株価チャート
2016/03/22～2016/11/11
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 |
| 11/11 | 391 | 393 | 391 | 393 | +0.77% | 200 | 39億7594万 | +1.55% | 22.5 | 0.46 |
| 11/10 | 381 | 398 | 381 | 390 | +2.36% | 3,200 | 39億4559万 | +0.78% | 22.33 | 0.45 |
| 11/09 | 388 | 388 | 381 | 381 | -1.55% | 1,400 | 38億5454万 | -1.55% | 21.81 | 0.44 |
| 11/08 | 387 | 387 | 387 | 387 | 0% | 200 | 39億1524万 | -0.26% | 22.16 | 0.45 |
| 11/07 | 387 | 387 | 387 | 387 | 0% | 100 | 39億1524万 | -0.26% | 22.16 | 0.45 |
| 11/02 | 387 | 387 | 387 | 387 | 0% | 200 | 39億1524万 | -0.26% | 22.16 | 0.45 |
| 11/01 | 386 | 387 | 386 | 387 | +0.26% | 300 | 39億1524万 | -0.26% | 22.16 | 0.45 |
| 10/31 | 393 | 393 | 386 | 386 | -1.78% | 2,200 | 39億512万 | -0.52% | 22.1 | 0.45 |
| 10/28 | 388 | 398 | 388 | 393 | +1.29% | 900 | 39億7594万 | +1.03% | 22.5 | 0.46 |
| 10/27 | 388 | 388 | 388 | 388 | 0% | 1,100 | 39億2536万 | -0.51% | 22.22 | 0.45 |
| 10/26 | 388 | 388 | 388 | 388 | 0% | 2,500 | 39億2536万 | -0.77% | 22.22 | 0.45 |
| 10/25 | 389 | 389 | 388 | 388 | -2.02% | 300 | 39億2536万 | -0.77% | 22.22 | 0.45 |
| 10/24 | 392 | 396 | 392 | 396 | +1.02% | 11,300 | 40億629万 | +1.02% | 22.67 | 0.46 |
| 10/21 | 389 | 392 | 389 | 392 | +1.55% | 7,200 | 39億6583万 | +0.26% | 22.44 | 0.46 |
| 10/20 | 386 | 386 | 386 | 386 | +1.31% | 1,200 | 39億512万 | -1.28% | 22.1 | 0.45 |
| 10/19 | 381 | 381 | 381 | 381 | 0% | 1,000 | 38億5454万 | -2.56% | 21.81 | 0.44 |
| 10/17 | 381 | 381 | 381 | 381 | +0.26% | 100 | 38億5454万 | -2.56% | 21.81 | 0.44 |
| 10/13 | 380 | 380 | 380 | 380 | 0% | 1,000 | 38億4442万 | -2.81% | 21.76 | 0.44 |
| 10/11 | 380 | 380 | 380 | 380 | -0.78% | 1,400 | 38億4442万 | -3.06% | 21.76 | 0.44 |
| 10/06 | 388 | 388 | 383 | 383 | -1.54% | 3,700 | 38億7477万 | -2.54% | 21.93 | 0.45 |
| 10/04 | 389 | 389 | 389 | 389 | +1.04% | 1,000 | 39億3548万 | -1.27% | 22.27 | 0.45 |
| 09/28 | 385 | 385 | 385 | 385 | 0% | 1,000 | 38億9501万 | -2.28% | 22.04 | 0.45 |
| 09/27 | 385 | 385 | 385 | 385 | -1.28% | 6,000 | 38億9501万 | -2.28% | 22.04 | 0.45 |
| 09/26 | 390 | 390 | 390 | 390 | -1.02% | 6,600 | 39億4559万 | -1.02% | 22.33 | 0.45 |
| 09/23 | 390 | 394 | 390 | 394 | +1.03% | 3,900 | 39億8606万 | 0% | 22.56 | 0.46 |
| 09/21 | 393 | 393 | 390 | 390 | -0.76% | 400 | 39億4559万 | -0.76% | 22.33 | 0.45 |
| 09/20 | 395 | 395 | 393 | 393 | 0% | 7,800 | 39億7594万 | 0% | 22.5 | 0.46 |
| 09/16 | 395 | 395 | 393 | 393 | -1.75% | 1,900 | 39億7594万 | +0.26% | 22.5 | 0.46 |
| 09/15 | 397 | 400 | 397 | 400 | +2.83% | 1,300 | 40億4676万 | +2.04% | 22.9 | 0.47 |
| 09/13 | 389 | 389 | 389 | 389 | +1.04% | 100 | 39億3548万 | -0.51% | 22.27 | 0.45 |
| 09/12 | 385 | 385 | 385 | 385 | -2.04% | 100 | 38億9501万 | -1.53% | 22.04 | 0.45 |
| 08/30 | 395 | 395 | 393 | 393 | -3.91% | 300 | 39億7594万 | +0.51% | 22.5 | 0.46 |
| 08/25 | 409 | 409 | 409 | 409 | 0% | 1,000 | 41億3781万 | +4.87% | 23.42 | 0.48 |
| 08/24 | 409 | 410 | 409 | 409 | 0% | 7,800 | 41億3781万 | +4.87% | 23.42 | 0.48 |
| 08/23 | 404 | 410 | 400 | 409 | +2.25% | 5,000 | 41億3781万 | +5.14% | 23.42 | 0.48 |
| 08/22 | 400 | 400 | 400 | 400 | +1.01% | 300 | 40億4676万 | +3.09% | 22.9 | 0.47 |
| 08/19 | 396 | 396 | 396 | 396 | +1.02% | 100 | 40億629万 | +2.59% | 22.67 | 0.46 |
| 08/18 | 389 | 397 | 389 | 392 | +1.82% | 400 | 39億6583万 | +1.55% | 22.44 | 0.46 |
| 08/15 | 385 | 385 | 385 | 385 | +1.05% | 100 | 38億9501万 | -0.26% | 22.04 | 0.45 |
| 08/09 | 381 | 381 | 381 | 381 | +1.06% | 100 | 38億5454万 | -1.3% | 21.81 | 0.44 |
| 08/08 | 377 | 377 | 377 | 377 | -3.33% | 1,000 | 38億1407万 | -2.33% | 21.59 | 0.44 |
| 07/26 | 393 | 393 | 390 | 390 | -4.65% | 300 | 39億4559万 | +0.78% | 22.33 | 0.45 |
| 07/25 | 409 | 409 | 409 | 409 | 0% | 15,900 | 41億3781万 | +5.68% | 23.42 | 0.48 |
| 07/22 | 403 | 409 | 399 | 409 | +3.54% | 8,800 | 41億3781万 | +5.96% | 23.42 | 0.48 |
| 07/21 | 394 | 403 | 394 | 395 | +1.28% | 3,200 | 39億9618万 | +2.6% | 22.62 | 0.46 |
| 07/20 | 389 | 391 | 389 | 390 | +1.3% | 300 | 39億4559万 | +1.3% | 22.33 | 0.45 |
| 07/19 | 385 | 385 | 385 | 385 | -1.28% | 2,100 | 38億9501万 | 0% | 22.04 | 0.45 |
| 07/15 | 380 | 390 | 380 | 390 | +3.72% | 5,300 | 39億4559万 | +1.3% | 22.33 | 0.45 |
| 07/14 | 388 | 388 | 370 | 376 | -2.08% | 3,200 | 38億396万 | -2.34% | 21.53 | 0.44 |
| 07/11 | 384 | 384 | 384 | 384 | +1.05% | 100 | 38億8489万 | -0.52% | 21.99 | 0.45 |
| 07/08 | 380 | 380 | 380 | 380 | -0.26% | 600 | 38億4442万 | -1.55% | 21.76 | 0.44 |
| 07/04 | 381 | 381 | 381 | 381 | +0.26% | 100 | 38億5454万 | -1.55% | 21.81 | 0.44 |
| 06/30 | 380 | 380 | 380 | 380 | 0% | 100 | 38億4442万 | -1.81% | 21.76 | 0.44 |
| 06/24 | 383 | 383 | 380 | 380 | -1.04% | 600 | 38億4442万 | -1.81% | 21.76 | 0.44 |
| 06/23 | 384 | 384 | 384 | 384 | -0.26% | 500 | 38億8489万 | -1.03% | 21.99 | 0.45 |
| 06/22 | 385 | 385 | 385 | 385 | 0% | 8,500 | 38億9501万 | -0.77% | 22.04 | 0.45 |
| 06/21 | 385 | 385 | 385 | 385 | -1.28% | 1,000 | 38億9501万 | -0.77% | 22.04 | 0.45 |
| 06/20 | 385 | 390 | 385 | 390 | +2.36% | 1,300 | 39億4559万 | +0.52% | 22.33 | 0.45 |
| 06/17 | 384 | 384 | 381 | 381 | -0.52% | 600 | 38億5454万 | -1.8% | 21.81 | 0.44 |
| 06/15 | 374 | 383 | 374 | 383 | +3.51% | 400 | 38億7477万 | -1.79% | 21.93 | 0.45 |
| 06/14 | 380 | 380 | 370 | 370 | -3.39% | 1,300 | 37億4325万 | -5.61% | 21.18 | 0.43 |
| 06/13 | 383 | 383 | 383 | 383 | -1.54% | 1,000 | 38億7477万 | -2.79% | 21.93 | 0.45 |
| 06/10 | 389 | 389 | 389 | 389 | 0% | 400 | 39億3548万 | -1.77% | 22.27 | 0.45 |
| 06/08 | 389 | 389 | 389 | 389 | 0% | 700 | 39億3548万 | -2.02% | 22.27 | 0.45 |
| 06/07 | 389 | 389 | 389 | 389 | 0% | 200 | 39億3548万 | -2.26% | 22.27 | 0.45 |
| 06/06 | 389 | 389 | 389 | 389 | 0% | 1,100 | 39億3548万 | -2.51% | 22.27 | 0.45 |
| 06/03 | 389 | 389 | 389 | 389 | 0% | 200 | 39億3548万 | -2.51% | 22.27 | 0.45 |
| 06/02 | 389 | 389 | 389 | 389 | 0% | 700 | 39億3548万 | -2.75% | 22.27 | 0.45 |
| 06/01 | 389 | 389 | 389 | 389 | 0% | 300 | 39億3548万 | -2.75% | 22.27 | 0.45 |
| 05/31 | 389 | 389 | 389 | 389 | 0% | 100 | 39億3548万 | -2.99% | 22.27 | 0.45 |
| 05/30 | 390 | 390 | 389 | 389 | 0% | 200 | 39億3548万 | -3.23% | 22.27 | 0.45 |
| 05/24 | 389 | 389 | 389 | 389 | -0.26% | 100 | 39億3548万 | -3.71% | 22.27 | 0.45 |
| 05/23 | 390 | 390 | 387 | 390 | -2.26% | 8,900 | 39億4559万 | -4.18% | 22.33 | 0.45 |
| 05/20 | 395 | 399 | 395 | 399 | +1.01% | 1,900 | 40億3664万 | -2.44% | 22.85 | 0.46 |
| 05/19 | 390 | 397 | 389 | 395 | +1.28% | 10,000 | 39億9618万 | -3.66% | 22.62 | 0.46 |
| 05/18 | 389 | 390 | 389 | 390 | +0.26% | 1,400 | 39億4559万 | -5.11% | 22.33 | 0.45 |
| 05/17 | 389 | 389 | 389 | 389 | 0% | 500 | 39億3548万 | -5.58% | 22.27 | 0.45 |
| 05/16 | 389 | 389 | 389 | 389 | +0.26% | 100 | 39億3548万 | -5.81% | 22.27 | 0.45 |
| 05/11 | 388 | 388 | 388 | 388 | 0% | 800 | 39億2536万 | -6.05% | 22.22 | 0.45 |
| 05/10 | 390 | 390 | 388 | 388 | -0.51% | 2,000 | 39億2536万 | -6.05% | 22.22 | 0.45 |
| 05/09 | 387 | 390 | 387 | 390 | 0% | 2,000 | 39億4559万 | -5.8% | 22.33 | 0.45 |
| 05/06 | 390 | 390 | 389 | 390 | +0.26% | 1,600 | 39億4559万 | -5.8% | 22.33 | 0.45 |
| 05/02 | 398 | 399 | 386 | 389 | -9.53% | 4,200 | 39億3548万 | -5.81% | 22.27 | 0.45 |
| 04/28 | 430 | 430 | 430 | 430 | 0% | 900 | 43億5027万 | +4.12% | 24.62 | 0.5 |
| 04/22 | 430 | 431 | 430 | 430 | 0% | 13,600 | 43億5027万 | +4.62% | 24.62 | 0.5 |
| 04/21 | 424 | 430 | 420 | 430 | +2.38% | 6,300 | 43億5027万 | +5.13% | 24.62 | 0.5 |
| 04/20 | 420 | 424 | 415 | 420 | 0% | 2,400 | 42億4910万 | +3.19% | 24.05 | 0.49 |
| 04/19 | 417 | 420 | 416 | 420 | +1.94% | 1,600 | 42億4910万 | +3.7% | 24.05 | 0.49 |
| 04/18 | 412 | 412 | 412 | 412 | +0.49% | 100 | 41億6816万 | +1.98% | 23.59 | 0.48 |
| 04/14 | 401 | 410 | 401 | 410 | +3.27% | 1,000 | 41億4793万 | +1.74% | 23.48 | 0.48 |
| 04/11 | 397 | 397 | 395 | 397 | -1.49% | 300 | 40億1641万 | -1.24% | 22.73 | 0.46 |
| 04/05 | 403 | 403 | 403 | 403 | 0% | 100 | 40億7711万 | +0.5% | 23.07 | 0.47 |
| 03/31 | 405 | 405 | 403 | 403 | -2.42% | 600 | 40億7711万 | +0.75% | 16.76 | 0.48 |
| 03/30 | 408 | 413 | 408 | 413 | +1.23% | 300 | 41億7828万 | +3.77% | 17.17 | 0.49 |
| 03/29 | 401 | 409 | 401 | 408 | -8.52% | 1,600 | 41億2770万 | +3.03% | 16.97 | 0.49 |
| 03/28 | 446 | 447 | 446 | 446 | 0% | 1,800 | 45億1214万 | +13.2% | 18.55 | 0.53 |
| 03/25 | 443 | 446 | 443 | 446 | +0.68% | 4,200 | 45億1214万 | +14.07% | 18.55 | 0.53 |
| 03/24 | 435 | 443 | 430 | 443 | +3.02% | 1,700 | 44億8179万 | +14.18% | 18.42 | 0.53 |
| 03/23 | 420 | 433 | 420 | 430 | +2.38% | 4,300 | 43億5027万 | +11.69% | 17.88 | 0.52 |
| 03/22 | 410 | 420 | 410 | 420 | +2.44% | 3,200 | 42億4910万 | +9.66% | 17.47 | 0.5 |
