |
| 07/08 | 495 | 500 | 495 | 495 | -1% | 2,800 | 22億1091万 | -5.17% | 11.42 | 1.17 |
| 07/07 | 499 | 501 | 496 | 500 | +0.6% | 1,500 | 22億3325万 | -4.58% | 11.53 | 1.18 |
| 07/06 | 496 | 498 | 496 | 497 | -1.58% | 4,200 | 22億1985万 | -5.51% | 11.46 | 1.17 |
| 07/05 | 509 | 509 | 502 | 505 | +0.8% | 1,700 | 22億5558万 | -4.36% | 11.65 | 1.19 |
| 07/04 | 514 | 514 | 500 | 501 | -0.2% | 16,600 | 22億3771万 | -5.47% | 11.56 | 1.18 |
| 07/01 | 506 | 506 | 502 | 502 | -0.4% | 2,000 | 22億4218万 | -5.64% | 11.58 | 1.18 |
| 06/30 | 502 | 507 | 500 | 504 | -0.4% | 12,300 | 23億5191万 | -5.44% | 12.2 | 1.25 |
| 06/29 | 504 | 517 | 503 | 506 | +0.8% | 11,300 | 23億6124万 | -5.24% | 12.24 | 1.25 |
| 06/28 | 490 | 508 | 486 | 502 | -4.92% | 16,600 | 23億4258万 | -6.17% | 12.15 | 1.24 |
| 06/27 | 493 | 528 | 493 | 528 | +7.54% | 12,600 | 24億6391万 | -1.31% | 12.78 | 1.31 |
| 06/24 | 539 | 539 | 488 | 491 | -7.36% | 16,800 | 22億9125万 | -8.22% | 11.88 | 1.22 |
| 06/23 | 532 | 535 | 530 | 530 | -1.49% | 4,000 | 24億7324万 | -1.12% | 12.83 | 1.31 |
| 06/22 | 542 | 542 | 534 | 538 | +0.37% | 2,800 | 25億1057万 | +0.56% | 13.02 | 1.33 |
| 06/21 | 536 | 536 | 534 | 536 | 0% | 1,100 | 25億124万 | +0.37% | 12.97 | 1.33 |
| 06/20 | 526 | 545 | 526 | 536 | +2.29% | 4,100 | 25億124万 | +0.75% | 12.97 | 1.33 |
| 06/17 | 515 | 529 | 515 | 524 | +1.75% | 6,100 | 24億4524万 | -1.32% | 12.68 | 1.3 |
| 06/16 | 523 | 532 | 515 | 515 | -1.72% | 11,300 | 24億324万 | -3.38% | 12.46 | 1.28 |
| 06/15 | 517 | 530 | 512 | 524 | +0.58% | 9,300 | 24億4524万 | -2.24% | 12.68 | 1.3 |
| 06/14 | 535 | 539 | 519 | 521 | -3.7% | 15,600 | 24億3124万 | -3.34% | 12.61 | 1.29 |
| 06/13 | 554 | 554 | 540 | 541 | -2.35% | 13,200 | 25億2457万 | -0.18% | 13.09 | 1.34 |
| 06/10 | 556 | 556 | 550 | 554 | +0.91% | 1,900 | 25億8524万 | +1.84% | 13.41 | 1.37 |
| 06/09 | 549 | 554 | 547 | 549 | 0% | 5,000 | 25億6190万 | +0.55% | 13.28 | 1.36 |
| 06/08 | 556 | 556 | 545 | 549 | +0.55% | 8,700 | 25億6190万 | +0.18% | 13.28 | 1.36 |
| 06/07 | 548 | 553 | 546 | 546 | -0.18% | 3,300 | 25億4790万 | -0.91% | 13.21 | 1.35 |
| 06/06 | 548 | 550 | 544 | 547 | +0.18% | 5,400 | 25億5257万 | -1.26% | 13.24 | 1.35 |
| 06/03 | 543 | 549 | 543 | 546 | 0% | 8,900 | 25億4790万 | -1.97% | 13.21 | 1.35 |
| 06/02 | 547 | 551 | 546 | 546 | -0.91% | 8,100 | 25億4790万 | -2.5% | 13.21 | 1.35 |
| 06/01 | 555 | 557 | 550 | 551 | -0.54% | 7,500 | 25億7124万 | -1.96% | 13.33 | 1.36 |
| 05/31 | 559 | 567 | 553 | 554 | 0% | 12,700 | 25億8524万 | -1.95% | 13.41 | 1.37 |
| 05/30 | 558 | 558 | 542 | 554 | +2.97% | 15,000 | 25億8524万 | -2.29% | 13.41 | 1.37 |
| 05/27 | 530 | 538 | 529 | 538 | +1.7% | 15,100 | 25億1057万 | -5.45% | 13.02 | 1.33 |
| 05/26 | 525 | 529 | 521 | 529 | +1.73% | 10,600 | 24億6857万 | -7.36% | 12.8 | 1.31 |
| 05/25 | 518 | 520 | 509 | 520 | +0.97% | 13,500 | 24億2658万 | -9.41% | 12.58 | 1.29 |
