株価チャート
2016/03/04~2016/07/29
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 |
07/29 | 126 | 127 | 122 | 124 | -2.36% | 1,337,900 | 431億960万 | -4.62% | 33.33 | 6.27 |
07/28 | 130 | 130 | 127 | 127 | -2.31% | 362,000 | 441億5257万 | -2.31% | 34.13 | 6.42 |
07/27 | 131 | 132 | 129 | 130 | -4.41% | 1,029,700 | 451億9555万 | 0% | 34.94 | 6.57 |
07/26 | 137 | 137 | 133 | 136 | -1.45% | 1,011,100 | 472億8150万 | +5.43% | 36.55 | 6.88 |
07/25 | 139 | 140 | 138 | 138 | +0.73% | 638,100 | 479億7681万 | +6.98% | 37.09 | 6.98 |
07/22 | 139 | 141 | 137 | 137 | -2.84% | 1,123,600 | 476億2915万 | +7.03% | 36.82 | 6.93 |
07/21 | 141 | 141 | 139 | 141 | +0.71% | 925,200 | 490億1979万 | +11.02% | 37.9 | 7.13 |
07/20 | 140 | 141 | 138 | 140 | 0% | 789,500 | 486億7213万 | +11.11% | 37.63 | 7.08 |
07/19 | 137 | 140 | 136 | 140 | +2.94% | 1,407,300 | 486億7213万 | +12% | 37.63 | 7.08 |
07/15 | 135 | 136 | 135 | 136 | +0.74% | 606,700 | 472億8150万 | +8.8% | 36.55 | 6.88 |
07/14 | 136 | 136 | 134 | 135 | -0.74% | 709,900 | 469億3384万 | +8.87% | 36.28 | 6.83 |
07/13 | 136 | 137 | 135 | 136 | +0.74% | 695,000 | 472億8150万 | +9.68% | 36.55 | 6.88 |
07/12 | 132 | 136 | 132 | 135 | +2.27% | 1,835,800 | 469億3384万 | +9.76% | 36.28 | 6.83 |
07/11 | 131 | 132 | 130 | 132 | +2.33% | 386,400 | 458億9086万 | +7.32% | 35.48 | 6.68 |
07/08 | 131 | 131 | 129 | 129 | 0% | 699,500 | 448億4789万 | +4.88% | 34.67 | 6.52 |
07/07 | 130 | 131 | 127 | 129 | -0.77% | 1,032,500 | 448億4789万 | +4.88% | 34.67 | 6.52 |
07/06 | 127 | 130 | 126 | 130 | 0% | 900,000 | 451億9555万 | +5.69% | 34.94 | 6.57 |
07/05 | 130 | 130 | 128 | 130 | 0% | 582,800 | 451億9555万 | +5.69% | 34.94 | 6.57 |
07/04 | 128 | 130 | 127 | 130 | +0.78% | 964,500 | 451億9555万 | +5.69% | 34.94 | 6.57 |
07/01 | 124 | 129 | 123 | 129 | +4.88% | 1,068,700 | 448億4789万 | +4.88% | 34.67 | 6.52 |
06/30 | 119 | 124 | 119 | 123 | +2.5% | 1,022,700 | 427億6194万 | +0.82% | 33.06 | 6.22 |
06/29 | 120 | 121 | 118 | 120 | +1.69% | 798,400 | 417億1897万 | -2.44% | 32.25 | 6.07 |
06/28 | 117 | 120 | 115 | 118 | 0% | 594,000 | 410億2365万 | -4.07% | 31.72 | 5.97 |
06/27 | 118 | 119 | 115 | 118 | +3.51% | 613,100 | 410億2365万 | -4.07% | 31.72 | 5.97 |
06/24 | 125 | 125 | 110 | 114 | -6.56% | 1,162,300 | 396億3302万 | -7.32% | 30.64 | 5.77 |
06/23 | 118 | 122 | 118 | 122 | +2.52% | 498,400 | 424億1428万 | -1.61% | 32.79 | 6.17 |
06/22 | 119 | 120 | 118 | 119 | -0.83% | 316,600 | 413億7131万 | -4.03% | 31.98 | 6.02 |
06/21 | 119 | 121 | 118 | 120 | +0.84% | 437,000 | 416億9624万 | -3.23% | 32.23 | 6.07 |
06/20 | 117 | 121 | 117 | 119 | +1.71% | 430,700 | 413億4877万 | -4.03% | 31.97 | 6.01 |
06/17 | 115 | 117 | 114 | 117 | +2.63% | 620,900 | 406億5383万 | -5.65% | 31.43 | 5.91 |
06/16 | 118 | 119 | 113 | 114 | -3.39% | 891,300 | 396億1143万 | -8.06% | 30.62 | 5.76 |
06/15 | 118 | 119 | 116 | 118 | -0.84% | 589,500 | 410億130万 | -4.84% | 31.7 | 5.96 |
06/14 | 122 | 123 | 119 | 119 | -2.46% | 569,800 | 413億4877万 | -4.8% | 31.97 | 6.01 |
06/13 | 125 | 126 | 122 | 122 | -3.94% | 663,200 | 423億9118万 | -2.4% | 32.77 | 6.17 |
06/10 | 128 | 128 | 124 | 127 | +0.79% | 981,500 | 441億2852万 | +1.6% | 34.12 | 6.42 |
06/09 | 125 | 126 | 125 | 126 | +0.8% | 196,100 | 437億8105万 | +0.8% | 33.85 | 6.37 |
06/08 | 128 | 128 | 124 | 125 | -1.57% | 522,000 | 434億3358万 | 0% | 33.58 | 6.32 |
06/07 | 125 | 127 | 124 | 127 | +1.6% | 316,800 | 441億2852万 | +2.42% | 34.12 | 6.42 |
06/06 | 124 | 126 | 122 | 125 | -0.79% | 514,700 | 434億3358万 | +0.81% | 33.58 | 6.32 |
06/03 | 126 | 128 | 125 | 126 | 0% | 405,700 | 437億8105万 | +1.61% | 33.85 | 6.37 |
06/02 | 128 | 130 | 126 | 126 | -2.33% | 712,800 | 437億8105万 | +1.61% | 33.85 | 6.37 |
06/01 | 129 | 132 | 128 | 129 | -1.53% | 739,200 | 448億2346万 | +4.03% | 34.65 | 6.52 |
05/31 | 131 | 131 | 127 | 131 | -0.76% | 1,306,400 | 455億1839万 | +5.65% | 35.19 | 6.62 |
05/30 | 125 | 132 | 125 | 132 | +6.45% | 2,380,300 | 458億6586万 | +6.45% | 35.46 | 6.67 |
05/27 | 124 | 125 | 123 | 124 | -0.8% | 333,400 | 430億8611万 | +0.81% | 33.31 | 6.27 |
05/26 | 125 | 126 | 123 | 125 | +0.81% | 529,900 | 434億3358万 | +1.63% | 33.58 | 6.32 |
05/25 | 125 | 126 | 123 | 124 | -0.8% | 417,000 | 430億8611万 | +0.81% | 33.31 | 6.27 |
05/24 | 123 | 125 | 123 | 125 | +0.81% | 263,500 | 434億3358万 | +1.63% | 33.58 | 6.32 |
05/23 | 123 | 124 | 122 | 124 | 0% | 272,500 | 430億8611万 | +0.81% | 33.31 | 6.27 |
05/20 | 121 | 126 | 121 | 124 | +3.33% | 1,091,700 | 430億8611万 | +0.81% | 33.31 | 6.27 |
05/19 | 124 | 124 | 120 | 120 | -3.23% | 429,300 | 416億9624万 | -2.44% | 32.23 | 6.07 |
05/18 | 122 | 124 | 121 | 124 | +1.64% | 476,400 | 430億8611万 | +0.81% | 33.31 | 6.27 |
05/17 | 122 | 122 | 121 | 122 | +0.83% | 317,600 | 423億9118万 | -0.81% | 32.77 | 6.17 |
05/16 | 122 | 122 | 120 | 121 | -0.82% | 302,500 | 420億4371万 | -1.63% | 32.5 | 6.12 |
05/13 | 124 | 124 | 120 | 122 | -0.81% | 396,500 | 423億9118万 | -0.81% | 32.77 | 6.17 |
05/12 | 122 | 124 | 122 | 123 | -0.81% | 409,600 | 427億3865万 | 0% | 33.04 | 6.22 |
05/11 | 125 | 125 | 123 | 124 | 0% | 382,400 | 430億8611万 | +0.81% | 33.31 | 6.27 |
05/10 | 123 | 124 | 122 | 124 | +0.81% | 437,900 | 430億8611万 | +0.81% | 33.31 | 6.27 |
05/09 | 121 | 123 | 120 | 123 | +1.65% | 617,300 | 427億3865万 | 0% | 33.04 | 6.22 |
05/06 | 121 | 122 | 120 | 121 | -0.82% | 302,200 | 420億4371万 | -1.63% | 32.5 | 6.12 |
05/02 | 118 | 122 | 118 | 122 | -0.81% | 549,900 | 423億9118万 | -0.81% | 32.77 | 6.17 |
04/28 | 127 | 127 | 123 | 123 | -1.6% | 767,200 | 427億3865万 | 0% | 33.04 | 6.22 |
04/27 | 125 | 127 | 123 | 125 | +0.81% | 1,145,900 | 434億3358万 | +0.81% | 33.58 | 6.32 |
04/26 | 126 | 126 | 123 | 124 | -1.59% | 376,900 | 430億8611万 | 0% | 33.31 | 6.27 |
04/25 | 127 | 127 | 124 | 126 | 0% | 482,900 | 437億8105万 | +1.61% | 33.85 | 6.37 |
04/22 | 124 | 126 | 123 | 126 | +0.8% | 438,500 | 437億8105万 | +1.61% | 33.85 | 6.37 |
04/21 | 123 | 125 | 122 | 125 | +3.31% | 612,200 | 434億3358万 | +0.81% | 33.58 | 6.32 |
04/20 | 123 | 125 | 121 | 121 | -1.63% | 646,600 | 420億4371万 | -2.42% | 32.5 | 6.12 |
04/19 | 122 | 123 | 121 | 123 | +2.5% | 255,500 | 427億3865万 | -0.81% | 33.04 | 6.22 |
04/18 | 121 | 122 | 120 | 120 | -3.23% | 456,400 | 416億9624万 | -3.23% | 32.23 | 6.07 |
04/15 | 125 | 126 | 124 | 124 | -1.59% | 388,100 | 430億8611万 | 0% | 33.31 | 6.27 |
04/14 | 125 | 126 | 124 | 126 | +0.8% | 451,100 | 437億8105万 | +0.8% | 33.85 | 6.37 |
04/13 | 123 | 125 | 123 | 125 | +1.63% | 398,100 | 434億3358万 | +0.81% | 33.58 | 6.32 |
04/12 | 123 | 125 | 122 | 123 | 0% | 627,400 | 427億3865万 | -0.81% | 33.04 | 6.22 |
04/11 | 123 | 123 | 120 | 123 | +1.65% | 410,500 | 427億3865万 | -1.6% | 33.04 | 6.22 |
04/08 | 118 | 124 | 117 | 121 | 0% | 1,041,600 | 420億4371万 | -3.2% | 32.5 | 6.12 |
04/07 | 119 | 123 | 119 | 121 | +2.54% | 912,900 | 420億4371万 | -3.2% | 32.5 | 6.12 |
04/06 | 119 | 120 | 116 | 118 | -0.84% | 625,800 | 410億130万 | -5.6% | 31.7 | 5.96 |
04/05 | 122 | 123 | 116 | 119 | -3.25% | 1,284,600 | 413億4877万 | -4.8% | 31.97 | 6.01 |
04/04 | 122 | 124 | 121 | 123 | +0.82% | 729,200 | 427億3865万 | -1.6% | 33.04 | 6.22 |
04/01 | 126 | 126 | 122 | 122 | -2.4% | 905,800 | 423億9118万 | -2.4% | 32.77 | 6.17 |
03/31 | 128 | 128 | 125 | 125 | -1.57% | 697,500 | 434億3358万 | 0% | 33.58 | 6.32 |
03/30 | 127 | 128 | 125 | 127 | 0% | 826,400 | 441億2852万 | +1.6% | 34.12 | 6.42 |
03/29 | 124 | 128 | 124 | 127 | +1.6% | 649,900 | 441億2852万 | +2.42% | 34.12 | 6.42 |
03/28 | 125 | 126 | 122 | 125 | 0% | 859,700 | 434億3358万 | +0.81% | 33.58 | 6.32 |
03/25 | 127 | 127 | 125 | 125 | 0% | 340,700 | 434億3358万 | +1.63% | 33.58 | 6.32 |
03/24 | 125 | 126 | 124 | 125 | -0.79% | 417,900 | 434億3358万 | +1.63% | 33.58 | 6.32 |
03/23 | 125 | 127 | 124 | 126 | +0.8% | 472,600 | 437億8105万 | +3.28% | 33.85 | 6.37 |
03/22 | 126 | 127 | 123 | 125 | 0% | 898,000 | 434億3358万 | +2.46% | 33.58 | 6.32 |
03/18 | 126 | 127 | 125 | 125 | -0.79% | 666,800 | 434億3358万 | +3.31% | 33.58 | 6.32 |
03/17 | 127 | 129 | 126 | 126 | 0% | 681,600 | 437億8105万 | +5% | 33.85 | 6.37 |
03/16 | 126 | 128 | 126 | 126 | -1.56% | 454,600 | 437億8105万 | +5.88% | 33.85 | 6.37 |
03/15 | 128 | 129 | 127 | 128 | -0.78% | 461,500 | 444億7599万 | +7.56% | 34.38 | 6.47 |
03/14 | 127 | 129 | 126 | 129 | +2.38% | 707,400 | 448億2346万 | +9.32% | 34.65 | 6.52 |
03/11 | 124 | 127 | 124 | 126 | -0.79% | 1,203,800 | 437億8105万 | +6.78% | 33.85 | 6.37 |
03/10 | 125 | 127 | 124 | 127 | +2.42% | 630,700 | 441億2852万 | +7.63% | 34.12 | 6.42 |
03/09 | 125 | 125 | 122 | 124 | -0.8% | 832,900 | 430億8611万 | +5.98% | 33.31 | 6.27 |
03/08 | 127 | 128 | 121 | 125 | -0.79% | 1,305,000 | 434億3358万 | +6.84% | 33.58 | 6.32 |
03/07 | 127 | 128 | 125 | 126 | 0% | 1,016,700 | 437億8105万 | +6.78% | 33.85 | 6.37 |
03/04 | 124 | 126 | 123 | 126 | +1.61% | 1,403,300 | 437億8105万 | +7.69% | 33.85 | 6.37 |