株価チャート
2016/03/31～2016/08/25
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 |
| 08/25 | 895 | 927 | 895 | 924 | +4.76% | 370,200 | 366億9961万 | +23.69% | 7.18 | 1.13 |
| 08/24 | 851 | 885 | 851 | 882 | +4.13% | 323,400 | 350億3145万 | +19.19% | 6.85 | 1.08 |
| 08/23 | 855 | 859 | 835 | 847 | -0.47% | 250,100 | 336億4131万 | +15.24% | 6.58 | 1.03 |
| 08/22 | 840 | 853 | 825 | 851 | +3.28% | 228,500 | 338億18万 | +16.42% | 6.61 | 1.04 |
| 08/19 | 793 | 824 | 793 | 824 | +4.97% | 257,500 | 327億2779万 | +13.34% | 6.4 | 1.01 |
| 08/18 | 792 | 807 | 780 | 785 | -1.75% | 188,100 | 311億7878万 | +8.58% | 6.1 | 0.96 |
| 08/17 | 769 | 800 | 769 | 799 | +2.04% | 227,100 | 317億3484万 | +10.82% | 6.21 | 0.98 |
| 08/16 | 800 | 813 | 775 | 783 | -1.88% | 265,600 | 310億9935万 | +9.05% | 6.08 | 0.96 |
| 08/15 | 760 | 811 | 755 | 798 | +8.28% | 512,000 | 316億9512万 | +11.76% | 6.2 | 0.97 |
| 08/12 | 687 | 754 | 678 | 737 | +8.86% | 518,600 | 292億7231万 | +3.51% | 5.73 | 0.9 |
| 08/10 | 698 | 698 | 672 | 677 | -2.31% | 192,900 | 268億8922万 | -4.78% | 5.26 | 0.83 |
| 08/09 | 682 | 695 | 682 | 693 | +2.21% | 129,200 | 275億2471万 | -2.94% | 5.39 | 0.85 |
| 08/08 | 675 | 684 | 674 | 678 | +1.19% | 116,200 | 269億2893万 | -5.31% | 5.27 | 0.83 |
| 08/05 | 678 | 680 | 668 | 670 | -1.18% | 138,800 | 266億1119万 | -6.69% | 5.21 | 0.82 |
| 08/04 | 675 | 689 | 667 | 678 | +0.3% | 123,100 | 269億2893万 | -5.83% | 5.27 | 0.83 |
| 08/03 | 680 | 690 | 673 | 676 | -2.59% | 172,000 | 268億4950万 | -6.5% | 5.25 | 0.83 |
| 08/02 | 695 | 706 | 688 | 694 | -1.14% | 131,700 | 275億6443万 | -4.28% | 5.39 | 0.85 |
| 08/01 | 714 | 716 | 696 | 702 | -1.54% | 95,000 | 278億8217万 | -3.17% | 5.46 | 0.86 |
| 07/29 | 688 | 716 | 688 | 713 | +3.63% | 104,400 | 283億1907万 | -1.66% | 5.54 | 0.87 |
| 07/28 | 705 | 709 | 685 | 688 | -1.57% | 120,500 | 273億2612万 | -5.23% | 5.35 | 0.84 |
| 07/27 | 699 | 710 | 694 | 699 | +1.45% | 94,900 | 277億6302万 | -4.12% | 5.43 | 0.85 |
| 07/26 | 706 | 708 | 683 | 689 | -3.91% | 192,900 | 273億6583万 | -5.75% | 5.35 | 0.84 |
| 07/25 | 731 | 740 | 712 | 717 | -1.92% | 105,500 | 284億7794万 | -2.32% | 5.57 | 0.88 |
| 07/22 | 735 | 743 | 722 | 731 | -2.14% | 51,700 | 290億3400万 | -0.41% | 5.68 | 0.89 |
| 07/21 | 755 | 755 | 743 | 747 | +0.27% | 42,400 | 296億6949万 | +1.77% | 5.8 | 0.91 |
| 07/20 | 750 | 760 | 740 | 745 | 0% | 68,300 | 295億9005万 | +1.5% | 5.79 | 0.91 |
| 07/19 | 751 | 753 | 731 | 745 | -0.67% | 92,200 | 295億9005万 | +1.5% | 5.79 | 0.91 |
| 07/15 | 761 | 761 | 738 | 750 | +0.54% | 109,200 | 297億8865万 | +2.04% | 5.83 | 0.92 |
| 07/14 | 737 | 750 | 730 | 746 | +2.05% | 99,500 | 296億2977万 | +1.22% | 5.8 | 0.91 |
| 07/13 | 749 | 753 | 723 | 731 | -0.68% | 101,300 | 290億3400万 | -1.22% | 5.68 | 0.89 |
| 07/12 | 744 | 749 | 734 | 736 | +0.96% | 89,400 | 292億3259万 | -1.08% | 5.72 | 0.9 |
| 07/11 | 718 | 737 | 712 | 729 | +5.19% | 83,100 | 289億5456万 | -2.41% | 5.67 | 0.89 |
| 07/08 | 732 | 732 | 691 | 693 | -4.41% | 87,000 | 275億2471万 | -7.72% | 5.39 | 0.85 |
| 07/07 | 726 | 742 | 722 | 725 | -1.09% | 107,200 | 287億9569万 | -4.1% | 5.63 | 0.89 |
| 07/06 | 745 | 745 | 711 | 733 | -1.48% | 89,800 | 291億1344万 | -3.43% | 5.7 | 0.9 |
| 07/05 | 753 | 753 | 736 | 744 | 0% | 57,000 | 295億5034万 | -2.62% | 5.78 | 0.91 |
| 07/04 | 729 | 750 | 727 | 744 | +2.48% | 42,700 | 295億5034万 | -3.13% | 5.78 | 0.91 |
| 07/01 | 734 | 744 | 723 | 726 | -0.68% | 57,000 | 288億3541万 | -5.96% | 5.64 | 0.89 |
| 06/30 | 762 | 762 | 730 | 731 | -0.68% | 49,900 | 290億3400万 | -5.92% | 5.68 | 0.89 |
| 06/29 | 744 | 744 | 725 | 736 | +1.94% | 57,600 | 292億3259万 | -5.76% | 5.72 | 0.9 |
| 06/28 | 695 | 733 | 685 | 722 | +2.12% | 139,100 | 286億7654万 | -8.14% | 5.61 | 0.88 |
| 06/27 | 707 | 720 | 691 | 707 | +2.76% | 77,600 | 280億8076万 | -10.73% | 5.49 | 0.86 |
| 06/24 | 770 | 775 | 670 | 688 | -9.11% | 179,200 | 273億2612万 | -13.68% | 5.35 | 0.84 |
| 06/23 | 742 | 764 | 742 | 757 | +2.02% | 42,800 | 300億6667万 | -5.85% | 5.88 | 0.92 |
| 06/22 | 749 | 761 | 735 | 742 | -2.75% | 66,500 | 294億7090万 | -7.94% | 5.77 | 0.91 |
| 06/21 | 753 | 768 | 744 | 763 | +0.93% | 45,200 | 303億498万 | -5.8% | 5.93 | 0.93 |
| 06/20 | 734 | 765 | 734 | 756 | +5.15% | 64,900 | 300億2695万 | -6.9% | 5.87 | 0.92 |
| 06/17 | 733 | 743 | 707 | 719 | -0.83% | 136,100 | 285億5738万 | -11.45% | 5.59 | 0.88 |
| 06/16 | 771 | 773 | 713 | 725 | -4.98% | 84,000 | 287億9569万 | -11.04% | 5.63 | 0.89 |
| 06/15 | 752 | 775 | 749 | 763 | +3.81% | 141,500 | 303億498万 | -6.15% | 5.93 | 0.93 |
| 06/14 | 759 | 773 | 729 | 735 | -4.42% | 131,400 | 291億9287万 | -9.37% | 5.71 | 0.9 |
| 06/13 | 794 | 799 | 767 | 769 | -5.64% | 130,100 | 305億4329万 | -4.94% | 5.98 | 0.94 |
| 06/10 | 821 | 826 | 809 | 815 | -0.73% | 95,000 | 323億7033万 | +1.24% | 6.33 | 1 |
| 06/09 | 835 | 838 | 818 | 821 | -0.48% | 73,200 | 326億864万 | +2.75% | 6.38 | 1 |
| 06/08 | 819 | 826 | 811 | 825 | +0.86% | 80,500 | 327億6751万 | +4.17% | 6.41 | 1.01 |
| 06/07 | 802 | 824 | 802 | 818 | +1.49% | 129,800 | 324億8948万 | +3.94% | 6.36 | 1 |
| 06/06 | 814 | 814 | 792 | 806 | -1.47% | 97,100 | 320億1286万 | +3.07% | 6.26 | 0.98 |
| 06/03 | 818 | 834 | 812 | 818 | 0% | 102,100 | 324億8948万 | +5.14% | 6.36 | 1 |
| 06/02 | 830 | 834 | 813 | 818 | -2.97% | 101,600 | 324億8948万 | +5.55% | 6.36 | 1 |
| 06/01 | 841 | 856 | 835 | 843 | -0.24% | 84,400 | 334億8244万 | +9.34% | 6.55 | 1.03 |
| 05/31 | 841 | 851 | 841 | 845 | -0.24% | 55,800 | 335億6187万 | +10.31% | 6.57 | 1.03 |
| 05/30 | 848 | 854 | 840 | 847 | +0.36% | 53,100 | 336億4131万 | +11.3% | 6.58 | 1.03 |
| 05/27 | 848 | 855 | 837 | 844 | +0.48% | 91,300 | 335億2216万 | +11.79% | 6.56 | 1.03 |
| 05/26 | 868 | 868 | 836 | 840 | -2.55% | 110,400 | 333億6328万 | +12.45% | 6.53 | 1.03 |
| 05/25 | 868 | 878 | 856 | 862 | -0.23% | 109,100 | 342億3708万 | +16.33% | 6.7 | 1.05 |
| 05/24 | 851 | 873 | 851 | 864 | +2.01% | 196,000 | 343億1652万 | +17.55% | 6.71 | 1.06 |
| 05/23 | 850 | 855 | 832 | 847 | -0.35% | 107,600 | 336億4131万 | +16.35% | 6.58 | 1.03 |
| 05/20 | 827 | 858 | 822 | 850 | +3.28% | 216,400 | 337億6047万 | +17.89% | 6.61 | 1.04 |
| 05/19 | 831 | 837 | 806 | 823 | -1.2% | 206,800 | 326億8807万 | +15.27% | 6.4 | 1.01 |
| 05/18 | 817 | 845 | 801 | 833 | +1.83% | 416,300 | 330億8526万 | +17.66% | 6.47 | 1.02 |
| 05/17 | 740 | 832 | 740 | 818 | +10.54% | 560,300 | 324億8948万 | +16.86% | 6.36 | 1 |
| 05/16 | 786 | 789 | 730 | 740 | -7.04% | 537,100 | 293億9146万 | +6.78% | 5.75 | 0.9 |
| 05/13 | 704 | 797 | 690 | 796 | +14.2% | 830,600 | 316億1568万 | +15.53% | 6.19 | 0.97 |
| 05/12 | 679 | 699 | 677 | 697 | +1.01% | 121,200 | 276億8358万 | +1.75% | 5.42 | 0.85 |
| 05/11 | 700 | 700 | 687 | 690 | -0.72% | 74,300 | 274億555万 | +0.58% | 5.36 | 0.84 |
| 05/10 | 669 | 697 | 667 | 695 | +3.89% | 149,900 | 276億414万 | +1.02% | 5.4 | 0.85 |
| 05/09 | 669 | 676 | 667 | 669 | +1.52% | 109,000 | 265億7147万 | -3.04% | 5.2 | 0.82 |
| 05/06 | 671 | 679 | 653 | 659 | -0.9% | 109,800 | 261億7429万 | -4.91% | 5.12 | 0.81 |
| 05/02 | 665 | 670 | 652 | 665 | -2.78% | 198,100 | 264億1260万 | -4.45% | 5.17 | 0.81 |
| 04/28 | 705 | 724 | 680 | 684 | -2.84% | 189,300 | 271億6724万 | -2.15% | 5.32 | 0.84 |
| 04/27 | 707 | 711 | 697 | 704 | -0.42% | 120,400 | 279億6161万 | +0.57% | 5.47 | 0.86 |
| 04/26 | 715 | 719 | 695 | 707 | -2.21% | 154,800 | 280億8076万 | +0.86% | 5.49 | 0.86 |
| 04/25 | 742 | 742 | 716 | 723 | -1.5% | 147,200 | 287億1625万 | +2.99% | 5.62 | 0.88 |
| 04/22 | 715 | 734 | 709 | 734 | +1.8% | 217,300 | 291億5315万 | +4.56% | 5.7 | 0.9 |
| 04/21 | 727 | 727 | 713 | 721 | +0.98% | 146,100 | 286億3682万 | +2.85% | 5.6 | 0.88 |
| 04/20 | 700 | 732 | 699 | 714 | +3.03% | 238,300 | 283億5879万 | +2% | 5.55 | 0.87 |
| 04/19 | 676 | 699 | 675 | 693 | +5.32% | 192,300 | 275億2471万 | -1% | 5.39 | 0.85 |
| 04/18 | 672 | 672 | 652 | 658 | -4.78% | 155,000 | 261億3457万 | -6.13% | 5.11 | 0.8 |
| 04/15 | 687 | 696 | 680 | 691 | -0.58% | 247,800 | 274億4527万 | -1.71% | 5.37 | 0.84 |
| 04/14 | 695 | 698 | 678 | 695 | +1.16% | 346,200 | 276億414万 | -1.14% | 5.4 | 0.85 |
| 04/13 | 688 | 693 | 679 | 687 | +0.59% | 184,200 | 272億8640万 | -2.14% | 5.34 | 0.84 |
| 04/12 | 678 | 692 | 672 | 683 | +1.79% | 141,300 | 271億2753万 | -2.84% | 5.31 | 0.83 |
| 04/11 | 662 | 672 | 646 | 671 | +1.36% | 153,100 | 266億5091万 | -4.82% | 5.21 | 0.82 |
| 04/08 | 629 | 673 | 623 | 662 | +3.6% | 267,600 | 262億9344万 | -6.36% | 5.14 | 0.81 |
| 04/07 | 637 | 654 | 628 | 639 | 0% | 185,700 | 253億7992万 | -9.62% | 4.97 | 0.78 |
| 04/06 | 651 | 657 | 627 | 639 | -1.99% | 363,100 | 253億7992万 | -9.87% | 4.97 | 0.78 |
| 04/05 | 686 | 686 | 650 | 652 | -4.82% | 299,400 | 258億9626万 | -8.04% | 5.07 | 0.8 |
| 04/04 | 704 | 708 | 679 | 685 | -5.12% | 441,400 | 272億696万 | -3.79% | 5.32 | 0.84 |
| 04/01 | 772 | 772 | 716 | 722 | -5% | 417,500 | 286億7654万 | +1.4% | 5.61 | 0.88 |
| 03/31 | 740 | 767 | 740 | 760 | +3.26% | 340,800 | 301億8583万 | +6.89% | 5.91 | 0.93 |
