株価チャート
2016/04/06~2016/08/31
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 |
08/31 | 526 | 527 | 512 | 519 | -1.14% | 9,900 | 72億6844万 | -0.95% | - | 19.12 |
08/30 | 525 | 525 | 519 | 525 | +0.96% | 4,300 | 73億5247万 | +0.38% | - | 19.34 |
08/29 | 502 | 525 | 502 | 520 | +0.58% | 35,700 | 72億8245万 | -0.57% | - | 19.16 |
08/26 | 542 | 545 | 510 | 517 | -5.14% | 58,700 | 72億4043万 | -0.96% | - | 19.05 |
08/25 | 544 | 551 | 540 | 545 | +0.18% | 19,300 | 76億3256万 | +4.61% | - | 20.08 |
08/24 | 529 | 545 | 529 | 544 | +2.64% | 34,300 | 76億1856万 | +4.82% | - | 20.04 |
08/23 | 529 | 530 | 524 | 530 | +1.73% | 16,500 | 74億2249万 | +2.32% | - | 19.53 |
08/22 | 515 | 523 | 515 | 521 | +1.76% | 17,800 | 72億9645万 | +0.97% | - | 19.19 |
08/19 | 492 | 512 | 492 | 512 | +4.07% | 23,500 | 71億7041万 | -0.58% | - | 18.86 |
08/18 | 493 | 497 | 492 | 492 | -0.4% | 7,300 | 68億9031万 | -4.28% | - | 18.13 |
08/17 | 497 | 500 | 493 | 494 | +0.82% | 20,800 | 69億1832万 | -4.08% | - | 18.2 |
08/16 | 501 | 512 | 490 | 490 | -3.73% | 38,600 | 68億6231万 | -4.85% | - | 18.05 |
08/15 | 491 | 512 | 490 | 509 | +3.04% | 42,900 | 71億2839万 | -1.17% | - | 18.75 |
08/12 | 512 | 512 | 486 | 494 | -3.52% | 35,500 | 69億1832万 | -3.89% | - | 18.2 |
08/10 | 530 | 530 | 495 | 512 | -4.48% | 61,800 | 71億7041万 | -0.39% | - | 18.86 |
08/09 | 546 | 553 | 505 | 536 | -1.83% | 33,500 | 75億652万 | +4.48% | - | 19.75 |
08/08 | 553 | 563 | 541 | 546 | -2.33% | 38,400 | 76億4657万 | +6.64% | - | 20.12 |
08/05 | 550 | 565 | 549 | 559 | +2.57% | 75,000 | 78億2863万 | +9.82% | - | 20.59 |
08/04 | 540 | 548 | 537 | 545 | +0.93% | 32,600 | 76億3256万 | +7.92% | - | 20.08 |
08/03 | 531 | 544 | 520 | 540 | +1.12% | 42,100 | 75億6254万 | +7.78% | - | 19.89 |
08/02 | 536 | 536 | 528 | 534 | -0.56% | 15,100 | 74億7851万 | +7.44% | - | 19.67 |
08/01 | 528 | 537 | 525 | 537 | +2.48% | 19,400 | 75億2053万 | +8.92% | - | 19.78 |
07/29 | 522 | 526 | 519 | 524 | +0.77% | 11,000 | 73億3847万 | +7.38% | - | 19.31 |
07/28 | 519 | 528 | 519 | 520 | -0.76% | 10,500 | 72億8245万 | +7.22% | - | 19.16 |
07/27 | 523 | 538 | 521 | 524 | +1.75% | 21,200 | 73億3847万 | +8.71% | - | 19.31 |
07/26 | 530 | 532 | 515 | 515 | +0.19% | 66,600 | 72億1242万 | +7.29% | - | 18.97 |
07/25 | 499 | 536 | 497 | 514 | +3.01% | 112,000 | 71億9842万 | +7.76% | - | 18.94 |
07/22 | 497 | 505 | 494 | 499 | +0.81% | 41,700 | 69億8835万 | +5.5% | - | 18.38 |
07/21 | 494 | 497 | 490 | 495 | 0% | 22,700 | 69億3233万 | +5.32% | - | 18.24 |
07/20 | 495 | 498 | 495 | 495 | -1.39% | 6,400 | 69億3233万 | +5.77% | - | 18.24 |
07/19 | 492 | 503 | 492 | 502 | +2.03% | 25,800 | 70億3036万 | +7.73% | - | 18.49 |
07/15 | 496 | 504 | 491 | 492 | -1.2% | 31,400 | 68億9031万 | +6.03% | - | 18.13 |
07/14 | 493 | 503 | 493 | 498 | +1.01% | 14,100 | 69億7434万 | +7.33% | - | 18.35 |
07/13 | 500 | 505 | 492 | 493 | -1.4% | 33,900 | 69億432万 | +6.48% | - | 18.16 |
07/12 | 497 | 500 | 494 | 500 | +1.42% | 17,400 | 70億235万 | +8.23% | - | 18.42 |
07/11 | 497 | 497 | 491 | 493 | +0.61% | 9,200 | 69億432万 | +6.94% | - | 18.16 |
07/08 | 497 | 497 | 490 | 490 | -0.2% | 25,900 | 68億6231万 | +6.52% | - | 18.05 |
07/07 | 492 | 495 | 491 | 491 | 0% | 4,300 | 68億7631万 | +5.82% | - | 18.09 |
07/06 | 492 | 496 | 491 | 491 | -1.6% | 14,500 | 68億7631万 | +5.36% | - | 18.09 |
07/05 | 500 | 500 | 488 | 499 | +1.22% | 23,800 | 69億8835万 | +7.08% | - | 18.38 |
07/04 | 480 | 500 | 478 | 493 | +4.01% | 66,600 | 69億432万 | +6.25% | - | 18.16 |
07/01 | 461 | 479 | 460 | 474 | +2.38% | 35,900 | 66億3823万 | +2.38% | - | 17.46 |
06/30 | 471 | 471 | 453 | 463 | +1.76% | 41,600 | 64億8418万 | +0.43% | - | 17.06 |
06/29 | 440 | 455 | 438 | 455 | +5.08% | 14,500 | 63億7214万 | -1.09% | - | 16.76 |
06/28 | 421 | 437 | 420 | 433 | +1.41% | 11,400 | 60億6404万 | -5.66% | - | 15.95 |
06/27 | 430 | 435 | 420 | 427 | -0.93% | 73,200 | 59億8001万 | -6.97% | - | 15.73 |
06/24 | 450 | 450 | 407 | 431 | -2.93% | 62,900 | 60億3603万 | -6.1% | - | 15.88 |
06/23 | 447 | 449 | 424 | 444 | -1.55% | 40,100 | 62億1809万 | -2.84% | - | 16.36 |
06/22 | 465 | 465 | 448 | 451 | -0.66% | 18,300 | 63億1612万 | -0.88% | - | 16.62 |
06/21 | 472 | 472 | 450 | 454 | -0.44% | 27,900 | 63億5814万 | +0.44% | - | 16.73 |
06/20 | 458 | 465 | 428 | 456 | +9.09% | 41,100 | 63億8615万 | +1.56% | - | 16.8 |
06/17 | 420 | 425 | 417 | 418 | -0.48% | 15,800 | 58億5397万 | -6.28% | - | 15.4 |
06/16 | 426 | 434 | 420 | 420 | -1.41% | 34,300 | 58億8198万 | -5.41% | - | 15.47 |
06/15 | 446 | 446 | 426 | 426 | -4.48% | 23,400 | 59億6600万 | -3.62% | - | 15.69 |
06/14 | 455 | 468 | 423 | 446 | -4.7% | 46,700 | 62億4610万 | +1.36% | - | 16.43 |
06/13 | 473 | 478 | 461 | 468 | -1.47% | 23,100 | 65億5420万 | +7.09% | - | 17.24 |
06/10 | 472 | 480 | 455 | 475 | 0% | 42,200 | 66億5223万 | +9.95% | - | 17.5 |
06/09 | 504 | 505 | 475 | 475 | -1.45% | 40,800 | 66億5223万 | +10.98% | - | 17.5 |
06/08 | 468 | 507 | 462 | 482 | +3.88% | 142,500 | 67億5027万 | +13.95% | - | 17.76 |
06/07 | 469 | 475 | 454 | 464 | -4.33% | 165,800 | 64億9818万 | +11% | - | 17.09 |
06/06 | 565 | 569 | 485 | 485 | -17.09% | 206,300 | 67億9228万 | +17.43% | - | 17.87 |
06/03 | 550 | 610 | 550 | 585 | +7.34% | 410,700 | 81億9275万 | +43.73% | - | 21.55 |
06/02 | 495 | 548 | 495 | 545 | +12.14% | 218,200 | 76億3256万 | +37.63% | - | 20.08 |
06/01 | 456 | 486 | 455 | 486 | +6.58% | 69,400 | 68億629万 | +25.58% | - | 17.91 |
05/31 | 453 | 465 | 445 | 456 | +1.56% | 62,400 | 63億8615万 | +20% | - | 16.8 |
05/30 | 443 | 451 | 440 | 449 | +2.98% | 46,500 | 62億8811万 | +20.05% | - | 16.54 |
05/27 | 432 | 441 | 431 | 436 | +0.46% | 25,000 | 61億605万 | +18.16% | - | 16.06 |
05/26 | 422 | 442 | 422 | 434 | +2.36% | 39,900 | 60億7804万 | +19.23% | - | 15.99 |
05/25 | 431 | 437 | 422 | 424 | -2.3% | 37,400 | 59億3799万 | +18.11% | - | 15.62 |
05/24 | 420 | 442 | 418 | 434 | +2.36% | 50,500 | 60億7804万 | +22.6% | - | 15.99 |
05/23 | 400 | 444 | 400 | 424 | +7.61% | 106,900 | 59億3799万 | +21.49% | - | 15.62 |
05/20 | 393 | 395 | 389 | 394 | +1.29% | 18,800 | 55億1785万 | +14.2% | - | 14.52 |
05/19 | 385 | 391 | 380 | 389 | +2.37% | 23,200 | 54億4783万 | +14.08% | - | 14.33 |
05/18 | 378 | 385 | 378 | 380 | +0.53% | 29,000 | 53億2179万 | +12.43% | - | 14 |
05/17 | 380 | 380 | 366 | 378 | +0.8% | 43,000 | 52億9378万 | +12.84% | - | 13.93 |
05/16 | 374 | 375 | 371 | 375 | +1.35% | 7,800 | 52億5176万 | +12.95% | - | 13.82 |
05/13 | 372 | 374 | 366 | 370 | -0.54% | 21,000 | 51億8174万 | +12.12% | - | 13.63 |
05/12 | 372 | 374 | 366 | 372 | +0.54% | 12,200 | 52億975万 | +13.41% | - | 13.71 |
05/11 | 370 | 372 | 366 | 370 | 0% | 20,100 | 51億8174万 | +13.5% | - | 13.63 |
05/10 | 365 | 370 | 354 | 370 | +3.64% | 22,600 | 51億8174万 | +14.2% | - | 13.63 |
05/09 | 359 | 360 | 353 | 357 | -0.83% | 14,500 | 49億9968万 | +10.87% | - | 13.15 |
05/06 | 360 | 360 | 348 | 360 | -0.28% | 21,200 | 50億4169万 | +12.15% | - | 13.26 |
05/02 | 346 | 362 | 337 | 361 | +4.03% | 55,000 | 50億5570万 | +13.17% | - | 13.3 |
04/28 | 347 | 347 | 330 | 347 | +0.29% | 27,900 | 48億5963万 | +9.12% | - | 12.78 |
04/27 | 333 | 346 | 332 | 346 | +4.53% | 47,100 | 48億4563万 | +9.15% | - | 12.75 |
04/26 | 320 | 336 | 320 | 331 | +3.76% | 99,100 | 46億3556万 | +4.75% | - | 12.19 |
04/25 | 312 | 319 | 312 | 319 | +2.9% | 26,300 | 44億6750万 | +1.27% | - | 11.75 |
04/22 | 310 | 313 | 310 | 310 | -0.64% | 9,800 | 43億4146万 | -1.59% | - | 11.42 |
04/21 | 313 | 316 | 310 | 312 | 0% | 38,400 | 43億6947万 | -1.27% | - | 11.49 |
04/20 | 313 | 318 | 311 | 312 | -0.95% | 17,100 | 43億6947万 | -1.58% | - | 11.49 |
04/19 | 313 | 317 | 313 | 315 | +0.96% | 16,100 | 44億1148万 | -0.63% | - | 11.61 |
04/18 | 310 | 315 | 310 | 312 | -0.95% | 13,300 | 43億6947万 | -1.58% | - | 11.49 |
04/15 | 306 | 316 | 306 | 315 | +2.27% | 38,000 | 44億1148万 | -0.94% | - | 11.61 |
04/14 | 305 | 309 | 305 | 308 | +0.65% | 20,700 | 43億1345万 | -3.14% | - | 11.35 |
04/13 | 312 | 312 | 305 | 306 | 0% | 26,700 | 42億8544万 | -4.08% | - | 11.27 |
04/12 | 304 | 309 | 304 | 306 | +0.33% | 13,900 | 42億8544万 | -4.38% | - | 11.27 |
04/11 | 305 | 309 | 303 | 305 | 0% | 13,500 | 42億7143万 | -4.98% | - | 11.24 |
04/08 | 314 | 314 | 303 | 305 | -2.24% | 28,400 | 42億7143万 | -5.57% | - | 11.24 |
04/07 | 310 | 314 | 306 | 312 | -0.32% | 30,400 | 43億6947万 | -3.7% | - | 11.49 |
04/06 | 313 | 316 | 311 | 313 | -0.32% | 11,900 | 43億8347万 | -3.69% | - | 11.53 |