株価チャート
2016/02/04~2016/06/30
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 |
---|
2021 | 1/1, 株式分割 1→2 |
2016 |
06/30 | 496 | 496 | 487 | 487 | -0.71% | 14,600 | 58億4400万 | -0.61% | 4.97 | 0.78 |
06/29 | 499 | 499 | 491 | 491 | +0.82% | 15,600 | 58億8600万 | -0.1% | 5 | 0.78 |
06/28 | 482 | 490 | 481 | 487 | -0.1% | 10,600 | 58億3800万 | -1.12% | 4.96 | 0.78 |
06/27 | 473 | 490 | 469 | 487 | +4.73% | 36,600 | 58億4400万 | -1.02% | 4.97 | 0.78 |
06/24 | 504 | 504 | 461 | 465 | -7.46% | 68,200 | 55億8000万 | -5.68% | 4.74 | 0.74 |
06/23 | 495 | 503 | 493 | 503 | +1.82% | 19,400 | 60億3000万 | +1.72% | 5.13 | 0.8 |
06/22 | 494 | 497 | 492 | 494 | -0.6% | 7,600 | 59億2200万 | -0.1% | 5.04 | 0.79 |
06/21 | 495 | 497 | 492 | 497 | +0.3% | 14,600 | 59億5800万 | +0.3% | 5.07 | 0.79 |
06/20 | 494 | 496 | 492 | 495 | +0.71% | 25,600 | 59億4000万 | 0% | 5.05 | 0.79 |
06/17 | 492 | 498 | 485 | 492 | +1.34% | 32,200 | 58億9800万 | -0.91% | 5.01 | 0.78 |
06/16 | 491 | 500 | 482 | 485 | +0.73% | 63,400 | 58億2000万 | -2.61% | 4.95 | 0.77 |
06/15 | 482 | 484 | 478 | 482 | -0.21% | 18,600 | 57億7800万 | -3.7% | 4.91 | 0.77 |
06/14 | 488 | 488 | 480 | 483 | -0.82% | 41,600 | 57億9000万 | -3.88% | 4.92 | 0.77 |
06/13 | 486 | 491 | 485 | 487 | 0% | 17,200 | 58億3800万 | -3.66% | 4.96 | 0.78 |
06/10 | 488 | 491 | 485 | 487 | -0.71% | 7,600 | 58億3800万 | -4.04% | 4.96 | 0.78 |
06/09 | 489 | 490 | 485 | 490 | +0.31% | 5,200 | 58億8000万 | -3.73% | 5 | 0.78 |
06/08 | 491 | 491 | 483 | 489 | -0.41% | 58,200 | 58億6200万 | -4.22% | 4.98 | 0.78 |
06/07 | 487 | 492 | 487 | 491 | +0.82% | 13,000 | 58億8600万 | -4.2% | 5 | 0.78 |
06/06 | 490 | 492 | 484 | 487 | -1.02% | 23,600 | 58億3800万 | -5.17% | 4.96 | 0.78 |
06/03 | 491 | 498 | 489 | 492 | +0.51% | 31,000 | 58億9800万 | -4.56% | 5.01 | 0.78 |
06/02 | 491 | 492 | 482 | 489 | -1.51% | 36,600 | 58億6800万 | -5.23% | 4.99 | 0.78 |
06/01 | 500 | 503 | 495 | 497 | -0.6% | 48,800 | 59億5800万 | -4.15% | 5.07 | 0.79 |
05/31 | 510 | 510 | 498 | 500 | -1.96% | 15,400 | 59億9400万 | -3.94% | 5.1 | 0.8 |
05/30 | 509 | 510 | 506 | 510 | +1.49% | 13,600 | 61億1400万 | -2.21% | 5.2 | 0.81 |
05/27 | 501 | 508 | 500 | 502 | +0.3% | 14,200 | 60億2400万 | -4.02% | 5.12 | 0.8 |
05/26 | 503 | 505 | 501 | 501 | -0.99% | 9,400 | 60億600万 | -4.67% | 5.11 | 0.8 |
05/25 | 503 | 507 | 502 | 506 | +1.2% | 9,400 | 60億6600万 | -3.9% | 5.16 | 0.81 |
05/24 | 501 | 504 | 500 | 500 | -0.2% | 23,800 | 59億9400万 | -5.4% | 5.1 | 0.8 |
05/23 | 503 | 510 | 498 | 501 | -0.4% | 19,600 | 60億600万 | -5.39% | 5.11 | 0.8 |
05/20 | 505 | 505 | 502 | 503 | +0.5% | 6,200 | 60億3000万 | -5.19% | 5.13 | 0.8 |
05/19 | 500 | 509 | 500 | 500 | -1.38% | 27,400 | 60億 | -5.66% | 5.1 | 0.8 |
05/18 | 496 | 507 | 496 | 507 | +1.4% | 33,800 | 60億8400万 | -4.16% | 5.17 | 0.81 |
05/17 | 517 | 520 | 495 | 500 | -4.12% | 79,400 | 60億 | -5.3% | 5.1 | 0.8 |
05/16 | 547 | 547 | 520 | 522 | -3.43% | 58,000 | 62億5800万 | -1.23% | 5.32 | 0.83 |
05/13 | 540 | 545 | 535 | 540 | +0.09% | 23,000 | 64億8000万 | +2.47% | 5.51 | 0.86 |
05/12 | 541 | 543 | 534 | 540 | -0.74% | 11,400 | 64億7400万 | +2.76% | 5.5 | 0.86 |
05/11 | 544 | 545 | 541 | 544 | 0% | 5,200 | 65億2200万 | +3.92% | 5.55 | 0.87 |
05/10 | 543 | 544 | 525 | 544 | +0.28% | 10,600 | 65億2200万 | +4.32% | 5.55 | 0.87 |
05/09 | 547 | 547 | 540 | 542 | +1.4% | 11,400 | 65億400万 | +4.23% | 5.53 | 0.87 |
05/06 | 534 | 535 | 521 | 535 | +1.81% | 7,000 | 64億1400万 | +3.19% | 5.45 | 0.85 |
05/02 | 510 | 526 | 506 | 525 | +0.86% | 17,000 | 63億 | +1.55% | 5.36 | 0.84 |
04/28 | 526 | 535 | 518 | 521 | -1.33% | 23,400 | 62億4600万 | +0.87% | 5.31 | 0.83 |
04/27 | 525 | 528 | 521 | 528 | -0.19% | 22,200 | 63億3000万 | +2.43% | 5.38 | 0.84 |
04/26 | 525 | 533 | 520 | 529 | +0.19% | 27,200 | 63億4200万 | +2.82% | 5.39 | 0.84 |
04/25 | 545 | 545 | 528 | 528 | -1.4% | 4,800 | 63億3000万 | +2.83% | 5.38 | 0.84 |
04/22 | 527 | 535 | 527 | 535 | +0.09% | 5,200 | 64億2000万 | +4.29% | 5.46 | 0.85 |
04/21 | 539 | 540 | 530 | 535 | +0.28% | 15,000 | 64億1400万 | +4.6% | 5.45 | 0.85 |
04/20 | 550 | 550 | 533 | 533 | -3.27% | 36,400 | 63億9600万 | +4.51% | 5.44 | 0.85 |
04/19 | 560 | 560 | 535 | 551 | -1.17% | 48,600 | 66億1200万 | +8.25% | 5.62 | 0.88 |
04/18 | 543 | 560 | 537 | 558 | +3.15% | 74,000 | 66億9000万 | +9.96% | 5.69 | 0.89 |
04/15 | 533 | 543 | 533 | 541 | +1.03% | 29,600 | 64億8600万 | +7.24% | 5.51 | 0.86 |
04/14 | 524 | 542 | 524 | 535 | +1.71% | 29,400 | 64億2000万 | +6.36% | 5.46 | 0.85 |
04/13 | 525 | 541 | 521 | 526 | +0.19% | 54,600 | 63億1200万 | +4.99% | 5.37 | 0.84 |
04/12 | 501 | 525 | 501 | 525 | +5.11% | 43,800 | 63億 | +5.21% | 5.36 | 0.84 |
04/11 | 494 | 500 | 491 | 500 | +2.67% | 10,000 | 59億9400万 | +0.3% | 5.1 | 0.8 |
04/08 | 490 | 490 | 478 | 487 | -1.22% | 13,200 | 58億3800万 | -2.31% | 4.96 | 0.78 |
04/07 | 492 | 496 | 488 | 493 | +0.2% | 3,800 | 59億1000万 | -1.1% | 5.03 | 0.79 |
04/06 | 488 | 493 | 480 | 492 | -0.51% | 13,800 | 58億9800万 | -1.31% | 5.01 | 0.78 |
04/05 | 499 | 507 | 490 | 494 | +0.51% | 9,400 | 59億2800万 | -0.8% | 5.04 | 0.79 |
04/04 | 487 | 493 | 487 | 492 | +1.13% | 4,000 | 58億9800万 | -1.11% | 5.01 | 0.78 |
04/01 | 505 | 505 | 485 | 486 | -2.8% | 29,000 | 58億3200万 | -2.21% | 4.96 | 0.78 |
03/31 | 507 | 507 | 500 | 500 | -1.28% | 11,400 | 60億 | +0.6% | 5.1 | 0.8 |
03/30 | 507 | 511 | 507 | 507 | +0.9% | 16,400 | 60億7800万 | +2.12% | 5.17 | 0.81 |
03/29 | 497 | 502 | 497 | 502 | +0.5% | 2,600 | 60億2400万 | +1.21% | 5.12 | 0.8 |
03/28 | 503 | 508 | 498 | 500 | -0.1% | 11,800 | 59億9400万 | +0.91% | 5.1 | 0.8 |
03/25 | 505 | 505 | 500 | 500 | -0.89% | 7,600 | 60億 | +1.21% | 5.1 | 0.8 |
03/24 | 506 | 506 | 500 | 505 | -0.3% | 6,600 | 60億5400万 | +2.33% | 5.15 | 0.81 |
03/23 | 507 | 510 | 506 | 506 | -0.78% | 18,400 | 60億7200万 | +2.85% | 5.16 | 0.81 |
03/22 | 508 | 511 | 508 | 510 | +0.69% | 16,600 | 61億2000万 | +4.08% | 5.2 | 0.81 |
03/18 | 505 | 507 | 499 | 507 | +0.3% | 16,400 | 60億7800万 | +3.58% | 5.17 | 0.81 |
03/17 | 505 | 511 | 504 | 505 | +0.1% | 38,600 | 60億6000万 | +3.7% | 5.15 | 0.81 |
03/16 | 502 | 507 | 501 | 505 | +0.9% | 13,000 | 60億5400万 | +3.81% | 5.15 | 0.81 |
03/15 | 500 | 509 | 498 | 500 | -0.2% | 10,800 | 60億 | +3.09% | 5.1 | 0.8 |
03/14 | 506 | 508 | 495 | 501 | +0.5% | 18,800 | 60億1200万 | +3.51% | 5.11 | 0.8 |
03/11 | 491 | 499 | 491 | 499 | +0.71% | 5,400 | 59億8200万 | +3.21% | 5.09 | 0.8 |
03/10 | 489 | 497 | 485 | 495 | +2.27% | 8,000 | 59億4000万 | +2.7% | 5.05 | 0.79 |
03/09 | 480 | 487 | 479 | 484 | -1.22% | 16,600 | 58億800万 | +0.41% | 4.94 | 0.77 |
03/08 | 499 | 499 | 475 | 490 | -0.61% | 15,000 | 58億8000万 | +1.66% | 5 | 0.78 |
03/07 | 498 | 498 | 492 | 493 | -1.2% | 11,000 | 59億1600万 | +2.28% | 5.03 | 0.79 |
03/04 | 500 | 501 | 498 | 499 | +0.3% | 6,000 | 59億8800万 | +3.74% | 5.09 | 0.8 |
03/03 | 493 | 498 | 493 | 498 | +1.53% | 9,200 | 59億7000万 | +3.86% | 5.08 | 0.79 |
03/02 | 489 | 490 | 485 | 490 | +1.45% | 2,200 | 58億8000万 | +2.51% | 5 | 0.78 |
03/01 | 480 | 488 | 475 | 483 | +0.52% | 2,400 | 57億9600万 | +1.47% | 4.93 | 0.77 |
02/29 | 480 | 487 | 480 | 481 | +0.21% | 3,600 | 57億6600万 | +1.37% | 4.9 | 0.77 |
02/26 | 485 | 493 | 480 | 480 | -0.72% | 8,800 | 57億5400万 | +1.37% | 4.89 | 0.77 |
02/25 | 494 | 494 | 482 | 483 | -2.13% | 14,200 | 57億9600万 | +2.55% | 4.93 | 0.77 |
02/24 | 487 | 494 | 476 | 494 | +1.02% | 4,800 | 59億2200万 | +5.22% | 5.04 | 0.79 |
02/23 | 490 | 495 | 489 | 489 | +0.1% | 14,400 | 58億6200万 | +4.38% | 4.98 | 0.78 |
02/22 | 485 | 490 | 484 | 488 | +1.99% | 17,400 | 58億5600万 | +4.5% | 4.98 | 0.78 |
02/19 | 472 | 485 | 472 | 479 | +1.48% | 14,200 | 57億4200万 | +2.68% | 4.88 | 0.76 |
02/18 | 477 | 483 | 468 | 472 | +2.06% | 30,000 | 56億5800万 | +1.4% | 4.81 | 0.75 |
02/17 | 466 | 470 | 462 | 462 | -1.91% | 12,400 | 55億4400万 | -0.86% | 4.71 | 0.74 |
02/16 | 479 | 479 | 463 | 471 | -1.57% | 17,000 | 56億5200万 | +1.07% | 4.81 | 0.75 |
02/15 | 461 | 479 | 455 | 479 | +5.86% | 29,000 | 57億4200万 | +2.46% | 4.88 | 0.76 |
02/12 | 461 | 468 | 452 | 452 | -6.8% | 34,200 | 54億2400万 | -3.42% | 4.61 | 0.72 |
02/10 | 479 | 485 | 469 | 485 | +1.36% | 37,600 | 58億2000万 | +3.41% | 4.95 | 0.77 |
02/09 | 479 | 485 | 465 | 479 | -1.64% | 58,200 | 57億4200万 | +1.81% | 4.88 | 0.76 |
02/08 | 474 | 490 | 468 | 487 | +2.42% | 16,600 | 58億3800万 | +3.29% | 4.96 | 0.78 |
02/05 | 468 | 475 | 451 | 475 | 0% | 20,800 | 57億 | +0.85% | 4.85 | 0.76 |
02/04 | 475 | 481 | 475 | 475 | +0.11% | 4,200 | 57億 | +0.64% | 4.85 | 0.76 |