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 | 899 | 899 | 894 | 899 | +0.56% | 9,200 | 129億3391万 | -3.85% | 43.99 | 1.56 |
| 06/29 | 898 | 899 | 890 | 894 | +0.22% | 12,500 | 128億6197万 | -4.59% | 43.75 | 1.55 |
| 06/28 | 882 | 898 | 880 | 892 | -5.31% | 44,400 | 128億3320万 | -5.01% | 43.65 | 1.55 |
| 06/27 | 925 | 942 | 925 | 942 | +0.53% | 44,400 | 135億5255万 | +0.11% | 46.1 | 1.64 |
| 06/24 | 939 | 939 | 917 | 937 | -0.32% | 38,400 | 134億8061万 | -0.43% | 45.85 | 1.63 |
| 06/23 | 938 | 940 | 938 | 940 | +0.21% | 10,200 | 135億2378万 | -0.11% | 46 | 1.63 |
| 06/22 | 940 | 941 | 938 | 938 | -0.32% | 10,800 | 134億9500万 | -0.32% | 45.9 | 1.63 |
| 06/21 | 940 | 941 | 939 | 941 | 0% | 8,600 | 135億3816万 | +0.11% | 46.05 | 1.63 |
| 06/20 | 939 | 941 | 938 | 941 | +0.32% | 9,700 | 135億3816万 | +0.11% | 46.05 | 1.63 |
| 06/17 | 934 | 938 | 934 | 938 | +0.43% | 6,300 | 134億9500万 | -0.21% | 45.9 | 1.63 |
| 06/16 | 937 | 938 | 931 | 934 | -0.32% | 10,300 | 134億3745万 | -0.64% | 45.71 | 1.62 |
| 06/15 | 935 | 937 | 933 | 937 | +0.11% | 8,700 | 134億8061万 | -0.32% | 45.85 | 1.63 |
| 06/14 | 941 | 942 | 936 | 936 | -0.64% | 15,000 | 134億6623万 | -0.43% | 45.8 | 1.63 |
| 06/13 | 941 | 943 | 940 | 942 | +0.11% | 9,200 | 135億5255万 | +0.21% | 46.1 | 1.64 |
| 06/10 | 942 | 943 | 940 | 941 | -0.11% | 5,900 | 135億3816万 | +0.11% | 46.05 | 1.63 |
| 06/09 | 942 | 944 | 941 | 942 | +0.11% | 6,200 | 135億5255万 | +0.32% | 46.1 | 1.64 |
| 06/08 | 941 | 943 | 940 | 941 | +0.11% | 9,000 | 135億3816万 | +0.32% | 46.05 | 1.63 |
| 06/07 | 943 | 943 | 940 | 940 | -0.32% | 8,500 | 135億2378万 | +0.21% | 46 | 1.63 |
| 06/06 | 942 | 943 | 938 | 943 | +0.11% | 15,000 | 135億6694万 | +0.53% | 46.15 | 1.64 |
| 06/03 | 941 | 944 | 941 | 942 | 0% | 6,000 | 135億5255万 | +0.43% | 46.1 | 1.64 |
| 06/02 | 942 | 943 | 940 | 942 | 0% | 6,400 | 135億5255万 | +0.43% | 46.1 | 1.64 |
| 06/01 | 940 | 944 | 940 | 942 | +0.21% | 8,900 | 135億5255万 | +0.43% | 46.1 | 1.64 |
| 05/31 | 941 | 945 | 940 | 940 | -0.21% | 12,600 | 135億2378万 | +0.32% | 46 | 1.63 |
| 05/30 | 945 | 945 | 942 | 942 | -0.21% | 14,900 | 135億5255万 | +0.53% | 46.1 | 1.64 |
| 05/27 | 944 | 945 | 943 | 944 | 0% | 7,300 | 135億8132万 | +0.75% | 46.19 | 1.64 |
| 05/26 | 943 | 945 | 943 | 944 | +0.11% | 5,200 | 135億8132万 | +0.85% | 46.19 | 1.64 |
| 05/25 | 944 | 945 | 942 | 943 | +0.11% | 8,800 | 135億6694万 | +0.75% | 46.15 | 1.64 |
| 05/24 | 943 | 944 | 941 | 942 | 0% | 8,800 | 135億5255万 | +0.64% | 46.1 | 1.64 |
| 05/23 | 941 | 942 | 939 | 942 | +0.32% | 11,400 | 135億5255万 | +0.64% | 46.1 | 1.64 |
| 05/20 | 940 | 940 | 937 | 939 | +0.21% | 5,000 | 135億939万 | +0.43% | 45.95 | 1.63 |
| 05/19 | 937 | 940 | 936 | 937 | +0.11% | 4,600 | 134億8061万 | +0.32% | 45.85 | 1.63 |
| 05/18 | 937 | 940 | 936 | 936 | 0% | 5,900 | 134億6623万 | +0.32% | 45.8 | 1.63 |
| 05/17 | 936 | 937 | 935 | 936 | 0% | 5,500 | 134億6623万 | +0.43% | 45.8 | 1.63 |
| 05/16 | 935 | 939 | 933 | 936 | +0.32% | 6,800 | 134億6623万 | +0.54% | 45.8 | 1.63 |
| 05/13 | 933 | 934 | 933 | 933 | -0.21% | 5,200 | 134億2307万 | +0.21% | 45.66 | 1.62 |
| 05/12 | 938 | 938 | 934 | 935 | -0.32% | 7,000 | 134億5184万 | +0.43% | 45.75 | 1.62 |
| 05/11 | 938 | 941 | 936 | 938 | 0% | 6,100 | 134億9500万 | +0.75% | 45.9 | 1.63 |
| 05/10 | 934 | 938 | 934 | 938 | +0.64% | 8,800 | 134億9500万 | +0.75% | 45.9 | 1.63 |
| 05/09 | 930 | 934 | 929 | 932 | +0.43% | 5,800 | 134億868万 | +0.11% | 45.61 | 1.62 |
| 05/06 | 926 | 930 | 924 | 928 | +0.22% | 7,600 | 133億5113万 | -0.32% | 45.41 | 1.61 |
| 05/02 | 925 | 936 | 921 | 926 | -0.75% | 16,300 | 133億2236万 | -0.54% | 45.31 | 1.61 |
| 04/28 | 935 | 937 | 932 | 933 | -0.32% | 9,900 | 134億2307万 | +0.11% | 45.66 | 1.62 |
| 04/27 | 940 | 940 | 936 | 936 | 0% | 7,400 | 134億6623万 | +0.43% | 45.8 | 1.63 |
| 04/26 | 940 | 941 | 936 | 936 | -0.74% | 7,800 | 134億6623万 | +0.43% | 45.8 | 1.63 |
| 04/25 | 942 | 944 | 939 | 943 | +0.43% | 10,800 | 135億6694万 | +1.18% | 46.15 | 1.64 |
| 04/22 | 940 | 941 | 938 | 939 | 0% | 5,400 | 135億939万 | +0.75% | 45.95 | 1.63 |
| 04/21 | 939 | 940 | 936 | 939 | +0.32% | 7,500 | 135億939万 | +0.75% | 45.95 | 1.63 |
| 04/20 | 935 | 938 | 932 | 936 | +0.43% | 6,600 | 134億6623万 | +0.54% | 45.8 | 1.63 |
| 04/19 | 932 | 934 | 932 | 932 | 0% | 4,800 | 134億868万 | +0.11% | 45.61 | 1.62 |
| 04/18 | 925 | 934 | 925 | 932 | -0.64% | 6,600 | 134億868万 | +0.22% | 45.61 | 1.62 |
| 04/15 | 933 | 938 | 931 | 938 | +0.21% | 4,700 | 134億9500万 | +0.97% | 45.9 | 1.63 |
| 04/14 | 940 | 940 | 934 | 936 | 0% | 3,500 | 134億6623万 | +0.86% | 45.8 | 1.63 |
| 04/13 | 930 | 938 | 924 | 936 | +1.52% | 8,800 | 134億6623万 | +0.97% | 45.8 | 1.63 |
| 04/12 | 908 | 922 | 908 | 922 | +1.54% | 5,400 | 132億6481万 | -0.43% | 45.12 | 1.6 |
| 04/11 | 911 | 914 | 907 | 908 | -0.66% | 7,400 | 130億6339万 | -1.94% | 44.43 | 1.58 |
| 04/08 | 911 | 918 | 910 | 914 | +0.22% | 6,400 | 131億4971万 | -1.19% | 44.73 | 1.59 |
| 04/07 | 914 | 920 | 912 | 912 | -0.55% | 7,100 | 131億2094万 | -1.41% | 44.63 | 1.58 |
| 04/06 | 919 | 921 | 915 | 917 | -1.29% | 7,400 | 131億9287万 | -0.76% | 44.87 | 1.59 |
| 04/05 | 930 | 932 | 925 | 929 | -0.21% | 12,200 | 133億6552万 | +0.76% | 45.46 | 1.61 |
| 04/04 | 931 | 935 | 928 | 931 | -0.43% | 10,400 | 133億9429万 | +1.2% | 45.56 | 1.62 |
| 04/01 | 945 | 946 | 931 | 935 | -0.95% | 12,000 | 134億5184万 | +1.85% | 45.75 | 1.62 |
| 03/31 | 945 | 945 | 941 | 944 | +0.21% | 6,700 | 135億8132万 | +3.17% | 46.19 | 1.64 |
| 03/30 | 940 | 945 | 939 | 942 | +0.43% | 13,600 | 135億5255万 | +3.29% | 46.1 | 1.64 |
| 03/29 | 941 | 945 | 927 | 938 | +0.86% | 18,200 | 134億9500万 | +3.19% | 45.9 | 1.63 |
| 03/28 | 932 | 936 | 926 | 930 | -0.85% | 13,000 | 133億7991万 | +2.65% | 45.51 | 1.61 |
| 03/25 | 938 | 939 | 931 | 938 | -0.11% | 9,500 | 134億9500万 | +3.76% | 45.9 | 1.63 |
| 03/24 | 940 | 940 | 937 | 939 | -0.11% | 7,500 | 135億939万 | +4.22% | 45.95 | 1.63 |
| 03/23 | 940 | 944 | 939 | 940 | +1.51% | 8,700 | 135億2378万 | +4.68% | 46 | 1.63 |
| 03/22 | 942 | 943 | 921 | 926 | -1.38% | 11,800 | 133億2236万 | +3.46% | 45.31 | 1.61 |
| 03/18 | 942 | 942 | 932 | 939 | -0.11% | 7,700 | 135億939万 | +5.15% | 45.95 | 1.63 |
| 03/17 | 935 | 942 | 935 | 940 | +1.29% | 13,700 | 135億2378万 | +5.74% | 46 | 1.63 |
| 03/16 | 923 | 934 | 923 | 928 | +0.54% | 9,800 | 133億5113万 | +4.74% | 45.41 | 1.61 |
| 03/15 | 919 | 923 | 917 | 923 | +0.98% | 9,700 | 132億7920万 | +4.41% | 45.17 | 1.6 |
| 03/14 | 915 | 919 | 912 | 914 | +0.44% | 8,000 | 131億4971万 | +3.51% | 44.73 | 1.59 |
| 03/11 | 912 | 914 | 908 | 910 | -0.22% | 4,400 | 130億9217万 | +3.17% | 44.53 | 1.58 |
| 03/10 | 909 | 913 | 909 | 912 | +0.44% | 5,900 | 131億2094万 | +3.52% | 44.63 | 1.58 |
| 03/09 | 909 | 911 | 907 | 908 | -0.33% | 3,200 | 130億6339万 | +3.06% | 44.43 | 1.58 |
| 03/08 | 912 | 913 | 907 | 911 | +0.11% | 6,200 | 131億655万 | +3.52% | 44.58 | 1.58 |
| 03/07 | 905 | 910 | 905 | 910 | +1% | 6,100 | 130億9217万 | +3.41% | 44.53 | 1.58 |
| 03/04 | 894 | 901 | 894 | 901 | +0.56% | 4,700 | 129億6268万 | +2.5% | 44.09 | 1.56 |
| 03/03 | 890 | 899 | 890 | 896 | +0.67% | 6,600 | 128億9075万 | +2.05% | 43.85 | 1.56 |
| 03/02 | 895 | 895 | 886 | 890 | +0.79% | 4,900 | 128億443万 | +1.37% | 43.55 | 1.55 |
| 03/01 | 890 | 894 | 883 | 883 | +0.23% | 4,900 | 127億372万 | +0.57% | 43.21 | 1.53 |
| 02/29 | 875 | 883 | 874 | 881 | +1.26% | 4,200 | 126億7494万 | +0.34% | 43.11 | 1.53 |
| 02/26 | 867 | 874 | 866 | 870 | +0.23% | 5,200 | 125億1669万 | -0.8% | 42.57 | 1.51 |
| 02/25 | 862 | 868 | 859 | 868 | +0.7% | 6,200 | 124億8791万 | -1.03% | 42.48 | 1.51 |
| 02/24 | 874 | 874 | 860 | 862 | -0.35% | 9,900 | 124億159万 | -1.71% | 42.18 | 1.5 |
| 02/23 | 870 | 870 | 865 | 865 | -0.35% | 8,000 | 124億4475万 | -1.48% | 42.33 | 1.5 |
| 02/22 | 872 | 874 | 868 | 868 | -0.46% | 9,100 | 124億8791万 | -1.25% | 42.48 | 1.51 |
| 02/19 | 875 | 875 | 870 | 872 | -0.46% | 6,800 | 125億4546万 | -1.02% | 42.67 | 1.51 |
| 02/18 | 876 | 876 | 873 | 876 | +1.04% | 4,600 | 126億301万 | -0.68% | 42.87 | 1.52 |
| 02/17 | 864 | 870 | 864 | 867 | +0.35% | 4,000 | 124億7352万 | -1.81% | 42.43 | 1.51 |
| 02/16 | 863 | 867 | 859 | 864 | +0.93% | 7,800 | 124億3036万 | -2.26% | 42.28 | 1.5 |
| 02/15 | 862 | 865 | 852 | 856 | +1.54% | 14,500 | 123億1527万 | -3.39% | 41.89 | 1.49 |
| 02/12 | 851 | 857 | 840 | 843 | -3.21% | 24,500 | 121億2824万 | -5.07% | 41.25 | 1.46 |
| 02/10 | 882 | 882 | 871 | 871 | -1.36% | 10,400 | 125億3107万 | -2.24% | 42.62 | 1.51 |
| 02/09 | 888 | 888 | 881 | 883 | -0.9% | 8,000 | 127億372万 | -1.12% | 43.21 | 1.53 |
| 02/08 | 895 | 895 | 889 | 891 | 0% | 3,800 | 128億1881万 | -0.45% | 43.6 | 1.55 |
| 02/05 | 889 | 894 | 888 | 891 | -0.34% | 6,600 | 128億1881万 | -0.67% | 43.6 | 1.55 |
| 02/04 | 901 | 903 | 894 | 894 | -0.22% | 5,100 | 128億6197万 | -0.45% | 43.75 | 1.55 |
