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 |
|---|
| 2016 |
| 06/30 | 1,158 | 1,166 | 1,130 | 1,135 | +0.62% | 3,600 | 70億9375万 | -9.85% | 20.83 | 1.39 |
| 06/29 | 1,149 | 1,149 | 1,123 | 1,128 | +0.62% | 4,900 | 70億5000万 | -10.83% | 20.7 | 1.38 |
| 06/28 | 1,119 | 1,141 | 1,111 | 1,121 | -9.52% | 37,000 | 70億625万 | -11.73% | 20.57 | 1.37 |
| 06/27 | 1,205 | 1,245 | 1,205 | 1,239 | +2.99% | 109,600 | 77億4375万 | -2.9% | 22.74 | 1.51 |
| 06/24 | 1,236 | 1,239 | 1,201 | 1,203 | -2.51% | 11,900 | 75億1875万 | -5.72% | 22.08 | 1.47 |
| 06/23 | 1,238 | 1,238 | 1,190 | 1,234 | -0.32% | 8,600 | 77億1250万 | -3.37% | 22.65 | 1.51 |
| 06/22 | 1,260 | 1,260 | 1,238 | 1,238 | -1.82% | 6,700 | 77億3750万 | -2.98% | 22.72 | 1.51 |
| 06/21 | 1,265 | 1,268 | 1,260 | 1,261 | -0.16% | 4,500 | 78億8125万 | -1.1% | 23.14 | 1.54 |
| 06/20 | 1,259 | 1,279 | 1,259 | 1,263 | +0.24% | 3,700 | 78億9375万 | -0.71% | 23.18 | 1.54 |
| 06/17 | 1,261 | 1,264 | 1,250 | 1,260 | -0.32% | 3,200 | 78億7500万 | -0.71% | 23.12 | 1.54 |
| 06/16 | 1,274 | 1,275 | 1,262 | 1,264 | -0.39% | 2,900 | 79億 | -0.16% | 23.2 | 1.54 |
| 06/15 | 1,275 | 1,275 | 1,258 | 1,269 | -0.7% | 3,000 | 79億3125万 | +0.4% | 23.29 | 1.55 |
| 06/14 | 1,280 | 1,288 | 1,276 | 1,278 | -0.62% | 2,800 | 79億8750万 | +1.35% | 23.46 | 1.56 |
| 06/13 | 1,286 | 1,295 | 1,286 | 1,286 | -0.54% | 3,700 | 80億3750万 | +2.14% | 23.6 | 1.57 |
| 06/10 | 1,296 | 1,297 | 1,293 | 1,293 | +0.15% | 1,800 | 80億8125万 | +2.95% | 23.73 | 1.58 |
| 06/09 | 1,291 | 1,295 | 1,291 | 1,291 | +0.23% | 2,100 | 80億6875万 | +3.03% | 23.69 | 1.58 |
| 06/08 | 1,284 | 1,296 | 1,284 | 1,288 | -0.08% | 3,300 | 80億5000万 | +3.04% | 23.64 | 1.57 |
| 06/07 | 1,286 | 1,289 | 1,276 | 1,289 | +0.08% | 8,100 | 80億5625万 | +3.37% | 23.66 | 1.57 |
| 06/06 | 1,290 | 1,292 | 1,287 | 1,288 | -0.62% | 4,800 | 80億5000万 | +3.54% | 23.64 | 1.57 |
| 06/03 | 1,291 | 1,300 | 1,289 | 1,296 | -0.46% | 3,600 | 81億 | +4.43% | 23.79 | 1.58 |
| 06/02 | 1,320 | 1,328 | 1,293 | 1,302 | -1.36% | 4,300 | 81億3750万 | +5.25% | 23.9 | 1.59 |
| 06/01 | 1,318 | 1,332 | 1,317 | 1,320 | -0.08% | 5,300 | 82億5000万 | +7.14% | 24.23 | 1.61 |
| 05/31 | 1,317 | 1,332 | 1,317 | 1,321 | +0.61% | 5,400 | 82億5625万 | +7.66% | 24.24 | 1.61 |
| 05/30 | 1,288 | 1,324 | 1,288 | 1,313 | +1.94% | 7,200 | 82億625万 | +7.53% | 24.1 | 1.6 |
| 05/27 | 1,278 | 1,288 | 1,278 | 1,288 | +0.63% | 5,500 | 80億5000万 | +6.1% | 23.64 | 1.57 |
| 05/26 | 1,275 | 1,280 | 1,270 | 1,280 | +0.39% | 4,300 | 80億 | +5.96% | 23.49 | 1.56 |
| 05/25 | 1,268 | 1,277 | 1,262 | 1,275 | +1.59% | 4,900 | 79億6875万 | +6.07% | 23.4 | 1.56 |
| 05/24 | 1,245 | 1,260 | 1,245 | 1,255 | +0.8% | 3,400 | 78億4375万 | +4.85% | 23.03 | 1.53 |
| 05/23 | 1,221 | 1,245 | 1,221 | 1,245 | +1.97% | 4,000 | 77億8125万 | +4.45% | 22.85 | 1.52 |
| 05/20 | 1,219 | 1,221 | 1,216 | 1,221 | +0.49% | 2,400 | 76億3125万 | +2.86% | 22.41 | 1.49 |
| 05/19 | 1,213 | 1,219 | 1,213 | 1,215 | +1.08% | 600 | 75億9375万 | +2.62% | 22.3 | 1.48 |
| 05/18 | 1,198 | 1,210 | 1,194 | 1,202 | +0.33% | 3,700 | 75億1250万 | +1.86% | 22.06 | 1.47 |
| 05/17 | 1,191 | 1,198 | 1,191 | 1,198 | +1.61% | 1,000 | 74億8750万 | +1.78% | 21.99 | 1.46 |
| 05/16 | 1,202 | 1,202 | 1,179 | 1,179 | -1.75% | 2,100 | 73億6875万 | +0.43% | 21.64 | 1.44 |
| 05/13 | 1,199 | 1,200 | 1,199 | 1,200 | +0.08% | 700 | 75億 | +2.48% | 22.02 | 1.47 |
| 05/12 | 1,213 | 1,213 | 1,180 | 1,199 | -0.25% | 3,900 | 74億9375万 | +2.57% | 22.01 | 1.46 |
| 05/11 | 1,215 | 1,218 | 1,202 | 1,202 | -1.88% | 2,300 | 75億1250万 | +3% | 22.06 | 1.47 |
| 05/10 | 1,214 | 1,225 | 1,214 | 1,225 | +0.08% | 1,800 | 76億5625万 | +5.15% | 22.48 | 1.5 |
| 05/09 | 1,207 | 1,224 | 1,206 | 1,224 | +1.41% | 2,300 | 76億5000万 | +5.34% | 22.46 | 1.49 |
| 05/06 | 1,207 | 1,207 | 1,207 | 1,207 | 0% | 1,800 | 75億4375万 | +4.14% | 22.15 | 1.47 |
| 05/02 | 1,217 | 1,217 | 1,207 | 1,207 | -0.66% | 2,100 | 75億4375万 | +4.41% | 22.15 | 1.47 |
| 04/28 | 1,210 | 1,219 | 1,205 | 1,215 | -0.49% | 3,400 | 75億9375万 | +5.38% | 22.3 | 1.48 |
| 04/27 | 1,216 | 1,222 | 1,213 | 1,221 | +0.41% | 1,600 | 76億3125万 | +6.27% | 22.41 | 1.49 |
| 04/26 | 1,200 | 1,218 | 1,199 | 1,216 | +1.33% | 2,800 | 76億 | +6.2% | 22.32 | 1.49 |
| 04/25 | 1,200 | 1,200 | 1,185 | 1,200 | +1.69% | 3,800 | 75億 | +5.17% | 22.02 | 1.47 |
| 04/22 | 1,175 | 1,180 | 1,172 | 1,180 | +0.08% | 1,100 | 73億7500万 | +3.69% | 21.66 | 1.44 |
| 04/21 | 1,176 | 1,181 | 1,175 | 1,179 | +0.86% | 1,000 | 73億6875万 | +3.88% | 21.64 | 1.44 |
| 04/20 | 1,160 | 1,170 | 1,160 | 1,169 | +1.65% | 1,600 | 73億625万 | +3.18% | 21.45 | 1.43 |
| 04/19 | 1,145 | 1,156 | 1,145 | 1,150 | +1.32% | 1,000 | 71億8750万 | +1.77% | 21.11 | 1.4 |
| 04/18 | 1,140 | 1,144 | 1,135 | 1,135 | -0.35% | 4,000 | 70億9375万 | +0.53% | 20.83 | 1.39 |
| 04/15 | 1,132 | 1,139 | 1,129 | 1,139 | +0.62% | 1,300 | 71億1875万 | +0.98% | 20.9 | 1.39 |
| 04/14 | 1,139 | 1,144 | 1,131 | 1,132 | -0.53% | 1,800 | 70億7500万 | +0.44% | 20.78 | 1.38 |
| 04/13 | 1,138 | 1,140 | 1,137 | 1,138 | +0.62% | 900 | 71億1250万 | +0.98% | 20.89 | 1.39 |
| 04/12 | 1,131 | 1,131 | 1,131 | 1,131 | -0.7% | 300 | 70億6875万 | +0.35% | 20.76 | 1.38 |
| 04/11 | 1,118 | 1,145 | 1,118 | 1,139 | +1.88% | 1,200 | 71億1875万 | +1.06% | 20.9 | 1.39 |
| 04/08 | 1,120 | 1,146 | 1,118 | 1,118 | -0.62% | 1,100 | 69億8750万 | -0.8% | 20.52 | 1.37 |
| 04/07 | 1,130 | 1,130 | 1,125 | 1,125 | -0.44% | 1,000 | 70億3125万 | -0.35% | 20.65 | 1.37 |
| 04/06 | 1,130 | 1,130 | 1,115 | 1,130 | +2.73% | 2,200 | 70億6250万 | 0% | 20.74 | 1.38 |
| 04/05 | 1,145 | 1,145 | 1,100 | 1,100 | -3.93% | 6,200 | 68億7500万 | -2.83% | 20.19 | 1.34 |
| 04/04 | 1,147 | 1,147 | 1,144 | 1,145 | -0.09% | 800 | 71億5625万 | +0.88% | 21.01 | 1.4 |
| 04/01 | 1,152 | 1,153 | 1,146 | 1,146 | -0.69% | 1,700 | 71億6250万 | +0.88% | 21.03 | 1.4 |
| 03/31 | 1,151 | 1,157 | 1,150 | 1,154 | +0.26% | 2,700 | 72億1250万 | +1.58% | 21.18 | 1.41 |
| 03/30 | 1,155 | 1,165 | 1,147 | 1,151 | -0.35% | 3,000 | 71億9375万 | +1.5% | 21.12 | 1.41 |
| 03/29 | 1,130 | 1,155 | 1,127 | 1,155 | +2.67% | 5,700 | 72億1875万 | +2.12% | 21.2 | 1.41 |
| 03/28 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 3,500 | 70億3125万 | -0.35% | 20.65 | 1.37 |
| 03/25 | 1,120 | 1,131 | 1,120 | 1,125 | 0% | 3,400 | 70億3125万 | -0.27% | 20.65 | 1.37 |
| 03/24 | 1,120 | 1,135 | 1,116 | 1,125 | +1.08% | 2,200 | 70億3125万 | -0.27% | 20.65 | 1.37 |
| 03/23 | 1,122 | 1,130 | 1,113 | 1,113 | -0.8% | 1,700 | 69億5625万 | -1.07% | 20.43 | 1.36 |
| 03/22 | 1,125 | 1,136 | 1,122 | 1,122 | 0% | 2,000 | 70億1250万 | +0.09% | 20.59 | 1.37 |
| 03/18 | 1,116 | 1,145 | 1,116 | 1,122 | +2% | 1,500 | 70億1250万 | +0.45% | 20.59 | 1.37 |
| 03/17 | 1,138 | 1,138 | 1,090 | 1,100 | -2.65% | 2,100 | 68億7500万 | -1.08% | 20.19 | 1.34 |
| 03/16 | 1,127 | 1,130 | 1,125 | 1,130 | +1.8% | 900 | 70億6250万 | +1.71% | 20.74 | 1.38 |
| 03/15 | 1,110 | 1,134 | 1,108 | 1,110 | +0.18% | 1,400 | 69億3750万 | -0.09% | 20.37 | 1.36 |
| 03/14 | 1,139 | 1,139 | 1,100 | 1,108 | -0.18% | 2,600 | 69億2500万 | -0.27% | 20.34 | 1.35 |
| 03/11 | 1,120 | 1,120 | 1,110 | 1,110 | -0.89% | 1,800 | 69億3750万 | -0.09% | 20.37 | 1.36 |
| 03/10 | 1,130 | 1,131 | 1,120 | 1,120 | -1.32% | 1,300 | 70億 | +0.72% | 20.56 | 1.37 |
| 03/09 | 1,150 | 1,150 | 1,135 | 1,135 | +0.89% | 300 | 70億9375万 | +1.89% | 20.83 | 1.39 |
| 03/08 | 1,135 | 1,155 | 1,125 | 1,125 | -0.88% | 1,500 | 70億3125万 | +0.9% | 20.65 | 1.37 |
| 03/07 | 1,150 | 1,150 | 1,135 | 1,135 | -1.3% | 1,100 | 70億9375万 | +1.52% | 20.83 | 1.39 |
| 03/04 | 1,157 | 1,157 | 1,148 | 1,150 | -0.61% | 1,500 | 71億8750万 | +2.86% | 21.11 | 1.4 |
| 03/03 | 1,163 | 1,163 | 1,157 | 1,157 | -0.6% | 2,200 | 72億3125万 | +3.4% | 21.23 | 1.41 |
| 03/02 | 1,151 | 1,164 | 1,151 | 1,164 | -0.17% | 300 | 72億7500万 | +4.11% | 21.36 | 1.42 |
| 03/01 | 1,152 | 1,169 | 1,148 | 1,166 | -1.35% | 1,100 | 72億8750万 | +4.29% | 21.4 | 1.42 |
| 02/29 | 1,184 | 1,184 | 1,165 | 1,182 | +0.34% | 1,200 | 73億8750万 | +5.91% | 21.69 | 1.44 |
| 02/26 | 1,139 | 1,178 | 1,139 | 1,178 | +4.34% | 3,800 | 73億6250万 | +5.94% | 21.62 | 1.44 |
| 02/25 | 1,125 | 1,129 | 1,120 | 1,129 | +2.17% | 1,500 | 70億5625万 | +1.9% | 20.72 | 1.38 |
| 02/24 | 1,096 | 1,105 | 1,095 | 1,105 | +1.01% | 1,200 | 69億625万 | -0.18% | 20.28 | 1.35 |
| 02/23 | 1,093 | 1,094 | 1,093 | 1,094 | +0.27% | 300 | 68億3750万 | -1.26% | 20.08 | 1.34 |
| 02/22 | 1,091 | 1,091 | 1,091 | 1,091 | -1.36% | 400 | 68億1875万 | -1.62% | 20.02 | 1.33 |
| 02/19 | 1,084 | 1,106 | 1,078 | 1,106 | -0.72% | 1,100 | 69億1250万 | -0.54% | 20.3 | 1.35 |
| 02/18 | 1,058 | 1,114 | 1,058 | 1,114 | +6.3% | 2,200 | 69億6250万 | 0% | 20.45 | 1.36 |
| 02/17 | 1,150 | 1,250 | 1,037 | 1,048 | +1.75% | 16,800 | 65億5000万 | -6.18% | 19.23 | 1.28 |
| 02/16 | 1,012 | 1,050 | 1,012 | 1,030 | +2.39% | 1,300 | 64億3750万 | -8.2% | 18.9 | 1.26 |
| 02/15 | 1,021 | 1,025 | 1,006 | 1,006 | +0.9% | 1,300 | 62億8750万 | -10.82% | 18.46 | 1.23 |
| 02/12 | 1,050 | 1,050 | 980 | 997 | -8.87% | 8,700 | 62億3125万 | -12.16% | 18.3 | 1.22 |
| 02/10 | 1,120 | 1,120 | 1,094 | 1,094 | -2.32% | 1,900 | 68億3750万 | -4.2% | 20.08 | 1.34 |
| 02/09 | 1,109 | 1,150 | 1,101 | 1,120 | +0.99% | 1,900 | 70億 | -2.27% | 20.56 | 1.37 |
| 02/08 | 1,135 | 1,135 | 1,107 | 1,109 | -0.54% | 300 | 69億3125万 | -3.48% | 20.35 | 1.35 |
| 02/05 | 1,136 | 1,140 | 1,115 | 1,115 | -1.93% | 1,100 | 69億6875万 | -3.21% | 20.46 | 1.36 |
| 02/04 | 1,137 | 1,137 | 1,137 | 1,137 | -2.4% | 500 | 71億625万 | -1.56% | 20.87 | 1.39 |
