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 | 485 | 500 | 484 | 500 | +4.38% | 33,500 | 54億2825万 | +14.16% | 25.39 | 1.49 |
09/29 | 464 | 485 | 464 | 479 | +2.79% | 44,600 | 52億26万 | +10.37% | 24.32 | 1.43 |
09/28 | 477 | 477 | 462 | 466 | -4.9% | 43,200 | 50億5912万 | +7.87% | 23.66 | 1.39 |
09/27 | 480 | 493 | 480 | 490 | +1.66% | 38,200 | 53億1968万 | +13.95% | 24.88 | 1.46 |
09/26 | 478 | 488 | 478 | 482 | +1.47% | 61,000 | 52億3283万 | +12.88% | 24.47 | 1.44 |
09/23 | 516 | 520 | 466 | 475 | +0.21% | 201,100 | 51億5683万 | +12.03% | 24.12 | 1.42 |
09/21 | 437 | 486 | 432 | 474 | +16.75% | 544,600 | 51億4598万 | +12.32% | 24.07 | 1.42 |
09/20 | 413 | 413 | 402 | 406 | -1.69% | 40,900 | 44億773万 | -3.33% | 20.61 | 1.21 |
09/16 | 409 | 414 | 402 | 413 | +2.99% | 16,600 | 44億8373万 | -1.67% | 20.97 | 1.23 |
09/15 | 404 | 408 | 401 | 401 | -2.67% | 12,000 | 43億5345万 | -4.52% | 20.36 | 1.2 |
09/14 | 415 | 418 | 410 | 412 | -0.48% | 14,600 | 44億7287万 | -1.9% | 20.92 | 1.23 |
09/13 | 425 | 425 | 413 | 414 | -0.72% | 16,900 | 44億9459万 | -1.43% | 21.02 | 1.24 |
09/12 | 429 | 431 | 412 | 417 | -2.34% | 20,300 | 45億2716万 | -0.71% | 21.17 | 1.25 |
09/09 | 435 | 437 | 426 | 427 | -0.93% | 13,400 | 46億3572万 | +1.91% | 21.68 | 1.28 |
09/08 | 438 | 438 | 429 | 431 | -1.6% | 5,400 | 46億7915万 | +3.11% | 21.88 | 1.29 |
09/07 | 430 | 444 | 427 | 438 | +1.39% | 14,600 | 47億5514万 | +5.04% | 22.24 | 1.31 |
09/06 | 427 | 433 | 427 | 432 | +0.7% | 6,900 | 46億9000万 | +3.85% | 21.93 | 1.29 |
09/05 | 433 | 433 | 425 | 429 | +0.94% | 12,300 | 46億5743万 | +3.37% | 21.78 | 1.28 |
09/02 | 425 | 435 | 422 | 425 | -1.39% | 14,600 | 46億1401万 | +2.66% | 21.58 | 1.27 |
09/01 | 426 | 433 | 423 | 431 | +1.65% | 17,800 | 46億7915万 | +4.11% | 21.88 | 1.29 |
08/31 | 421 | 424 | 421 | 424 | +0.47% | 13,000 | 46億315万 | +2.66% | 21.53 | 1.27 |
08/30 | 420 | 422 | 418 | 422 | +0.48% | 11,000 | 45億8144万 | +2.43% | 21.43 | 1.26 |
08/29 | 420 | 420 | 418 | 420 | +0.48% | 6,100 | 45億5973万 | +1.94% | 21.32 | 1.26 |
08/26 | 418 | 418 | 417 | 418 | +0.48% | 700 | 45億3801万 | +1.46% | 21.22 | 1.25 |
08/25 | 417 | 420 | 415 | 416 | -0.95% | 10,400 | 45億1630万 | +1.22% | 21.12 | 1.24 |
08/24 | 413 | 420 | 413 | 420 | +0.72% | 3,500 | 45億5973万 | +2.19% | 21.32 | 1.26 |
08/23 | 417 | 418 | 413 | 417 | +0.24% | 3,400 | 45億2716万 | +1.46% | 21.17 | 1.25 |
08/22 | 410 | 416 | 409 | 416 | -0.48% | 4,100 | 45億1630万 | +1.46% | 21.12 | 1.24 |
08/19 | 415 | 418 | 409 | 418 | +1.21% | 2,500 | 45億3801万 | +1.95% | 21.22 | 1.25 |
08/18 | 412 | 420 | 412 | 413 | 0% | 2,800 | 44億8373万 | +0.98% | 20.97 | 1.23 |
08/17 | 411 | 413 | 411 | 413 | -0.48% | 600 | 44億8373万 | +1.23% | 20.97 | 1.23 |
08/16 | 419 | 419 | 412 | 415 | -0.48% | 2,100 | 45億544万 | +1.97% | 21.07 | 1.24 |
08/15 | 414 | 417 | 414 | 417 | +0.72% | 4,200 | 45億2716万 | +2.71% | 21.17 | 1.25 |
08/12 | 411 | 417 | 411 | 414 | +0.24% | 2,600 | 44億9459万 | +1.97% | 21.02 | 1.24 |
08/10 | 410 | 413 | 407 | 413 | +1.72% | 2,700 | 44億8373万 | +1.98% | 20.97 | 1.23 |
08/09 | 406 | 406 | 403 | 406 | +0.25% | 1,800 | 44億773万 | +0.5% | 20.61 | 1.21 |
08/08 | 409 | 410 | 405 | 405 | 0% | 600 | 43億9688万 | +0.25% | 20.56 | 1.21 |
08/05 | 403 | 405 | 402 | 405 | +0.5% | 2,500 | 43億9688万 | +0.25% | 20.56 | 1.21 |
08/04 | 403 | 409 | 402 | 403 | 0% | 1,700 | 43億7516万 | 0% | 20.46 | 1.2 |
08/03 | 409 | 409 | 400 | 403 | -1.47% | 4,100 | 43億7516万 | 0% | 20.46 | 1.2 |
08/02 | 401 | 409 | 401 | 409 | +1.49% | 1,400 | 44億4030万 | +1.74% | 20.77 | 1.22 |
08/01 | 411 | 415 | 401 | 403 | -1.95% | 5,700 | 43億7516万 | +0.25% | 20.46 | 1.2 |
07/29 | 413 | 415 | 407 | 411 | -0.48% | 1,800 | 44億6202万 | +2.75% | 20.87 | 1.23 |
07/28 | 417 | 417 | 408 | 413 | +0.98% | 7,900 | 44億8373万 | +3.51% | 20.97 | 1.23 |
07/27 | 407 | 410 | 407 | 409 | -0.24% | 3,900 | 44億4030万 | +2.76% | 20.77 | 1.22 |
07/26 | 415 | 415 | 410 | 410 | -1.44% | 2,400 | 44億5116万 | +3.27% | 20.82 | 1.23 |
07/25 | 410 | 416 | 410 | 416 | +1.71% | 8,100 | 45億1630万 | +5.05% | 21.12 | 1.24 |
07/22 | 408 | 413 | 408 | 409 | -0.73% | 3,400 | 44億4030万 | +3.81% | 20.77 | 1.22 |
07/21 | 414 | 414 | 405 | 412 | +0.49% | 5,300 | 44億7287万 | +4.83% | 20.92 | 1.23 |
07/20 | 409 | 410 | 402 | 410 | +0.49% | 2,600 | 44億5116万 | +4.59% | 20.82 | 1.23 |
07/19 | 405 | 408 | 404 | 408 | +0.99% | 3,300 | 44億2945万 | +4.35% | 20.71 | 1.22 |
07/15 | 401 | 405 | 401 | 404 | +0.75% | 1,700 | 43億8602万 | +3.32% | 20.51 | 1.21 |
07/14 | 403 | 404 | 400 | 401 | +1.01% | 3,100 | 43億5345万 | +2.82% | 20.36 | 1.2 |
07/13 | 401 | 402 | 397 | 397 | +1.02% | 5,800 | 43億1003万 | +1.79% | 20.16 | 1.19 |
07/12 | 392 | 396 | 392 | 393 | 0% | 3,600 | 42億6660万 | +0.77% | 19.95 | 1.17 |
07/11 | 397 | 397 | 389 | 393 | -0.51% | 1,700 | 42億6660万 | +0.51% | 19.95 | 1.17 |
07/08 | 397 | 397 | 388 | 395 | -0.5% | 1,100 | 42億8831万 | +1.02% | 20.05 | 1.18 |
07/07 | 399 | 400 | 397 | 397 | +0.51% | 2,500 | 43億1003万 | +1.53% | 20.16 | 1.19 |
07/06 | 392 | 395 | 392 | 395 | 0% | 3,200 | 42億8831万 | +0.77% | 20.05 | 1.18 |
07/05 | 396 | 400 | 395 | 395 | -1% | 3,300 | 42億8831万 | +0.77% | 20.05 | 1.18 |
07/04 | 400 | 400 | 399 | 399 | 0% | 1,300 | 43億3174万 | +1.79% | 20.26 | 1.19 |
07/01 | 400 | 400 | 399 | 399 | +0.76% | 4,400 | 43億3174万 | +1.53% | 20.26 | 1.19 |
06/30 | 399 | 399 | 395 | 396 | +0.25% | 1,900 | 42億9917万 | +0.76% | 20.11 | 1.18 |
06/29 | 390 | 399 | 390 | 395 | +1.28% | 5,200 | 42億8831万 | +0.25% | 20.05 | 1.18 |
06/28 | 399 | 399 | 389 | 390 | +0.26% | 4,700 | 42億3403万 | -1.02% | 19.8 | 1.17 |
06/27 | 373 | 389 | 373 | 389 | +4.57% | 2,100 | 42億2317万 | -1.52% | 19.75 | 1.16 |
06/24 | 393 | 393 | 370 | 372 | -3.38% | 3,700 | 40億3861万 | -6.06% | 18.89 | 1.11 |
06/23 | 386 | 390 | 379 | 385 | 0% | 1,100 | 41億7975万 | -3.02% | 19.55 | 1.15 |
06/22 | 381 | 385 | 380 | 385 | +0.52% | 1,100 | 41億7975万 | -3.27% | 19.55 | 1.15 |
06/21 | 381 | 385 | 381 | 383 | +0.52% | 600 | 41億5803万 | -4.01% | 19.45 | 1.14 |
06/20 | 374 | 381 | 374 | 381 | +1.87% | 1,700 | 41億3632万 | -4.51% | 19.34 | 1.14 |
06/17 | 375 | 378 | 371 | 374 | -0.53% | 5,000 | 40億6033万 | -6.5% | 18.99 | 1.12 |
06/16 | 382 | 386 | 376 | 376 | -3.59% | 3,500 | 40億8204万 | -6.47% | 19.09 | 1.12 |
06/15 | 386 | 395 | 385 | 390 | 0% | 2,500 | 42億3403万 | -3.23% | 19.8 | 1.17 |
06/14 | 388 | 395 | 382 | 390 | -0.26% | 5,200 | 42億3403万 | -3.47% | 19.8 | 1.17 |
06/13 | 394 | 400 | 391 | 391 | -2.01% | 4,000 | 42億4489万 | -3.22% | 19.85 | 1.17 |
06/10 | 398 | 400 | 398 | 399 | -0.25% | 1,000 | 43億3174万 | -1.48% | 20.26 | 1.19 |
06/09 | 400 | 404 | 400 | 400 | +0.25% | 2,200 | 43億4260万 | -1.48% | 20.31 | 1.2 |
06/08 | 399 | 404 | 399 | 399 | -0.99% | 500 | 43億3174万 | -1.72% | 20.26 | 1.19 |
06/07 | 395 | 403 | 395 | 403 | +1.26% | 1,300 | 43億7516万 | -0.74% | 20.46 | 1.2 |
06/06 | 399 | 400 | 395 | 398 | -1% | 1,800 | 43億2088万 | -1.97% | 20.21 | 1.19 |
06/03 | 401 | 407 | 401 | 402 | -0.99% | 1,500 | 43億6431万 | -0.99% | 20.41 | 1.2 |
06/02 | 400 | 406 | 400 | 406 | +1% | 900 | 44億773万 | 0% | 20.61 | 1.21 |
06/01 | 403 | 408 | 402 | 402 | -1.47% | 400 | 43億6431万 | -0.99% | 20.41 | 1.2 |
05/31 | 408 | 408 | 404 | 408 | 0% | 1,400 | 44億2945万 | +0.49% | 20.71 | 1.22 |
05/30 | 408 | 408 | 407 | 408 | 0% | 2,900 | 44億2945万 | +0.49% | 20.71 | 1.22 |
05/27 | 408 | 408 | 408 | 408 | -0.49% | 3,200 | 44億2945万 | +0.49% | 20.71 | 1.22 |
05/26 | 409 | 410 | 407 | 410 | +0.49% | 700 | 44億5116万 | +1.23% | 20.82 | 1.23 |
05/25 | 405 | 408 | 405 | 408 | +0.25% | 500 | 44億2945万 | +0.99% | 20.71 | 1.22 |
05/24 | 406 | 407 | 401 | 407 | 0% | 7,100 | 44億1859万 | +0.99% | 20.66 | 1.22 |
05/23 | 402 | 407 | 402 | 407 | +0.74% | 4,600 | 44億1859万 | +1.24% | 20.66 | 1.22 |
05/20 | 407 | 407 | 404 | 404 | -0.74% | 1,000 | 43億8602万 | +0.75% | 20.51 | 1.21 |
05/19 | 407 | 407 | 407 | 407 | 0% | 200 | 44億1859万 | +1.75% | 20.66 | 1.22 |
05/18 | 407 | 407 | 407 | 407 | +1.24% | 400 | 44億1859万 | +2.01% | 20.66 | 1.22 |
05/17 | 402 | 402 | 402 | 402 | +0.25% | 500 | 43億6431万 | +0.75% | 20.41 | 1.2 |
05/16 | 407 | 407 | 401 | 401 | -1.47% | 4,500 | 43億5345万 | +0.75% | 20.36 | 1.2 |
05/13 | 407 | 408 | 404 | 407 | -0.25% | 5,600 | 44億1859万 | +2.26% | 20.66 | 1.22 |
05/12 | 409 | 409 | 405 | 408 | -0.24% | 2,400 | 44億2945万 | +2.77% | 20.71 | 1.22 |
05/11 | 405 | 409 | 405 | 409 | +0.25% | 2,100 | 44億4030万 | +3.02% | 20.77 | 1.22 |
05/10 | 405 | 410 | 405 | 408 | -0.49% | 3,300 | 44億2945万 | +2.77% | 20.71 | 1.22 |