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 |
|---|
| 2017 | 1/1, 株式併合 5→1 |
| 2016 |
| 06/30 | 1,600 | 1,600 | 1,545 | 1,550 | -2.21% | 35,400 | 268億6351万 | -12.38% | 13.07 | 0.47 |
| 06/29 | 1,595 | 1,600 | 1,570 | 1,585 | -0.63% | 52,800 | 274億7011万 | -10.85% | 13.36 | 0.48 |
| 06/28 | 1,590 | 1,620 | 1,570 | 1,595 | -4.78% | 70,000 | 276億4342万 | -10.64% | 13.45 | 0.48 |
| 06/27 | 1,615 | 1,695 | 1,615 | 1,675 | +4.04% | 99,000 | 290億2993万 | -6.48% | 14.12 | 0.5 |
| 06/24 | 1,725 | 1,745 | 1,570 | 1,610 | -7.47% | 67,000 | 279億339万 | -10.31% | 13.57 | 0.48 |
| 06/23 | 1,720 | 1,740 | 1,690 | 1,740 | +0.87% | 28,600 | 301億5646万 | -3.39% | 14.67 | 0.52 |
| 06/22 | 1,740 | 1,740 | 1,715 | 1,725 | -0.86% | 12,200 | 298億9649万 | -4.27% | 14.54 | 0.52 |
| 06/21 | 1,755 | 1,765 | 1,725 | 1,740 | -2.25% | 51,400 | 301億5646万 | -3.49% | 14.67 | 0.52 |
| 06/20 | 1,770 | 1,800 | 1,770 | 1,780 | +1.71% | 18,000 | 308億4971万 | -1.39% | 15.01 | 0.54 |
| 06/17 | 1,715 | 1,760 | 1,710 | 1,750 | +3.86% | 68,200 | 303億2977万 | -2.89% | 14.75 | 0.53 |
| 06/16 | 1,760 | 1,760 | 1,680 | 1,685 | -4.26% | 29,200 | 292億324万 | -6.39% | 14.2 | 0.51 |
| 06/15 | 1,730 | 1,780 | 1,720 | 1,760 | +0.86% | 27,000 | 305億309万 | -2.38% | 14.84 | 0.53 |
| 06/14 | 1,760 | 1,780 | 1,730 | 1,745 | -1.41% | 23,200 | 302億4312万 | -3.22% | 14.71 | 0.52 |
| 06/13 | 1,855 | 1,855 | 1,770 | 1,770 | -5.6% | 41,600 | 306億7640万 | -1.88% | 14.92 | 0.53 |
| 06/10 | 1,855 | 1,890 | 1,855 | 1,875 | -0.27% | 46,800 | 324億9619万 | +3.99% | 15.81 | 0.56 |
| 06/09 | 1,905 | 1,905 | 1,870 | 1,880 | -2.08% | 22,600 | 325億8284万 | +4.62% | 15.85 | 0.57 |
| 06/08 | 1,860 | 1,935 | 1,850 | 1,920 | +3.23% | 81,200 | 332億7609万 | +7.2% | 16.19 | 0.58 |
| 06/07 | 1,860 | 1,865 | 1,850 | 1,860 | +0.54% | 10,200 | 322億3622万 | +4.26% | 15.68 | 0.56 |
| 06/06 | 1,850 | 1,875 | 1,840 | 1,850 | -1.33% | 24,200 | 320億6290万 | +3.87% | 15.6 | 0.56 |
| 06/03 | 1,845 | 1,880 | 1,845 | 1,875 | +0.81% | 17,600 | 324億9619万 | +5.4% | 15.81 | 0.56 |
| 06/02 | 1,890 | 1,890 | 1,835 | 1,860 | -1.59% | 18,000 | 322億3622万 | +4.67% | 15.68 | 0.56 |
| 06/01 | 1,900 | 1,900 | 1,865 | 1,890 | -0.53% | 28,400 | 327億5616万 | +6.48% | 15.93 | 0.57 |
| 05/31 | 1,830 | 1,910 | 1,820 | 1,900 | +2.7% | 47,200 | 329億2947万 | +7.22% | 16.02 | 0.57 |
| 05/30 | 1,780 | 1,865 | 1,775 | 1,850 | +4.82% | 48,000 | 320億6290万 | +4.7% | 15.6 | 0.56 |
| 05/27 | 1,780 | 1,780 | 1,755 | 1,765 | 0% | 16,000 | 305億8974万 | 0% | 14.88 | 0.53 |
| 05/26 | 1,785 | 1,790 | 1,750 | 1,765 | +0.28% | 20,600 | 305億8974万 | -0.06% | 14.88 | 0.53 |
| 05/25 | 1,760 | 1,775 | 1,755 | 1,760 | +0.28% | 13,800 | 305億309万 | -0.23% | 14.84 | 0.53 |
| 05/24 | 1,770 | 1,775 | 1,745 | 1,755 | -1.13% | 17,600 | 304億1643万 | -0.51% | 14.79 | 0.53 |
| 05/23 | 1,765 | 1,780 | 1,760 | 1,775 | +0.85% | 16,600 | 307億6306万 | +0.68% | 14.96 | 0.53 |
| 05/20 | 1,765 | 1,775 | 1,750 | 1,760 | +0.57% | 22,200 | 305億309万 | 0% | 14.84 | 0.53 |
| 05/19 | 1,745 | 1,760 | 1,725 | 1,750 | -0.28% | 17,200 | 303億2977万 | -0.4% | 14.75 | 0.53 |
| 05/18 | 1,785 | 1,785 | 1,725 | 1,755 | -1.96% | 50,000 | 304億1643万 | 0% | 14.79 | 0.53 |
| 05/17 | 1,720 | 1,790 | 1,700 | 1,790 | +4.99% | 18,200 | 310億2303万 | +2.17% | 15.09 | 0.54 |
| 05/16 | 1,720 | 1,735 | 1,695 | 1,705 | 0% | 19,000 | 295億4986万 | -2.46% | 14.37 | 0.51 |
| 05/13 | 1,725 | 1,755 | 1,705 | 1,705 | -2.85% | 51,200 | 295億4986万 | -2.35% | 14.37 | 0.51 |
| 05/12 | 1,735 | 1,775 | 1,715 | 1,755 | 0% | 23,200 | 304億1643万 | +0.4% | 14.79 | 0.53 |
| 05/11 | 1,765 | 1,770 | 1,735 | 1,755 | -0.57% | 14,000 | 304億1643万 | +0.46% | 14.79 | 0.53 |
| 05/10 | 1,740 | 1,765 | 1,725 | 1,765 | +1.15% | 20,200 | 305億8974万 | +0.97% | 14.88 | 0.53 |
| 05/09 | 1,740 | 1,765 | 1,735 | 1,745 | +0.58% | 14,200 | 302億4312万 | -0.29% | 14.71 | 0.52 |
| 05/06 | 1,720 | 1,745 | 1,695 | 1,735 | +0.87% | 18,000 | 300億6980万 | -0.91% | 14.63 | 0.52 |
| 05/02 | 1,725 | 1,740 | 1,700 | 1,720 | -1.71% | 29,000 | 298億983万 | -1.94% | 14.5 | 0.52 |
| 04/28 | 1,815 | 1,820 | 1,745 | 1,750 | -2.51% | 16,000 | 303億2977万 | -0.4% | 14.75 | 0.53 |
| 04/27 | 1,780 | 1,810 | 1,775 | 1,795 | +0.28% | 9,400 | 311億968万 | +1.99% | 15.13 | 0.54 |
| 04/26 | 1,815 | 1,825 | 1,780 | 1,790 | -2.45% | 18,000 | 310億2303万 | +1.53% | 15.09 | 0.54 |
| 04/25 | 1,810 | 1,845 | 1,810 | 1,835 | +1.38% | 33,600 | 318億293万 | +3.97% | 15.47 | 0.55 |
| 04/22 | 1,805 | 1,810 | 1,785 | 1,810 | +0.28% | 23,600 | 313億6965万 | +2.67% | 15.26 | 0.54 |
| 04/21 | 1,790 | 1,810 | 1,785 | 1,805 | +1.98% | 32,000 | 312億8300万 | +2.27% | 15.22 | 0.54 |
| 04/20 | 1,800 | 1,815 | 1,770 | 1,770 | -2.48% | 33,800 | 306億7640万 | -0.06% | 14.92 | 0.53 |
| 04/19 | 1,805 | 1,815 | 1,785 | 1,815 | +1.68% | 35,600 | 314億5631万 | +2.08% | 15.3 | 0.55 |
| 04/18 | 1,745 | 1,790 | 1,725 | 1,785 | +3.78% | 47,400 | 309億3637万 | 0% | 15.05 | 0.54 |
| 04/15 | 1,755 | 1,755 | 1,715 | 1,720 | -1.99% | 25,800 | 298億983万 | -3.96% | 14.5 | 0.52 |
| 04/14 | 1,750 | 1,765 | 1,735 | 1,755 | +1.74% | 23,400 | 304億1643万 | -2.5% | 14.79 | 0.53 |
| 04/13 | 1,690 | 1,725 | 1,685 | 1,725 | +1.47% | 15,000 | 298億9649万 | -4.49% | 14.54 | 0.52 |
| 04/12 | 1,680 | 1,710 | 1,680 | 1,700 | +0.59% | 13,400 | 294億6321万 | -6.23% | 14.33 | 0.51 |
| 04/11 | 1,700 | 1,720 | 1,675 | 1,690 | -0.88% | 12,200 | 292億8990万 | -7.24% | 14.25 | 0.51 |
| 04/08 | 1,655 | 1,720 | 1,655 | 1,705 | +1.79% | 19,000 | 295億4986万 | -7.03% | 14.37 | 0.51 |
| 04/07 | 1,655 | 1,715 | 1,655 | 1,675 | -0.3% | 24,000 | 290億2993万 | -8.82% | 14.12 | 0.5 |
| 04/06 | 1,660 | 1,695 | 1,650 | 1,680 | +1.2% | 20,400 | 291億1658万 | -8.84% | 14.16 | 0.51 |
| 04/05 | 1,720 | 1,720 | 1,655 | 1,660 | -5.41% | 46,200 | 287億6996万 | -10.08% | 13.99 | 0.5 |
| 04/04 | 1,760 | 1,795 | 1,745 | 1,755 | +0.57% | 27,800 | 304億1643万 | -5.19% | 14.79 | 0.53 |
| 04/01 | 1,785 | 1,785 | 1,740 | 1,745 | -1.69% | 34,600 | 302億4312万 | -5.93% | 14.71 | 0.52 |
| 03/31 | 1,800 | 1,805 | 1,775 | 1,775 | -1.39% | 35,200 | 307億6306万 | -4.42% | 14.93 | 0.53 |
| 03/30 | 1,800 | 1,805 | 1,780 | 1,800 | +0.56% | 28,400 | 311億9634万 | -3.17% | 15.14 | 0.54 |
| 03/29 | 1,810 | 1,830 | 1,790 | 1,790 | -0.56% | 21,600 | 310億2303万 | -3.61% | 15.05 | 0.54 |
| 03/28 | 1,815 | 1,815 | 1,780 | 1,800 | +0.28% | 21,000 | 311億9634万 | -3.07% | 15.14 | 0.54 |
| 03/25 | 1,825 | 1,825 | 1,790 | 1,795 | -2.18% | 24,800 | 311億968万 | -3.34% | 15.09 | 0.54 |
| 03/24 | 1,850 | 1,855 | 1,805 | 1,835 | -0.81% | 21,400 | 318億293万 | -1.24% | 15.43 | 0.55 |
| 03/23 | 1,850 | 1,850 | 1,825 | 1,850 | -0.27% | 16,600 | 320億6290万 | -0.38% | 15.56 | 0.55 |
| 03/22 | 1,825 | 1,865 | 1,815 | 1,855 | +3.92% | 29,000 | 321億4956万 | -0.05% | 15.6 | 0.56 |
| 03/18 | 1,855 | 1,855 | 1,785 | 1,785 | -4.29% | 79,800 | 309億3637万 | -3.83% | 15.01 | 0.54 |
| 03/17 | 1,940 | 1,960 | 1,850 | 1,865 | -3.62% | 36,600 | 323億2287万 | +0.48% | 15.68 | 0.56 |
| 03/16 | 1,940 | 1,955 | 1,935 | 1,935 | -1.02% | 16,200 | 335億3606万 | +4.26% | 16.27 | 0.58 |
| 03/15 | 1,960 | 1,980 | 1,940 | 1,955 | -1.76% | 23,200 | 338億8269万 | +5.28% | 16.44 | 0.59 |
| 03/14 | 1,975 | 2,020 | 1,965 | 1,990 | +2.58% | 26,200 | 344億8929万 | +6.93% | 16.73 | 0.6 |
| 03/11 | 1,930 | 1,965 | 1,930 | 1,940 | -0.51% | 30,200 | 336億2272万 | +4.13% | 16.31 | 0.58 |
| 03/10 | 1,900 | 1,965 | 1,880 | 1,950 | +3.17% | 26,600 | 337億9603万 | +4.45% | 16.4 | 0.58 |
| 03/09 | 1,910 | 1,930 | 1,875 | 1,890 | -0.79% | 32,400 | 327億5616万 | +0.96% | 15.89 | 0.57 |
| 03/08 | 1,905 | 1,955 | 1,890 | 1,905 | -1.55% | 23,600 | 330億1613万 | +1.17% | 16.02 | 0.57 |
| 03/07 | 1,980 | 1,980 | 1,900 | 1,935 | -2.27% | 31,800 | 335億3606万 | +2.11% | 16.27 | 0.58 |
| 03/04 | 1,910 | 2,020 | 1,870 | 1,980 | +10.61% | 71,400 | 343億1597万 | +4.1% | 16.65 | 0.59 |
| 03/03 | 1,790 | 1,825 | 1,770 | 1,790 | -1.1% | 15,800 | 310億2303万 | -5.99% | 15.05 | 0.54 |
| 03/02 | 1,810 | 1,850 | 1,800 | 1,810 | +2.26% | 12,400 | 313億6965万 | -5.38% | 15.22 | 0.54 |
| 03/01 | 1,765 | 1,780 | 1,740 | 1,770 | -0.56% | 24,400 | 306億7640万 | -7.76% | 14.88 | 0.53 |
| 02/29 | 1,840 | 1,865 | 1,775 | 1,780 | -3.26% | 31,000 | 308億4971万 | -7.68% | 14.97 | 0.53 |
| 02/26 | 1,815 | 1,850 | 1,815 | 1,840 | +1.38% | 16,200 | 318億8959万 | -4.76% | 15.47 | 0.55 |
| 02/25 | 1,835 | 1,850 | 1,805 | 1,815 | +0.28% | 24,800 | 314億5631万 | -6.01% | 15.26 | 0.54 |
| 02/24 | 1,725 | 1,825 | 1,725 | 1,810 | +3.72% | 23,600 | 313億6965万 | -6.41% | 15.22 | 0.54 |
| 02/23 | 1,815 | 1,815 | 1,735 | 1,745 | -3.06% | 16,400 | 302億4312万 | -10.05% | 14.67 | 0.52 |
| 02/22 | 1,800 | 1,825 | 1,790 | 1,800 | 0% | 5,000 | 311億9634万 | -7.69% | 15.14 | 0.54 |
| 02/19 | 1,825 | 1,855 | 1,800 | 1,800 | -1.64% | 7,600 | 311億9634万 | -8.02% | 15.14 | 0.54 |
| 02/18 | 1,810 | 1,860 | 1,810 | 1,830 | +1.39% | 10,600 | 317億1628万 | -6.78% | 15.39 | 0.55 |
| 02/17 | 1,815 | 1,865 | 1,785 | 1,805 | -0.55% | 16,600 | 312億8300万 | -8.42% | 15.18 | 0.54 |
| 02/16 | 1,840 | 1,905 | 1,810 | 1,815 | -2.68% | 19,800 | 314億5631万 | -8.15% | 15.26 | 0.54 |
| 02/15 | 1,825 | 1,915 | 1,785 | 1,865 | +4.48% | 21,400 | 323億2287万 | -5.95% | 15.68 | 0.56 |
| 02/12 | 1,835 | 1,850 | 1,780 | 1,785 | -4.03% | 45,000 | 309億3637万 | -10.3% | 15.01 | 0.54 |
| 02/10 | 1,950 | 1,960 | 1,855 | 1,860 | -4.62% | 18,800 | 322億3622万 | -7.05% | 15.64 | 0.56 |
| 02/09 | 1,985 | 2,015 | 1,920 | 1,950 | -5.57% | 8,000 | 337億9603万 | -3.08% | 16.4 | 0.58 |
| 02/08 | 2,000 | 2,065 | 2,000 | 2,065 | +0.73% | 5,800 | 357億8913万 | +2.23% | 17.36 | 0.62 |
| 02/05 | 2,025 | 2,065 | 1,975 | 2,050 | +1.23% | 17,800 | 355億2916万 | +1.18% | 17.24 | 0.61 |
| 02/04 | 2,090 | 2,090 | 2,020 | 2,025 | -3.11% | 7,000 | 350億9588万 | -0.3% | 17.03 | 0.61 |
