株価チャート
2016/03/23～2016/08/17
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 |
| 08/17 | 1,364 | 1,375 | 1,340 | 1,354 | -1.53% | 77,700 | 227億8985万 | -12.02% | 5.4 | 1.59 |
| 08/16 | 1,391 | 1,395 | 1,363 | 1,375 | -0.94% | 61,600 | 231億4331万 | -11.63% | 5.48 | 1.62 |
| 08/15 | 1,415 | 1,418 | 1,382 | 1,388 | -0.86% | 64,400 | 233億6212万 | -11.54% | 5.53 | 1.63 |
| 08/12 | 1,365 | 1,410 | 1,363 | 1,400 | +3.09% | 76,100 | 235億6410万 | -11.67% | 5.58 | 1.65 |
| 08/10 | 1,360 | 1,380 | 1,340 | 1,358 | +0.15% | 65,600 | 228億5717万 | -15.23% | 5.41 | 1.6 |
| 08/09 | 1,341 | 1,370 | 1,334 | 1,356 | +1.19% | 79,200 | 228億2351万 | -16.3% | 5.41 | 1.6 |
| 08/08 | 1,392 | 1,395 | 1,329 | 1,340 | -1.62% | 159,600 | 225億5421万 | -18.24% | 5.34 | 1.58 |
| 08/05 | 1,388 | 1,407 | 1,350 | 1,362 | -0.07% | 177,700 | 229億2450万 | -17.8% | 5.43 | 1.6 |
| 08/04 | 1,415 | 1,420 | 1,314 | 1,363 | -7.59% | 423,800 | 229億4133万 | -18.43% | 5.43 | 1.6 |
| 08/03 | 1,480 | 1,490 | 1,455 | 1,475 | -1.01% | 112,800 | 248億2646万 | -12.36% | 5.88 | 1.74 |
| 08/02 | 1,508 | 1,525 | 1,490 | 1,490 | -1.65% | 117,900 | 250億7893万 | -11.68% | 5.94 | 1.75 |
| 08/01 | 1,526 | 1,560 | 1,511 | 1,515 | -3.26% | 120,700 | 254億9972万 | -10.2% | 6.04 | 1.78 |
| 07/29 | 1,541 | 1,570 | 1,502 | 1,566 | +1.1% | 211,000 | 263億5812万 | -6.95% | 6.24 | 1.84 |
| 07/28 | 1,591 | 1,606 | 1,534 | 1,549 | -3.01% | 481,800 | 260億7199万 | -7.91% | 6.17 | 1.82 |
| 07/27 | 1,598 | 1,623 | 1,573 | 1,597 | -0.06% | 109,600 | 268億7990万 | -4.71% | 6.37 | 1.88 |
| 07/26 | 1,601 | 1,620 | 1,570 | 1,598 | +0.19% | 91,300 | 268億9673万 | -4.25% | 6.37 | 1.88 |
| 07/25 | 1,664 | 1,664 | 1,591 | 1,595 | -3.8% | 122,800 | 268億4624万 | -3.97% | 6.36 | 1.88 |
| 07/22 | 1,648 | 1,693 | 1,635 | 1,658 | -0.6% | 99,200 | 279億662万 | +0.18% | 6.61 | 1.95 |
| 07/21 | 1,785 | 1,785 | 1,664 | 1,668 | -5.5% | 202,200 | 280億7494万 | +1.52% | 6.65 | 1.96 |
| 07/20 | 1,740 | 1,776 | 1,712 | 1,765 | +0.68% | 83,200 | 297億759万 | +8.08% | 7.04 | 2.08 |
| 07/19 | 1,720 | 1,772 | 1,720 | 1,753 | +1.86% | 87,800 | 295億561万 | +8.28% | 6.99 | 2.06 |
| 07/15 | 1,725 | 1,753 | 1,704 | 1,721 | -1.32% | 104,600 | 289億6701万 | +7.16% | 6.86 | 2.03 |
| 07/14 | 1,700 | 1,794 | 1,700 | 1,744 | +0.35% | 97,500 | 293億5413万 | +9.07% | 6.95 | 2.05 |
| 07/13 | 1,770 | 1,779 | 1,710 | 1,738 | -0.57% | 140,400 | 292億5314万 | +9.38% | 6.93 | 2.05 |
| 07/12 | 1,810 | 1,839 | 1,731 | 1,748 | -1.69% | 133,600 | 294億2146万 | +10.77% | 6.97 | 2.06 |
| 07/11 | 1,769 | 1,802 | 1,740 | 1,778 | +4.34% | 162,900 | 299億2640万 | +13.47% | 7.09 | 2.09 |
| 07/08 | 1,780 | 1,795 | 1,701 | 1,704 | -5.07% | 221,900 | 286億8087万 | +9.79% | 6.79 | 2.01 |
| 07/07 | 1,845 | 1,859 | 1,788 | 1,795 | -1.21% | 148,700 | 302億1254万 | +16.48% | 7.16 | 2.11 |
| 07/06 | 1,770 | 1,818 | 1,726 | 1,817 | +0.39% | 194,700 | 305億8283万 | +19.23% | 7.24 | 2.14 |
| 07/05 | 1,849 | 1,850 | 1,790 | 1,810 | -1.47% | 126,300 | 304億6501万 | +20.19% | 7.22 | 2.13 |
| 07/04 | 1,782 | 1,850 | 1,755 | 1,837 | +3.09% | 220,300 | 309億1946万 | +23.37% | 7.32 | 2.16 |
| 07/01 | 1,748 | 1,789 | 1,687 | 1,782 | +3.85% | 311,700 | 299億9373万 | +21.06% | 7.1 | 2.1 |
| 06/30 | 1,685 | 1,723 | 1,674 | 1,716 | +3.19% | 347,700 | 288億8285万 | +18.02% | 6.84 | 2.02 |
| 06/29 | 1,600 | 1,669 | 1,564 | 1,663 | +5.92% | 245,700 | 279億9078万 | +15.57% | 6.63 | 1.96 |
| 06/28 | 1,488 | 1,584 | 1,454 | 1,570 | +5.23% | 241,200 | 264億2545万 | +10.1% | 6.26 | 1.85 |
| 06/27 | 1,430 | 1,498 | 1,418 | 1,492 | +6.19% | 162,900 | 251億1259万 | +5.22% | 5.95 | 1.76 |
| 06/24 | 1,526 | 1,527 | 1,315 | 1,405 | -8.71% | 367,600 | 236億4825万 | -0.64% | 5.6 | 1.65 |
| 06/23 | 1,517 | 1,540 | 1,487 | 1,539 | +10.09% | 505,700 | 259億367万 | +8.92% | 6.13 | 1.81 |
| 06/22 | 1,429 | 1,431 | 1,381 | 1,398 | -1.83% | 100,500 | 235億3043万 | -0.5% | 5.57 | 1.65 |
| 06/21 | 1,425 | 1,438 | 1,412 | 1,424 | +0.49% | 50,200 | 239億6805万 | +1.5% | 5.68 | 1.68 |
| 06/20 | 1,428 | 1,463 | 1,410 | 1,417 | -0.77% | 98,500 | 238億5023万 | +1.21% | 5.65 | 1.67 |
| 06/17 | 1,381 | 1,429 | 1,363 | 1,428 | +5.7% | 126,600 | 240億3538万 | +2.22% | 5.69 | 1.68 |
| 06/16 | 1,400 | 1,416 | 1,346 | 1,351 | -5.39% | 167,000 | 227億3935万 | -3.15% | 5.39 | 1.59 |
| 06/15 | 1,390 | 1,446 | 1,385 | 1,428 | +0.78% | 84,900 | 240億3538万 | +2.29% | 5.69 | 1.68 |
| 06/14 | 1,431 | 1,477 | 1,389 | 1,417 | -1.39% | 126,600 | 238億5023万 | +1.58% | 5.65 | 1.67 |
| 06/13 | 1,502 | 1,505 | 1,433 | 1,437 | -6.08% | 138,000 | 241億8686万 | +3.01% | 5.73 | 1.69 |
| 06/10 | 1,505 | 1,537 | 1,504 | 1,530 | +2% | 102,300 | 257億5219万 | +9.99% | 6.1 | 1.8 |
| 06/09 | 1,471 | 1,522 | 1,464 | 1,500 | +2.32% | 180,900 | 252億4725万 | +8.7% | 5.98 | 1.77 |
| 06/08 | 1,470 | 1,477 | 1,446 | 1,466 | -0.27% | 73,800 | 246億7497万 | +6.85% | 5.84 | 1.73 |
| 06/07 | 1,408 | 1,491 | 1,408 | 1,470 | +3.96% | 145,600 | 247億4230万 | +7.53% | 5.86 | 1.73 |
| 06/06 | 1,395 | 1,420 | 1,385 | 1,414 | -0.7% | 52,200 | 237億9974万 | +3.82% | 5.64 | 1.66 |
| 06/03 | 1,380 | 1,424 | 1,380 | 1,424 | +4.09% | 93,800 | 239億6805万 | +4.71% | 5.68 | 1.68 |
| 06/02 | 1,365 | 1,393 | 1,364 | 1,368 | -0.07% | 43,600 | 230億2549万 | +0.74% | 5.45 | 1.61 |
| 06/01 | 1,380 | 1,398 | 1,359 | 1,369 | -1.3% | 54,700 | 230億4232万 | +0.88% | 5.46 | 1.61 |
| 05/31 | 1,395 | 1,396 | 1,380 | 1,387 | -0.86% | 25,400 | 233億4529万 | +2.51% | 5.53 | 1.63 |
| 05/30 | 1,355 | 1,399 | 1,354 | 1,399 | +3.78% | 57,700 | 235億4726万 | +3.86% | 5.58 | 1.65 |
| 05/27 | 1,325 | 1,358 | 1,325 | 1,348 | +1.97% | 43,100 | 226億8886万 | +0.6% | 5.37 | 1.59 |
| 05/26 | 1,360 | 1,374 | 1,320 | 1,322 | -2.22% | 73,300 | 222億5124万 | -0.97% | 5.27 | 1.56 |
| 05/25 | 1,372 | 1,385 | 1,351 | 1,352 | -1.39% | 43,100 | 227億5618万 | +1.35% | 5.39 | 1.59 |
| 05/24 | 1,390 | 1,393 | 1,363 | 1,371 | -1.44% | 32,900 | 230億7598万 | +2.93% | 5.47 | 1.61 |
| 05/23 | 1,400 | 1,418 | 1,385 | 1,391 | +0.65% | 73,400 | 234億1261万 | +4.82% | 5.55 | 1.64 |
| 05/20 | 1,335 | 1,387 | 1,332 | 1,382 | +3.13% | 52,700 | 232億6113万 | +4.62% | 5.51 | 1.63 |
| 05/19 | 1,334 | 1,350 | 1,333 | 1,340 | +0.6% | 26,400 | 225億5421万 | +1.9% | 5.34 | 1.58 |
| 05/18 | 1,350 | 1,355 | 1,325 | 1,332 | -1.33% | 55,000 | 224億1955万 | +1.6% | 5.31 | 1.57 |
| 05/17 | 1,345 | 1,364 | 1,343 | 1,350 | +0.52% | 40,900 | 227億2252万 | +3.37% | 5.38 | 1.59 |
| 05/16 | 1,356 | 1,388 | 1,341 | 1,343 | -2.18% | 75,800 | 226億470万 | +3.15% | 5.35 | 1.58 |
| 05/13 | 1,390 | 1,395 | 1,351 | 1,373 | -1.79% | 84,500 | 231億964万 | +5.78% | 5.47 | 1.62 |
| 05/12 | 1,381 | 1,403 | 1,375 | 1,398 | -0.21% | 48,500 | 235億3043万 | +7.79% | 5.57 | 1.65 |
| 05/11 | 1,402 | 1,422 | 1,390 | 1,401 | -1.34% | 83,600 | 235億8093万 | +8.1% | 5.58 | 1.65 |
| 05/10 | 1,319 | 1,434 | 1,319 | 1,420 | +7.66% | 374,300 | 239億73万 | +9.57% | 5.66 | 1.67 |
| 05/09 | 1,270 | 1,338 | 1,270 | 1,319 | +3.86% | 107,300 | 222億74万 | +1.77% | 5.26 | 1.55 |
| 05/06 | 1,292 | 1,308 | 1,260 | 1,270 | -2.23% | 75,600 | 213億7600万 | -2.31% | 5.06 | 1.49 |
| 05/02 | 1,265 | 1,320 | 1,255 | 1,299 | -1.74% | 99,300 | 218億6411万 | -0.38% | 5.18 | 1.53 |
| 04/28 | 1,350 | 1,380 | 1,305 | 1,322 | -2.58% | 95,000 | 222億5124万 | +1.15% | 5.27 | 1.56 |
| 04/27 | 1,348 | 1,370 | 1,336 | 1,357 | -0.51% | 53,500 | 228億4034万 | +3.59% | 5.41 | 1.6 |
| 04/26 | 1,365 | 1,391 | 1,302 | 1,364 | -0.58% | 153,500 | 229億5816万 | +4.04% | 5.44 | 1.61 |
| 04/25 | 1,365 | 1,409 | 1,352 | 1,372 | +2.77% | 200,200 | 230億9281万 | +4.57% | 5.47 | 1.61 |
| 04/22 | 1,285 | 1,339 | 1,256 | 1,335 | +4.79% | 173,400 | 224億7005万 | +1.68% | 5.32 | 1.57 |
| 04/21 | 1,257 | 1,279 | 1,246 | 1,274 | +3.49% | 93,800 | 214億4333万 | -2.97% | 5.08 | 1.5 |
| 04/20 | 1,235 | 1,249 | 1,231 | 1,231 | +0.08% | 66,100 | 207億1957万 | -6.53% | 4.91 | 1.45 |
| 04/19 | 1,257 | 1,261 | 1,228 | 1,230 | -0.57% | 130,000 | 207億274万 | -7.03% | 4.9 | 1.45 |
| 04/18 | 1,302 | 1,303 | 1,230 | 1,237 | -4.26% | 134,300 | 208億2056万 | -6.85% | 4.93 | 1.46 |
| 04/15 | 1,300 | 1,303 | 1,282 | 1,292 | -0.15% | 85,100 | 217億4629万 | -3.08% | 5.15 | 1.52 |
| 04/14 | 1,271 | 1,309 | 1,271 | 1,294 | +2.94% | 100,100 | 217億7996万 | -3.07% | 5.16 | 1.52 |
| 04/13 | 1,230 | 1,265 | 1,228 | 1,257 | +2.61% | 62,700 | 211億5719万 | -5.98% | 5.01 | 1.48 |
| 04/12 | 1,235 | 1,235 | 1,215 | 1,225 | -0.41% | 66,100 | 206億1858万 | -8.65% | 4.88 | 1.44 |
| 04/11 | 1,225 | 1,234 | 1,207 | 1,230 | -0.81% | 62,100 | 207億274万 | -8.75% | 4.9 | 1.45 |
| 04/08 | 1,216 | 1,249 | 1,205 | 1,240 | +2.06% | 79,000 | 208億7106万 | -8.35% | 4.94 | 1.46 |
| 04/07 | 1,240 | 1,260 | 1,208 | 1,215 | -2.1% | 77,300 | 204億5027万 | -10.4% | 4.84 | 1.43 |
| 04/06 | 1,260 | 1,265 | 1,223 | 1,241 | -1.59% | 90,100 | 208億8789万 | -8.82% | 4.95 | 1.46 |
| 04/05 | 1,345 | 1,345 | 1,250 | 1,261 | -6.38% | 134,600 | 212億2452万 | -7.35% | 5.03 | 1.48 |
| 04/04 | 1,373 | 1,375 | 1,334 | 1,347 | -1.75% | 52,500 | 226億7203万 | -0.96% | 5.37 | 1.59 |
| 04/01 | 1,407 | 1,412 | 1,347 | 1,371 | -2.56% | 110,300 | 230億7598万 | +1.11% | 5.47 | 1.61 |
| 03/31 | 1,410 | 1,425 | 1,407 | 1,407 | -0.28% | 69,200 | 236億8192万 | +4.22% | 5.61 | 1.66 |
| 03/30 | 1,440 | 1,447 | 1,405 | 1,411 | -0.35% | 148,900 | 237億4924万 | +5.14% | 5.62 | 1.66 |
| 03/29 | 1,372 | 1,420 | 1,372 | 1,416 | +3.21% | 110,200 | 238億3340万 | +6.07% | 5.64 | 1.67 |
| 03/28 | 1,372 | 1,381 | 1,360 | 1,372 | -0.29% | 41,300 | 230億9281万 | +3.24% | 5.47 | 1.61 |
| 03/25 | 1,387 | 1,391 | 1,374 | 1,376 | -1.29% | 45,100 | 231億6014万 | +4.01% | 5.49 | 1.62 |
| 03/24 | 1,380 | 1,402 | 1,372 | 1,394 | +0.58% | 49,800 | 234億6311万 | +5.85% | 5.56 | 1.64 |
| 03/23 | 1,400 | 1,405 | 1,382 | 1,386 | -0.86% | 41,000 | 233億2845万 | +5.88% | 5.53 | 1.63 |
