株価チャート
2016/03/11～2016/08/05
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 |
| 08/05 | 475 | 478 | 464 | 465 | -3.13% | 1,607,000 | 1500億3541万 | -4.32% | 3.39 | 0.64 |
| 08/04 | 484 | 488 | 478 | 480 | -1.03% | 885,000 | 1548億7526万 | -1.03% | 3.5 | 0.66 |
| 08/03 | 496 | 496 | 484 | 485 | -3.96% | 1,473,000 | 1564億8854万 | +0.41% | 3.54 | 0.67 |
| 08/02 | 508 | 509 | 503 | 505 | -0.98% | 568,000 | 1629億4168万 | +4.99% | 3.68 | 0.69 |
| 08/01 | 511 | 513 | 503 | 510 | -1.54% | 1,168,000 | 1645億5496万 | +6.69% | 3.72 | 0.7 |
| 07/29 | 514 | 521 | 509 | 518 | +0.58% | 1,174,000 | 1671億3622万 | +9.51% | 3.78 | 0.71 |
| 07/28 | 523 | 524 | 512 | 515 | -1.9% | 949,000 | 1661億6824万 | +9.57% | 3.76 | 0.71 |
| 07/27 | 518 | 529 | 512 | 525 | +1.94% | 1,253,000 | 1693億9481万 | +12.66% | 3.83 | 0.72 |
| 07/26 | 513 | 519 | 508 | 515 | 0% | 1,019,000 | 1661億6824万 | +11.47% | 3.76 | 0.71 |
| 07/25 | 523 | 523 | 512 | 515 | -1.72% | 1,216,000 | 1661億6824万 | +12.45% | 3.76 | 0.71 |
| 07/22 | 516 | 525 | 512 | 524 | 0% | 1,375,000 | 1690億7216万 | +15.67% | 3.82 | 0.72 |
| 07/21 | 513 | 526 | 512 | 524 | +3.56% | 2,079,000 | 1690億7216万 | +16.7% | 3.82 | 0.72 |
| 07/20 | 495 | 508 | 494 | 506 | +2.22% | 1,335,000 | 1632億6433万 | +13.96% | 3.69 | 0.69 |
| 07/19 | 490 | 496 | 488 | 495 | +1.43% | 952,000 | 1597億1511万 | +12.24% | 3.61 | 0.68 |
| 07/15 | 488 | 493 | 487 | 488 | +0.21% | 1,184,000 | 1574億5651万 | +11.42% | 3.56 | 0.67 |
| 07/14 | 480 | 489 | 480 | 487 | +1.67% | 900,000 | 1571億3385万 | +11.7% | 3.55 | 0.67 |
| 07/13 | 481 | 483 | 474 | 479 | +1.27% | 890,000 | 1545億5260万 | +10.11% | 3.49 | 0.66 |
| 07/12 | 474 | 482 | 470 | 473 | +1.5% | 1,100,000 | 1526億1666万 | +8.99% | 3.45 | 0.65 |
| 07/11 | 452 | 470 | 444 | 466 | +6.88% | 1,802,000 | 1503億5806万 | +7.62% | 3.4 | 0.64 |
| 07/08 | 442 | 448 | 436 | 436 | -1.36% | 925,000 | 1406億7836万 | +0.69% | 3.18 | 0.6 |
| 07/07 | 450 | 450 | 439 | 442 | -1.12% | 1,171,000 | 1426億1430万 | +1.84% | 3.22 | 0.61 |
| 07/06 | 445 | 449 | 440 | 447 | -1.32% | 1,525,000 | 1442億2758万 | +2.76% | 3.26 | 0.61 |
| 07/05 | 448 | 454 | 445 | 453 | +1.34% | 1,103,000 | 1461億6352万 | +3.66% | 3.3 | 0.62 |
| 07/04 | 442 | 448 | 438 | 447 | +1.36% | 1,435,000 | 1442億2758万 | +1.82% | 3.26 | 0.61 |
| 07/01 | 446 | 447 | 439 | 441 | +0.23% | 919,000 | 1422億9164万 | 0% | 3.22 | 0.6 |
| 06/30 | 450 | 451 | 439 | 440 | -0.9% | 963,000 | 1419億6899万 | -0.68% | 3.21 | 0.6 |
| 06/29 | 443 | 453 | 441 | 444 | +2.3% | 1,429,000 | 1432億5961万 | -0.22% | 3.24 | 0.61 |
| 06/28 | 418 | 442 | 418 | 434 | +1.88% | 1,562,000 | 1400億3304万 | -2.91% | 3.17 | 0.6 |
| 06/27 | 410 | 427 | 406 | 426 | +7.3% | 1,793,000 | 1374億5179万 | -5.33% | 3.11 | 0.58 |
| 06/24 | 431 | 434 | 390 | 397 | -6.81% | 1,897,000 | 1280億9474万 | -12.17% | 2.9 | 0.54 |
| 06/23 | 421 | 427 | 420 | 426 | +1.67% | 1,164,000 | 1374億5179万 | -6.58% | 3.11 | 0.58 |
| 06/22 | 422 | 423 | 417 | 419 | -1.41% | 1,141,000 | 1351億9319万 | -8.71% | 3.06 | 0.57 |
| 06/21 | 419 | 428 | 415 | 425 | +1.67% | 1,250,000 | 1371億2913万 | -8.01% | 3.1 | 0.58 |
| 06/20 | 408 | 419 | 407 | 418 | +4.5% | 1,332,000 | 1348億7054万 | -10.11% | 3.05 | 0.57 |
| 06/17 | 406 | 410 | 400 | 400 | -0.5% | 1,133,000 | 1290億6271万 | -14.53% | 2.92 | 0.55 |
| 06/16 | 415 | 416 | 401 | 402 | -3.13% | 1,189,000 | 1297億803万 | -14.83% | 2.93 | 0.55 |
| 06/15 | 418 | 421 | 415 | 415 | -1.43% | 1,000,000 | 1339億257万 | -12.82% | 3.03 | 0.57 |
| 06/14 | 422 | 428 | 417 | 421 | -0.94% | 1,268,000 | 1358億3851万 | -12.29% | 3.07 | 0.58 |
| 06/13 | 440 | 440 | 424 | 425 | -4.92% | 1,113,000 | 1371億2913万 | -12.19% | 3.1 | 0.58 |
| 06/10 | 453 | 454 | 443 | 447 | -1.32% | 1,266,000 | 1442億2758万 | -8.21% | 3.26 | 0.61 |
| 06/09 | 454 | 464 | 451 | 453 | -0.44% | 1,156,000 | 1461億6352万 | -7.36% | 3.31 | 0.62 |
| 06/08 | 454 | 457 | 450 | 455 | +0.89% | 957,000 | 1468億884万 | -7.33% | 3.32 | 0.62 |
| 06/07 | 456 | 456 | 448 | 451 | -0.88% | 1,329,000 | 1455億1821万 | -8.52% | 3.29 | 0.62 |
| 06/06 | 452 | 456 | 445 | 455 | -1.73% | 1,650,000 | 1468億884万 | -8.27% | 3.32 | 0.62 |
| 06/03 | 468 | 470 | 462 | 463 | -2.11% | 1,439,000 | 1493億9009万 | -7.21% | 3.38 | 0.63 |
| 06/02 | 487 | 490 | 472 | 473 | -3.86% | 1,205,000 | 1526億1666万 | -5.78% | 3.45 | 0.65 |
| 06/01 | 499 | 500 | 491 | 492 | -1.99% | 896,000 | 1587億4714万 | -2.38% | 3.59 | 0.67 |
| 05/31 | 501 | 503 | 497 | 502 | 0% | 697,000 | 1619億7371万 | -0.79% | 3.66 | 0.69 |
| 05/30 | 500 | 504 | 496 | 502 | +1.21% | 655,000 | 1619億7371万 | -1.18% | 3.66 | 0.69 |
| 05/27 | 500 | 503 | 496 | 496 | 0% | 633,000 | 1600億3777万 | -2.75% | 3.62 | 0.68 |
| 05/26 | 494 | 502 | 494 | 496 | +0.4% | 816,000 | 1600億3777万 | -3.13% | 3.62 | 0.68 |
| 05/25 | 496 | 500 | 494 | 494 | +0.82% | 1,114,000 | 1593億9245万 | -3.7% | 3.6 | 0.68 |
| 05/24 | 484 | 501 | 483 | 490 | +1.03% | 1,813,000 | 1581億183万 | -4.85% | 3.57 | 0.67 |
| 05/23 | 492 | 492 | 476 | 485 | -2.61% | 2,171,000 | 1564億8854万 | -6.01% | 3.54 | 0.67 |
| 05/20 | 494 | 503 | 494 | 498 | +0.2% | 532,000 | 1606億8308万 | -3.68% | 3.63 | 0.68 |
| 05/19 | 498 | 503 | 494 | 497 | +0.81% | 1,200,000 | 1603億6042万 | -4.05% | 3.63 | 0.68 |
| 05/18 | 495 | 500 | 486 | 493 | -0.2% | 1,478,000 | 1590億6980万 | -4.83% | 3.6 | 0.68 |
| 05/17 | 491 | 494 | 487 | 494 | 0% | 1,137,000 | 1593億9245万 | -4.82% | 3.6 | 0.68 |
| 05/16 | 499 | 510 | 489 | 494 | -0.8% | 1,057,000 | 1593億9245万 | -4.82% | 3.6 | 0.68 |
| 05/13 | 516 | 518 | 488 | 498 | -4.23% | 1,875,000 | 1606億8308万 | -4.23% | 3.63 | 0.68 |
| 05/12 | 515 | 522 | 512 | 520 | +0.78% | 642,000 | 1677億8153万 | -0.19% | 3.79 | 0.71 |
| 05/11 | 520 | 522 | 512 | 516 | +0.39% | 787,000 | 1664億9090万 | -0.96% | 3.76 | 0.71 |
| 05/10 | 502 | 517 | 501 | 514 | +2.8% | 746,000 | 1658億4559万 | -1.53% | 3.75 | 0.7 |
| 05/09 | 494 | 502 | 493 | 500 | +1.42% | 611,000 | 1613億2839万 | -4.58% | 3.65 | 0.69 |
| 05/06 | 503 | 507 | 489 | 493 | -1.79% | 902,000 | 1590億6980万 | -6.27% | 3.6 | 0.68 |
| 05/02 | 498 | 505 | 497 | 502 | -2.52% | 912,000 | 1619億7371万 | -4.92% | 3.66 | 0.69 |
| 04/28 | 533 | 538 | 512 | 515 | -2.65% | 941,000 | 1661億6824万 | -2.83% | 3.76 | 0.71 |
| 04/27 | 525 | 532 | 523 | 529 | +1.34% | 657,000 | 1706億8544万 | -0.56% | 3.86 | 0.73 |
| 04/26 | 528 | 531 | 518 | 522 | -1.14% | 713,000 | 1684億2684万 | -2.25% | 3.81 | 0.72 |
| 04/25 | 539 | 539 | 524 | 528 | -2.04% | 1,293,000 | 1703億6278万 | -1.31% | 3.85 | 0.72 |
| 04/22 | 543 | 543 | 529 | 539 | -0.74% | 1,381,000 | 1739億1201万 | +0.56% | 3.93 | 0.74 |
| 04/21 | 551 | 551 | 540 | 543 | -0.55% | 1,041,000 | 1752億264万 | +1.31% | 3.96 | 0.74 |
| 04/20 | 552 | 557 | 542 | 546 | -0.55% | 847,000 | 1761億7061万 | +1.87% | 3.98 | 0.75 |
| 04/19 | 554 | 556 | 545 | 549 | +1.67% | 1,028,000 | 1771億3858万 | +2.62% | 4.01 | 0.75 |
| 04/18 | 525 | 543 | 517 | 540 | +1.12% | 1,455,000 | 1742億3466万 | +1.12% | 3.94 | 0.74 |
| 04/15 | 532 | 542 | 530 | 534 | +0.75% | 938,000 | 1722億9872万 | +0.19% | 3.9 | 0.73 |
| 04/14 | 526 | 530 | 522 | 530 | +2.32% | 1,227,000 | 1710億810万 | -0.38% | 3.87 | 0.73 |
| 04/13 | 521 | 521 | 512 | 518 | 0% | 1,159,000 | 1671億3622万 | -2.45% | 3.78 | 0.71 |
| 04/12 | 517 | 519 | 512 | 518 | +1.37% | 940,000 | 1671億3622万 | -2.26% | 3.78 | 0.71 |
| 04/11 | 516 | 517 | 504 | 511 | -0.39% | 664,000 | 1648億7762万 | -3.58% | 3.73 | 0.7 |
| 04/08 | 502 | 519 | 496 | 513 | +0.39% | 997,000 | 1655億2293万 | -3.02% | 3.74 | 0.7 |
| 04/07 | 505 | 518 | 504 | 511 | +1.59% | 847,000 | 1648億7762万 | -3.22% | 3.73 | 0.7 |
| 04/06 | 498 | 503 | 488 | 503 | -0.2% | 1,017,000 | 1622億9636万 | -4.55% | 3.67 | 0.69 |
| 04/05 | 519 | 520 | 502 | 504 | -4% | 886,000 | 1626億1902万 | -4.18% | 3.68 | 0.69 |
| 04/04 | 522 | 536 | 518 | 525 | -0.19% | 944,000 | 1693億9481万 | +0.19% | 3.83 | 0.72 |
| 04/01 | 541 | 541 | 523 | 526 | -3.31% | 1,437,000 | 1697億1747万 | +0.77% | 3.84 | 0.72 |
| 03/31 | 555 | 558 | 544 | 544 | -1.27% | 892,000 | 1755億2529万 | +4.62% | 8.34 | 0.95 |
| 03/30 | 558 | 564 | 550 | 551 | -0.9% | 1,289,000 | 1777億8389万 | +6.78% | 8.44 | 0.97 |
| 03/29 | 545 | 560 | 545 | 556 | +0.36% | 763,000 | 1793億9717万 | +8.81% | 8.52 | 0.98 |
| 03/28 | 555 | 555 | 542 | 554 | +0.54% | 1,048,000 | 1787億5186万 | +9.27% | 8.49 | 0.97 |
| 03/25 | 565 | 565 | 545 | 551 | -1.78% | 1,117,000 | 1777億8389万 | +9.54% | 8.44 | 0.97 |
| 03/24 | 560 | 574 | 560 | 561 | -0.88% | 874,000 | 1810億1046万 | +12.2% | 8.6 | 0.98 |
| 03/23 | 567 | 576 | 562 | 566 | +0.71% | 1,514,000 | 1826億2374万 | +13.88% | 8.67 | 0.99 |
| 03/22 | 554 | 562 | 547 | 562 | +3.69% | 1,562,000 | 1813億3311万 | +13.77% | 8.61 | 0.99 |
| 03/18 | 549 | 553 | 538 | 542 | -0.55% | 1,453,000 | 1748億7998万 | +10.16% | 8.31 | 0.95 |
| 03/17 | 540 | 556 | 537 | 545 | +2.83% | 2,286,000 | 1758億4795万 | +11.68% | 8.35 | 0.96 |
| 03/16 | 525 | 541 | 524 | 530 | -0.19% | 1,082,000 | 1710億810万 | +8.83% | 8.12 | 0.93 |
| 03/15 | 524 | 538 | 519 | 531 | +0.57% | 1,550,000 | 1713億3075万 | +8.81% | 8.14 | 0.93 |
| 03/14 | 524 | 538 | 523 | 528 | +2.72% | 1,259,000 | 1703億6278万 | +7.98% | 8.09 | 0.93 |
| 03/11 | 497 | 514 | 497 | 514 | +1.58% | 1,285,000 | 1658億4559万 | +4.9% | 7.88 | 0.9 |
