株価チャート
株価
8/26
- 前日 (8/25)
- 438,000
- 始値
- 425,000
- 高値
- 445,500
- 安値
- 425,000
- 終値 +0.46%
- 440,000
- 出来高 +468.52%
- 6,123
乖離率
- 株価（5日）
移動平均値 - -0.11%
440,500 - 株価（25日）
移動平均値 - +0.61%
437,320 - 出来高（5日）
移動平均値 - +208.46%
1,985
2016/04/01～2016/08/26
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 |
| 08/26 | 425,000 | 445,500 | 425,000 | 440,000 | +0.46% | 6,123 | 774億4000万 | +0.61% | 42.48 | - |
| 08/25 | 439,500 | 443,000 | 438,000 | 438,000 | -0.68% | 1,077 | 770億8800万 | +0.21% | 42.29 | - |
| 08/24 | 440,000 | 443,000 | 435,500 | 441,000 | -0.45% | 1,259 | 776億1600万 | +0.85% | 42.58 | - |
| 08/23 | 440,000 | 445,000 | 439,500 | 443,000 | +0.57% | 851 | 779億6800万 | +1.31% | 42.77 | - |
| 08/22 | 435,000 | 440,500 | 430,500 | 440,500 | +1.15% | 614 | 775億2800万 | +0.81% | 42.53 | - |
| 08/19 | 442,000 | 443,000 | 434,500 | 435,500 | -1.25% | 1,020 | 766億4800万 | -0.34% | 42.04 | - |
| 08/18 | 435,000 | 442,000 | 435,000 | 441,000 | +0.11% | 1,299 | 776億1600万 | +0.89% | 42.58 | - |
| 08/17 | 436,000 | 444,000 | 436,000 | 440,500 | +0.57% | 696 | 775億2800万 | +0.78% | 42.53 | - |
| 08/16 | 448,000 | 450,000 | 438,000 | 438,000 | -2.99% | 894 | 770億8800万 | +0.26% | 42.29 | - |
| 08/15 | 449,000 | 452,000 | 444,500 | 451,500 | +0.56% | 793 | 794億6400万 | +3.36% | 43.59 | - |
| 08/12 | 436,000 | 451,500 | 436,000 | 449,000 | +2.39% | 1,112 | 790億2400万 | +2.88% | 43.35 | - |
| 08/10 | 433,000 | 443,000 | 433,000 | 438,500 | -0.34% | 1,330 | 771億7600万 | +0.61% | 42.33 | - |
| 08/09 | 438,500 | 440,000 | 433,000 | 440,000 | 0% | 852 | 774億4000万 | +0.99% | 42.48 | - |
| 08/08 | 433,500 | 441,000 | 432,000 | 440,000 | +1.85% | 766 | 774億4000万 | +1.08% | 42.48 | - |
| 08/05 | 427,000 | 433,500 | 427,000 | 432,000 | +0.35% | 1,214 | 760億3200万 | -0.6% | 41.71 | - |
| 08/04 | 428,500 | 433,000 | 423,500 | 430,500 | 0% | 565 | 757億6800万 | -0.8% | 41.56 | - |
| 08/03 | 429,500 | 434,500 | 426,000 | 430,500 | -0.35% | 735 | 757億6800万 | -0.56% | 41.56 | - |
| 08/02 | 433,000 | 434,000 | 427,500 | 432,000 | -0.58% | 466 | 760億3200万 | +0.02% | 41.71 | - |
| 08/01 | 434,000 | 440,500 | 430,500 | 434,500 | -0.69% | 966 | 764億7200万 | +0.94% | 41.95 | - |
| 07/29 | 436,500 | 444,500 | 432,500 | 437,500 | -0.68% | 1,104 | 770億 | +2.03% | 42.24 | - |
| 07/28 | 428,000 | 440,500 | 428,000 | 440,500 | +2.92% | 758 | 775億2800万 | +2.86% | 42.53 | - |
| 07/27 | 433,000 | 433,000 | 425,500 | 428,000 | -0.23% | 539 | 753億2800万 | +0.1% | 41.32 | - |
| 07/26 | 430,000 | 434,500 | 425,000 | 429,000 | -0.46% | 886 | 755億400万 | +0.32% | 41.42 | - |
| 07/25 | 432,000 | 433,000 | 426,500 | 431,000 | 0% | 724 | 758億5600万 | +0.77% | 41.61 | - |
| 07/22 | 434,000 | 436,500 | 427,500 | 431,000 | -0.81% | 1,156 | 758億5600万 | +0.81% | 41.61 | - |
| 07/21 | 442,000 | 442,500 | 433,500 | 434,500 | -1.92% | 1,081 | 764億7200万 | +1.65% | 41.95 | - |
| 07/20 | 441,500 | 445,500 | 440,500 | 443,000 | +0.68% | 664 | 779億6800万 | +3.65% | 42.77 | - |
| 07/19 | 435,000 | 443,500 | 432,500 | 440,000 | +1.15% | 816 | 774億4000万 | +3.12% | 42.48 | - |
| 07/15 | 437,000 | 444,000 | 434,000 | 435,000 | -1.47% | 615 | 765億6000万 | +2.03% | 42 | - |
| 07/14 | 439,000 | 443,000 | 438,500 | 441,500 | +0.57% | 1,420 | 777億400万 | +3.56% | 42.62 | - |
| 07/13 | 442,500 | 442,500 | 438,000 | 439,000 | -0.34% | 874 | 772億6400万 | +3% | 42.38 | - |
| 07/12 | 435,500 | 443,500 | 431,000 | 440,500 | +1.38% | 1,067 | 775億2800万 | +3.34% | 42.53 | - |
| 07/11 | 437,000 | 440,500 | 434,000 | 434,500 | -0.57% | 417 | 764億7200万 | +1.87% | 41.95 | - |
| 07/08 | 441,000 | 446,000 | 437,000 | 437,000 | -1.02% | 1,232 | 769億1200万 | +2.37% | 42.19 | - |
| 07/07 | 433,000 | 443,000 | 431,000 | 441,500 | +1.61% | 1,101 | 777億400万 | +3.31% | 42.62 | - |
| 07/06 | 433,000 | 436,500 | 430,500 | 434,500 | 0% | 1,173 | 764億7200万 | +1.63% | 41.95 | - |
| 07/05 | 431,000 | 436,500 | 430,500 | 434,500 | +0.81% | 894 | 764億7200万 | +1.46% | 41.95 | - |
| 07/04 | 425,500 | 433,500 | 417,500 | 431,000 | +2.01% | 1,154 | 758億5600万 | +0.56% | 41.61 | - |
| 07/01 | 422,000 | 425,500 | 415,000 | 422,500 | +1.68% | 1,507 | 743億6000万 | -1.53% | 40.79 | - |
| 06/30 | 404,500 | 424,500 | 404,500 | 415,500 | +2.59% | 2,139 | 731億2800万 | -3.37% | 40.11 | - |
| 06/29 | 406,500 | 411,500 | 397,000 | 405,000 | +0.12% | 1,330 | 712億8000万 | -6.13% | 39.1 | - |
| 06/28 | 400,000 | 409,500 | 395,000 | 404,500 | +2.15% | 1,492 | 711億9200万 | -6.68% | 39.05 | - |
| 06/27 | 404,500 | 410,500 | 395,500 | 396,000 | +0.76% | 1,033 | 696億9600万 | -9.1% | 38.23 | - |
| 06/24 | 425,000 | 427,000 | 390,000 | 393,000 | -7.31% | 1,539 | 691億6800万 | -10.22% | 37.94 | - |
| 06/23 | 418,500 | 424,500 | 415,000 | 424,000 | +0.24% | 456 | 746億2400万 | -3.63% | 40.93 | - |
| 06/22 | 433,500 | 433,500 | 423,000 | 423,000 | -1.63% | 300 | 744億4800万 | -3.99% | 40.84 | - |
| 06/21 | 426,500 | 433,500 | 425,000 | 430,000 | -0.12% | 1,010 | 756億8000万 | -2.29% | 41.51 | - |
| 06/20 | 427,000 | 434,500 | 425,000 | 430,500 | +0.94% | 527 | 757億6800万 | -1.99% | 41.56 | - |
| 06/17 | 428,000 | 433,500 | 426,500 | 426,500 | -0.58% | 505 | 750億6400万 | -2.71% | 41.18 | - |
| 06/16 | 433,500 | 435,500 | 423,500 | 429,000 | -0.92% | 948 | 755億400万 | -1.98% | 41.42 | - |
| 06/15 | 422,000 | 434,500 | 421,000 | 433,000 | +1.76% | 564 | 762億800万 | -0.91% | 41.8 | - |
| 06/14 | 428,500 | 433,500 | 423,500 | 425,500 | -1.5% | 1,096 | 748億8800万 | -2.42% | 41.08 | - |
| 06/13 | 429,000 | 434,500 | 429,000 | 432,000 | -0.58% | 623 | 760億3200万 | -0.81% | 41.71 | - |
| 06/10 | 438,000 | 438,000 | 432,500 | 434,500 | -0.91% | 673 | 764億7200万 | -0.03% | 41.95 | - |
| 06/09 | 434,000 | 443,000 | 433,000 | 438,500 | -0.34% | 1,013 | 771億7600万 | +1.2% | 42.33 | - |
| 06/08 | 445,000 | 446,500 | 439,000 | 440,000 | -1.68% | 664 | 774億4000万 | +1.9% | 42.48 | - |
| 06/07 | 443,000 | 448,500 | 441,500 | 447,500 | +0.9% | 930 | 787億6000万 | +3.96% | 43.2 | - |
| 06/06 | 445,000 | 446,000 | 438,500 | 443,500 | -1% | 532 | 780億5600万 | +3.38% | 42.82 | - |
| 06/03 | 444,500 | 450,000 | 442,500 | 448,000 | +0.34% | 1,239 | 788億4800万 | +4.7% | 43.25 | - |
| 06/02 | 451,500 | 451,500 | 444,000 | 446,500 | -1.33% | 753 | 785億8400万 | +4.57% | 43.11 | - |
| 06/01 | 447,000 | 453,000 | 443,000 | 452,500 | +2.03% | 1,940 | 796億4000万 | +6.19% | 43.69 | - |
| 05/31 | 439,500 | 445,500 | 437,500 | 443,500 | +0.23% | 1,078 | 780億5600万 | +4.39% | 42.82 | - |
| 05/30 | 443,500 | 444,500 | 440,500 | 442,500 | -0.67% | 1,255 | 778億8000万 | +4.37% | 42.72 | - |
| 05/27 | 435,000 | 447,500 | 433,000 | 445,500 | -1.44% | 3,567 | 784億800万 | +5.24% | 43.01 | - |
| 05/26 | 451,500 | 455,000 | 447,500 | 452,000 | -0.66% | 708 | 795億5200万 | +6.93% | 43.64 | - |
| 05/25 | 455,000 | 458,500 | 451,500 | 455,000 | -0.76% | 1,119 | 800億8000万 | +7.84% | 43.93 | - |
| 05/24 | 446,000 | 459,000 | 445,000 | 458,500 | +2.23% | 1,565 | 806億9600万 | +8.86% | 44.27 | - |
| 05/23 | 448,000 | 449,500 | 442,500 | 448,500 | -0.22% | 1,472 | 789億3600万 | +6.69% | 43.3 | - |
| 05/20 | 436,500 | 462,000 | 435,000 | 449,500 | +2.51% | 4,564 | 791億1200万 | +7.06% | 43.4 | - |
| 05/19 | 423,000 | 442,000 | 420,500 | 438,500 | +6.82% | 5,943 | 771億7600万 | +4.56% | 42.33 | - |
| 05/18 | 408,000 | 411,500 | 407,500 | 410,500 | +0.24% | 642 | 722億4800万 | -2.11% | 39.63 | - |
| 05/17 | 408,500 | 411,000 | 407,500 | 409,500 | 0% | 617 | 720億7200万 | -2.61% | 39.53 | - |
| 05/16 | 408,500 | 411,000 | 406,500 | 409,500 | +0.37% | 316 | 720億7200万 | -2.86% | 39.53 | - |
| 05/13 | 410,500 | 411,000 | 408,000 | 408,000 | -0.97% | 282 | 718億800万 | -3.53% | 39.39 | - |
| 05/12 | 411,000 | 412,000 | 410,000 | 412,000 | +0.61% | 337 | 725億1200万 | -2.91% | 39.78 | - |
| 05/11 | 412,500 | 413,000 | 409,500 | 409,500 | -0.73% | 322 | 720億7200万 | -3.74% | 39.53 | - |
| 05/10 | 409,000 | 414,000 | 406,000 | 412,500 | +0.73% | 979 | 726億 | -3.36% | 39.82 | - |
| 05/09 | 401,000 | 411,000 | 400,500 | 409,500 | +2.12% | 1,262 | 720億7200万 | -4.3% | 39.53 | - |
| 05/06 | 403,500 | 403,500 | 399,500 | 401,000 | 0% | 815 | 705億7600万 | -6.54% | 38.71 | - |
| 05/02 | 402,500 | 404,000 | 400,000 | 401,000 | -1.47% | 1,136 | 705億7600万 | -6.86% | 38.71 | - |
| 04/28 | 411,500 | 413,500 | 403,000 | 407,000 | -1.09% | 1,179 | 716億3200万 | -5.8% | 39.29 | - |
| 04/27 | 414,000 | 416,000 | 410,500 | 411,500 | -0.96% | 1,097 | 724億2400万 | -5.06% | 39.73 | - |
| 04/26 | 415,000 | 417,500 | 412,500 | 415,500 | -2.35% | 1,633 | 731億2800万 | -4.35% | 40.11 | - |
| 04/25 | 428,500 | 429,000 | 425,500 | 425,500 | +0.12% | 1,391 | 748億8800万 | -2.28% | 41.08 | - |
| 04/22 | 422,000 | 426,000 | 421,500 | 425,000 | +1.07% | 1,122 | 748億 | -2.51% | 41.03 | - |
| 04/21 | 422,000 | 422,500 | 418,000 | 420,500 | -0.12% | 1,516 | 740億800万 | -3.69% | 40.6 | - |
| 04/20 | 426,000 | 426,500 | 420,500 | 421,000 | -1.17% | 1,185 | 740億9600万 | -3.81% | 40.65 | - |
| 04/19 | 430,500 | 431,500 | 425,000 | 426,000 | -1.16% | 1,542 | 749億7600万 | -2.92% | 41.13 | - |
| 04/18 | 432,000 | 433,500 | 427,000 | 431,000 | -0.23% | 921 | 758億5600万 | -2.01% | 41.61 | - |
| 04/15 | 437,500 | 437,500 | 429,000 | 432,000 | -1.14% | 1,660 | 760億3200万 | -2.04% | 41.71 | - |
| 04/14 | 439,000 | 439,500 | 435,000 | 437,000 | -0.11% | 922 | 769億1200万 | -1.03% | 42.19 | - |
| 04/13 | 436,000 | 440,500 | 434,500 | 437,500 | +0.34% | 372 | 770億 | -0.95% | 42.24 | - |
| 04/12 | 437,500 | 439,000 | 435,500 | 436,000 | -0.23% | 443 | 767億3600万 | -1.37% | 42.09 | - |
| 04/11 | 439,000 | 442,000 | 437,000 | 437,000 | -0.34% | 469 | 769億1200万 | -1.22% | 42.19 | - |
| 04/08 | 439,000 | 440,000 | 437,000 | 438,500 | +0.11% | 490 | 771億7600万 | -0.95% | 42.33 | - |
| 04/07 | 437,500 | 445,000 | 437,000 | 438,000 | +0.23% | 898 | 770億8800万 | -1.14% | 42.29 | - |
| 04/06 | 442,000 | 443,000 | 437,000 | 437,000 | -1.58% | 1,036 | 769億1200万 | -1.47% | 42.19 | - |
| 04/05 | 444,000 | 445,500 | 441,000 | 444,000 | +0.23% | 632 | 781億4400万 | +0.09% | 42.87 | - |
| 04/04 | 438,500 | 446,000 | 438,000 | 443,000 | +0.91% | 854 | 779億6800万 | -0.06% | 42.77 | - |
| 04/01 | 444,500 | 446,500 | 439,000 | 439,000 | -1.24% | 1,054 | 772億6400万 | -0.94% | 42.38 | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
