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 | 836 | 838 | 818 | 821 | -2.15% | 101,300 | 131億5903万 | -6.17% | 7.72 | 3.15 |
| 09/29 | 853 | 855 | 834 | 839 | -1.18% | 106,800 | 134億4754万 | -4.33% | 7.89 | 3.22 |
| 09/28 | 850 | 850 | 844 | 849 | -0.7% | 58,200 | 136億782万 | -3.41% | 7.99 | 3.26 |
| 09/27 | 858 | 859 | 846 | 855 | -0.23% | 89,900 | 137億399万 | -2.73% | 8.04 | 3.28 |
| 09/26 | 879 | 879 | 855 | 857 | -1.04% | 87,100 | 137億3604万 | -2.61% | 8.06 | 3.29 |
| 09/23 | 865 | 879 | 860 | 866 | +0.81% | 69,300 | 138億8029万 | -1.59% | 8.15 | 3.32 |
| 09/21 | 852 | 864 | 851 | 859 | +0.94% | 38,700 | 137億6810万 | -2.39% | 8.08 | 3.3 |
| 09/20 | 871 | 875 | 851 | 851 | -2.52% | 61,300 | 136億3987万 | -3.51% | 8.01 | 3.27 |
| 09/16 | 887 | 890 | 867 | 873 | -1.8% | 60,900 | 139億9249万 | -1.13% | 8.21 | 3.35 |
| 09/15 | 900 | 908 | 883 | 889 | -2.09% | 46,800 | 142億4894万 | +0.57% | 8.36 | 3.41 |
| 09/14 | 909 | 915 | 901 | 908 | -0.22% | 26,200 | 145億5347万 | +2.71% | 8.54 | 3.49 |
| 09/13 | 912 | 923 | 903 | 910 | -1.52% | 38,300 | 145億8553万 | +3.06% | 8.56 | 3.49 |
| 09/12 | 921 | 932 | 915 | 924 | -1.7% | 33,600 | 148億992万 | +4.76% | 8.69 | 3.55 |
| 09/09 | 938 | 944 | 897 | 940 | +0.32% | 94,000 | 150億6637万 | +6.58% | 8.84 | 3.61 |
| 09/08 | 961 | 969 | 930 | 937 | -2.29% | 118,100 | 150億1829万 | +6.6% | 8.82 | 3.6 |
| 09/07 | 881 | 960 | 876 | 959 | +7.75% | 200,300 | 153億7090万 | +9.23% | 9.02 | 3.68 |
| 09/06 | 858 | 890 | 857 | 890 | +3.61% | 78,400 | 142億6497万 | +1.6% | 8.37 | 3.42 |
| 09/05 | 860 | 865 | 852 | 859 | -0.12% | 31,900 | 137億6810万 | -2.16% | 8.08 | 3.3 |
| 09/02 | 850 | 872 | 847 | 860 | +0.94% | 44,600 | 137億8413万 | -2.49% | 8.09 | 3.3 |
| 09/01 | 853 | 859 | 850 | 852 | -0.12% | 26,400 | 136億5590万 | -4.16% | 8.02 | 3.27 |
| 08/31 | 846 | 866 | 833 | 853 | +0.83% | 69,300 | 136億7193万 | -5.33% | 8.02 | 3.27 |
| 08/30 | 850 | 869 | 844 | 846 | -1.05% | 54,500 | 135億5973万 | -6.62% | 7.96 | 3.25 |
| 08/29 | 874 | 874 | 852 | 855 | -0.58% | 31,900 | 137億399万 | -6.35% | 8.04 | 3.28 |
| 08/26 | 853 | 864 | 847 | 860 | -0.69% | 28,900 | 137億8413万 | -6.42% | 8.09 | 3.3 |
| 08/25 | 875 | 879 | 853 | 866 | -1.14% | 38,100 | 138億8029万 | -6.38% | 8.15 | 3.32 |
| 08/24 | 908 | 908 | 863 | 876 | -1.9% | 54,700 | 140億4058万 | -6.01% | 8.24 | 3.36 |
| 08/23 | 848 | 913 | 841 | 893 | +5.31% | 90,900 | 143億1305万 | -4.8% | 8.4 | 3.43 |
| 08/22 | 851 | 860 | 842 | 848 | -1.51% | 44,000 | 135億9179万 | -9.98% | 7.98 | 3.26 |
| 08/19 | 860 | 873 | 856 | 861 | -0.92% | 46,500 | 138億15万 | -9.37% | 8.1 | 3.31 |
| 08/18 | 875 | 877 | 869 | 869 | -0.57% | 32,800 | 139億2838万 | -9.2% | 8.18 | 3.34 |
| 08/17 | 889 | 892 | 871 | 874 | -1.69% | 64,600 | 140億852万 | -9.43% | 8.22 | 3.36 |
| 08/16 | 908 | 908 | 888 | 889 | -0.78% | 37,700 | 142億4894万 | -8.63% | 8.36 | 3.41 |
| 08/15 | 916 | 916 | 895 | 896 | -0.11% | 31,400 | 143億6114万 | -8.48% | 8.43 | 3.44 |
| 08/12 | 889 | 905 | 886 | 897 | +1.7% | 42,000 | 143億7716万 | -8.93% | 8.44 | 3.44 |
| 08/10 | 878 | 890 | 876 | 882 | +0.34% | 49,700 | 141億3674万 | -11.27% | 8.3 | 3.39 |
| 08/09 | 891 | 917 | 879 | 879 | -1.46% | 79,800 | 140億8866万 | -12.54% | 8.27 | 3.37 |
| 08/08 | 935 | 936 | 888 | 892 | -3.04% | 121,600 | 142億9702万 | -12.29% | 8.39 | 3.42 |
| 08/05 | 927 | 970 | 901 | 920 | +5.26% | 284,500 | 147億4581万 | -10.24% | 8.66 | 3.53 |
| 08/04 | 885 | 905 | 862 | 874 | -1.69% | 81,900 | 140億852万 | -15.06% | 8.22 | 3.36 |
| 08/03 | 920 | 924 | 882 | 889 | -4.31% | 134,500 | 142億4894万 | -14.27% | 8.36 | 3.41 |
| 08/02 | 935 | 939 | 922 | 929 | -0.85% | 100,300 | 148億9006万 | -10.84% | 8.74 | 3.57 |
| 08/01 | 959 | 959 | 935 | 937 | -2.4% | 195,300 | 150億1829万 | -10.25% | 8.82 | 3.6 |
| 07/29 | 1,000 | 1,004 | 924 | 960 | -6.61% | 673,900 | 153億8693万 | -8.05% | 9.03 | 3.69 |
| 07/28 | 1,110 | 1,113 | 1,010 | 1,028 | -10.22% | 369,600 | 164億7684万 | -2% | 9.67 | 3.95 |
| 07/27 | 1,009 | 1,145 | 998 | 1,145 | +15.08% | 510,000 | 183億5212万 | +8.84% | 10.77 | 4.4 |
| 07/26 | 1,020 | 1,020 | 986 | 995 | -1.68% | 99,400 | 159億4791万 | -5.6% | 9.36 | 3.82 |
| 07/25 | 997 | 1,015 | 989 | 1,012 | +0.8% | 102,800 | 162億2039万 | -4.62% | 9.52 | 3.88 |
| 07/22 | 1,028 | 1,028 | 991 | 1,004 | -1.18% | 86,300 | 160億9217万 | -5.73% | 9.45 | 3.85 |
| 07/21 | 1,050 | 1,050 | 1,014 | 1,016 | -0.88% | 65,400 | 162億8450万 | -4.69% | 9.56 | 3.9 |
| 07/20 | 1,026 | 1,036 | 1,012 | 1,025 | -0.1% | 69,400 | 164億2876万 | -4.3% | 9.64 | 3.93 |
| 07/19 | 1,008 | 1,029 | 999 | 1,026 | +3.32% | 123,700 | 164億4478万 | -4.47% | 9.65 | 3.94 |
| 07/15 | 1,074 | 1,074 | 988 | 993 | -6.76% | 250,200 | 159億1586万 | -7.88% | 9.34 | 3.81 |
| 07/14 | 1,038 | 1,070 | 1,021 | 1,065 | +3.4% | 127,500 | 170億6988万 | -2.02% | 10.02 | 4.09 |
| 07/13 | 1,081 | 1,092 | 1,016 | 1,030 | -3.74% | 248,600 | 165億890万 | -5.85% | 9.69 | 3.95 |
| 07/12 | 1,100 | 1,103 | 1,050 | 1,070 | +0.38% | 103,200 | 171億5002万 | -3.08% | 10.07 | 4.11 |
| 07/11 | 1,051 | 1,080 | 1,051 | 1,066 | +3.09% | 48,500 | 170億8591万 | -4.05% | 10.03 | 4.09 |
| 07/08 | 1,034 | 1,080 | 1,001 | 1,034 | -1.9% | 98,600 | 165億7301万 | -7.68% | 9.73 | 3.97 |
| 07/07 | 1,154 | 1,155 | 1,046 | 1,054 | -6.64% | 121,700 | 168億9357万 | -6.89% | 9.92 | 4.05 |
| 07/06 | 1,101 | 1,175 | 1,101 | 1,129 | -2.25% | 106,000 | 180億9567万 | -1.31% | 10.62 | 4.33 |
| 07/05 | 1,170 | 1,198 | 1,141 | 1,155 | -1.79% | 126,000 | 185億1240万 | 0% | 10.87 | 4.43 |
| 07/04 | 1,100 | 1,373 | 1,100 | 1,176 | +8.69% | 432,500 | 188億4899万 | +0.77% | 11.06 | 4.51 |
| 07/01 | 1,080 | 1,098 | 1,034 | 1,082 | +5.36% | 149,700 | 173億4236万 | -8.15% | 10.18 | 4.15 |
| 06/30 | 1,058 | 1,092 | 1,012 | 1,027 | -4.47% | 134,800 | 164億6081万 | -13.77% | 9.66 | 3.94 |
| 06/29 | 1,027 | 1,092 | 1,027 | 1,075 | +5.6% | 127,500 | 172億3016万 | -10.71% | 10.11 | 4.13 |
| 06/28 | 1,001 | 1,048 | 980 | 1,018 | +4.62% | 110,100 | 163億1656万 | -16.28% | 9.58 | 3.91 |
| 06/27 | 970 | 1,000 | 960 | 973 | +2.75% | 190,000 | 155億9530万 | -20.96% | 9.15 | 3.74 |
| 06/24 | 1,132 | 1,132 | 829 | 947 | -11.66% | 353,500 | 151億7857万 | -24.12% | 8.91 | 3.64 |
| 06/23 | 1,100 | 1,114 | 1,047 | 1,072 | -4.54% | 153,300 | 171億8208万 | -15.46% | 10.09 | 4.12 |
| 06/22 | 1,178 | 1,208 | 1,121 | 1,123 | -4.59% | 145,400 | 161億8025万 | -12.33% | 9.46 | 3.86 |
| 06/21 | 1,117 | 1,184 | 1,103 | 1,177 | +0.17% | 190,400 | 169億5828万 | -9.04% | 9.91 | 4.04 |
| 06/20 | 1,102 | 1,219 | 1,102 | 1,175 | +6.24% | 170,500 | 169億2947万 | -10.37% | 9.89 | 4.04 |
| 06/17 | 1,050 | 1,136 | 1,045 | 1,106 | +6.86% | 188,100 | 159億3531万 | -16.78% | 9.31 | 3.8 |
| 06/16 | 1,100 | 1,104 | 1,027 | 1,035 | -9.05% | 176,000 | 149億1234万 | -23.5% | 8.72 | 3.56 |
| 06/15 | 1,078 | 1,155 | 1,070 | 1,138 | +4.02% | 148,000 | 163億9637万 | -17.77% | 9.58 | 3.91 |
| 06/14 | 1,180 | 1,210 | 1,077 | 1,094 | -4.04% | 241,800 | 157億6241万 | -22.47% | 9.21 | 3.76 |
| 06/13 | 1,190 | 1,192 | 1,133 | 1,140 | -6.17% | 148,700 | 164億2518万 | -20.83% | 9.6 | 3.92 |
| 06/10 | 1,228 | 1,242 | 1,211 | 1,215 | -1.3% | 112,900 | 175億579万 | -17.18% | 10.23 | 4.17 |
| 06/09 | 1,290 | 1,296 | 1,231 | 1,231 | -3.98% | 159,000 | 177億3632万 | -17.27% | 10.37 | 4.23 |
| 06/08 | 1,260 | 1,304 | 1,257 | 1,282 | +2.4% | 124,400 | 184億7113万 | -15.04% | 10.8 | 4.41 |
| 06/07 | 1,280 | 1,290 | 1,216 | 1,252 | -2.19% | 225,700 | 180億3889万 | -17.96% | 10.54 | 4.3 |
| 06/06 | 1,294 | 1,310 | 1,273 | 1,280 | -4.9% | 145,200 | 184億4231万 | -17.21% | 10.78 | 4.4 |
| 06/03 | 1,340 | 1,370 | 1,334 | 1,346 | -1.03% | 107,500 | 193億9324万 | -14.05% | 11.33 | 4.62 |
| 06/02 | 1,399 | 1,423 | 1,347 | 1,360 | -2.79% | 109,400 | 195億9496万 | -14.3% | 11.45 | 4.67 |
| 06/01 | 1,453 | 1,474 | 1,398 | 1,399 | -3.05% | 200,100 | 201億5687万 | -13.21% | 11.78 | 4.81 |
| 05/31 | 1,463 | 1,475 | 1,442 | 1,443 | -0.35% | 186,000 | 207億9083万 | -11.85% | 12.15 | 4.96 |
| 05/30 | 1,402 | 1,480 | 1,401 | 1,448 | +2.84% | 203,700 | 208億6287万 | -12.4% | 12.19 | 4.98 |
| 05/27 | 1,369 | 1,437 | 1,364 | 1,408 | +3.45% | 151,800 | 202億8654万 | -15.59% | 11.86 | 4.84 |
| 05/26 | 1,401 | 1,403 | 1,331 | 1,361 | -1.09% | 128,200 | 196億936万 | -19.18% | 11.46 | 4.68 |
| 05/25 | 1,396 | 1,404 | 1,373 | 1,376 | -1.08% | 108,000 | 198億2549万 | -19.3% | 11.59 | 4.73 |
| 05/24 | 1,370 | 1,408 | 1,361 | 1,391 | -1.35% | 296,600 | 200億4161万 | -19.17% | 11.71 | 4.78 |
| 05/23 | 1,397 | 1,444 | 1,391 | 1,410 | -1.12% | 297,900 | 203億1536万 | -18.73% | 11.87 | 4.84 |
| 05/20 | 1,447 | 1,453 | 1,405 | 1,426 | +0.64% | 251,500 | 205億4589万 | -18.37% | 12.01 | 4.9 |
| 05/19 | 1,471 | 1,518 | 1,411 | 1,417 | -1.67% | 272,200 | 204億1622万 | -19.44% | 11.93 | 4.87 |
| 05/18 | 1,592 | 1,615 | 1,387 | 1,441 | -9.99% | 419,300 | 207億6201万 | -18.63% | 12.13 | 4.95 |
| 05/17 | 1,642 | 1,658 | 1,595 | 1,601 | -1.54% | 134,100 | 230億6730万 | -10.31% | 13.48 | 5.5 |
| 05/16 | 1,700 | 1,729 | 1,606 | 1,626 | -5.02% | 397,500 | 234億2750万 | -9.01% | 13.69 | 5.59 |
| 05/13 | 1,792 | 1,998 | 1,689 | 1,712 | -4.89% | 1,631,600 | 246億6659万 | -4.14% | 14.42 | 5.88 |
| 05/12 | 1,840 | 1,850 | 1,787 | 1,800 | -0.83% | 240,100 | 259億3450万 | +0.56% | 15.16 | 6.18 |
| 05/11 | 1,828 | 1,847 | 1,776 | 1,815 | -0.77% | 160,400 | 261億5062万 | +1.17% | 15.28 | 6.24 |
| 05/10 | 1,820 | 1,840 | 1,760 | 1,829 | +0.77% | 287,400 | 263億5234万 | +2.06% | 15.4 | 6.28 |
