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 | 389 | 389 | 381 | 388 | +0.26% | 247,900 | 112億6526万 | -13% | 435.02 | 3.23 |
| 07/28 | 380 | 419 | 378 | 387 | +1.31% | 1,153,000 | 112億3623万 | -13.03% | 433.9 | 3.23 |
| 07/27 | 384 | 392 | 377 | 382 | +1.6% | 442,600 | 110億9106万 | -13.96% | 428.29 | 3.18 |
| 07/26 | 375 | 382 | 373 | 376 | +0.27% | 287,500 | 109億1685万 | -15.51% | 421.57 | 3.13 |
| 07/25 | 381 | 385 | 373 | 375 | -2.34% | 391,600 | 108億8782万 | -15.54% | 420.44 | 3.13 |
| 07/22 | 387 | 398 | 383 | 384 | -3.03% | 442,700 | 111億4913万 | -13.32% | 430.53 | 3.2 |
| 07/21 | 386 | 408 | 381 | 396 | +1.54% | 669,500 | 114億9754万 | -10.41% | 443.99 | 3.3 |
| 07/20 | 381 | 398 | 380 | 390 | -0.26% | 798,600 | 113億2333万 | -11.56% | 437.26 | 3.25 |
| 07/19 | 405 | 409 | 391 | 391 | -5.33% | 929,700 | 113億5237万 | -11.14% | 438.38 | 3.26 |
| 07/15 | 425 | 433 | 402 | 413 | -11.18% | 2,794,500 | 119億9112万 | -6.35% | 463.05 | 3.44 |
| 07/14 | 479 | 485 | 465 | 465 | -17.7% | 2,249,800 | 135億90万 | +4.49% | 521.35 | 3.88 |
| 07/13 | 593 | 610 | 565 | 565 | -7.83% | 2,078,100 | 164億432万 | +26.68% | 633.47 | 4.71 |
| 07/12 | 624 | 639 | 580 | 613 | -4.81% | 5,277,300 | 177億9796万 | +38.69% | 687.29 | 5.11 |
| 07/11 | 586 | 644 | 561 | 644 | +17.95% | 9,216,500 | 186億9802万 | +47.71% | 722.04 | 5.37 |
| 07/08 | 477 | 557 | 474 | 546 | +14.47% | 5,576,400 | 158億5267万 | +27.57% | 612.17 | 4.55 |
| 07/07 | 525 | 530 | 463 | 477 | -7.74% | 959,600 | 138億4931万 | +12.5% | 534.81 | 3.98 |
| 07/06 | 496 | 519 | 493 | 517 | -1.71% | 727,500 | 150億1068万 | +21.93% | 579.65 | 4.31 |
| 07/05 | 499 | 526 | 487 | 526 | +5.84% | 1,276,800 | 152億7198万 | +24.94% | 589.74 | 4.38 |
| 07/04 | 491 | 503 | 485 | 497 | +2.9% | 929,700 | 144億2999万 | +18.62% | 557.23 | 4.14 |
| 07/01 | 432 | 489 | 431 | 483 | +11.55% | 962,400 | 140億2351万 | +15.55% | 541.53 | 4.03 |
| 06/30 | 445 | 473 | 429 | 433 | -1.81% | 1,023,200 | 125億7180万 | +3.84% | 485.47 | 3.61 |
| 06/29 | 368 | 441 | 368 | 441 | +22.16% | 266,400 | 128億408万 | +5.5% | 494.44 | 3.68 |
| 06/28 | 350 | 366 | 345 | 361 | +0.28% | 121,900 | 104億8134万 | -13.84% | 404.75 | 3.01 |
| 06/27 | 335 | 365 | 335 | 360 | +7.14% | 293,100 | 104億5231万 | -15.09% | 403.63 | 3 |
| 06/24 | 390 | 390 | 300 | 336 | -9.43% | 574,200 | 97億5549万 | -21.68% | 376.72 | 2.8 |
| 06/23 | 367 | 385 | 358 | 371 | +1.09% | 241,500 | 107億7168万 | -14.71% | 415.96 | 3.09 |
| 06/22 | 371 | 382 | 364 | 367 | -4.92% | 162,800 | 106億5555万 | -16.4% | 411.47 | 3.06 |
| 06/21 | 364 | 395 | 364 | 386 | +4.61% | 236,300 | 112億720万 | -12.87% | 432.78 | 3.22 |
| 06/20 | 365 | 379 | 362 | 369 | +5.43% | 238,100 | 107億1361万 | -17.45% | 413.72 | 3.08 |
| 06/17 | 363 | 364 | 329 | 350 | +0.57% | 219,800 | 101億6197万 | -22.22% | 392.41 | 2.92 |
| 06/16 | 378 | 385 | 337 | 348 | -7.69% | 447,400 | 101億390万 | -23.52% | 390.17 | 2.9 |
| 06/15 | 371 | 385 | 370 | 377 | +1.89% | 277,700 | 109億4589万 | -18.04% | 422.69 | 3.14 |
| 06/14 | 420 | 421 | 362 | 370 | -12.11% | 710,200 | 107億4265万 | -20.43% | 414.84 | 3.08 |
| 06/13 | 475 | 477 | 412 | 421 | -14.43% | 991,600 | 122億2339万 | -10.43% | 472.02 | 3.51 |
| 06/10 | 489 | 495 | 479 | 492 | +0.82% | 262,500 | 142億8482万 | +4.02% | 551.62 | 4.1 |
| 06/09 | 480 | 489 | 477 | 488 | +3.39% | 309,400 | 141億6868万 | +3.39% | 547.14 | 4.07 |
| 06/08 | 460 | 473 | 460 | 472 | +2.83% | 176,200 | 137億414万 | +0.21% | 529.2 | 3.93 |
| 06/07 | 453 | 461 | 452 | 459 | +1.55% | 90,100 | 133億2669万 | -2.55% | 514.62 | 3.83 |
| 06/06 | 450 | 456 | 449 | 452 | -1.53% | 81,400 | 131億2345万 | -4.44% | 506.78 | 3.77 |
| 06/03 | 451 | 464 | 447 | 459 | +1.1% | 246,800 | 133億2669万 | -3.16% | 514.62 | 3.83 |
| 06/02 | 458 | 460 | 453 | 454 | -0.87% | 122,800 | 131億8152万 | -4.62% | 509.02 | 3.78 |
| 06/01 | 469 | 469 | 456 | 458 | -1.72% | 176,900 | 132億9766万 | -4.18% | 513.5 | 3.82 |
| 05/31 | 468 | 472 | 463 | 466 | -0.21% | 97,900 | 135億2993万 | -2.92% | 522.47 | 3.88 |
| 05/30 | 461 | 472 | 461 | 467 | +1.3% | 97,300 | 135億5897万 | -2.91% | 523.59 | 3.89 |
| 05/27 | 462 | 471 | 461 | 461 | -1.5% | 116,400 | 133億8476万 | -4.75% | 516.87 | 3.84 |
| 05/26 | 470 | 472 | 462 | 468 | -1.06% | 140,200 | 135億8800万 | -3.9% | 524.71 | 3.9 |
| 05/25 | 476 | 482 | 472 | 473 | -1.25% | 119,200 | 137億3317万 | -3.27% | 530.32 | 3.94 |
| 05/24 | 487 | 494 | 479 | 479 | -1.84% | 124,000 | 139億738万 | -2.24% | 537.05 | 3.99 |
| 05/23 | 482 | 491 | 479 | 488 | +1.88% | 243,500 | 141億6868万 | -0.41% | 547.14 | 4.07 |
| 05/20 | 468 | 483 | 468 | 479 | +2.35% | 138,900 | 139億738万 | -2.24% | 537.05 | 3.99 |
| 05/19 | 465 | 478 | 460 | 468 | +0.21% | 129,900 | 135億8800万 | -4.29% | 524.71 | 3.9 |
| 05/18 | 481 | 485 | 461 | 467 | -3.31% | 259,600 | 135億5897万 | -4.5% | 523.59 | 3.89 |
| 05/17 | 451 | 496 | 451 | 483 | +5.92% | 366,100 | 140億2351万 | -0.82% | 541.53 | 4.03 |
| 05/16 | 472 | 474 | 454 | 456 | -4.4% | 184,800 | 132億3959万 | -5.79% | 511.26 | 3.8 |
| 05/13 | 472 | 480 | 461 | 477 | +0.21% | 140,700 | 138億4931万 | -1.45% | 534.81 | 3.98 |
| 05/12 | 486 | 492 | 474 | 476 | -3.05% | 164,100 | 138億2027万 | -1.45% | 533.68 | 3.97 |
| 05/11 | 484 | 494 | 482 | 491 | +1.45% | 142,500 | 142億5579万 | +1.87% | 550.5 | 4.09 |
| 05/10 | 505 | 505 | 481 | 484 | -2.62% | 239,700 | 140億5255万 | +0.41% | 542.65 | 4.03 |
| 05/09 | 488 | 498 | 484 | 497 | +3.54% | 204,800 | 144億2999万 | +3.33% | 557.23 | 4.14 |
| 05/06 | 470 | 483 | 470 | 480 | +2.35% | 164,300 | 139億3641万 | 0% | 538.17 | 4 |
| 05/02 | 454 | 472 | 450 | 469 | -0.21% | 179,000 | 136億1703万 | -2.09% | 525.84 | 3.91 |
| 04/28 | 487 | 490 | 465 | 470 | -4.28% | 308,500 | 136億4607万 | -1.47% | 526.96 | 3.92 |
| 04/27 | 479 | 495 | 477 | 491 | +0.82% | 229,600 | 142億5579万 | +3.15% | 550.5 | 4.09 |
| 04/26 | 501 | 515 | 471 | 487 | -2.79% | 382,100 | 141億3965万 | +2.53% | 546.02 | 4.06 |
| 04/25 | 504 | 513 | 499 | 501 | -1.38% | 238,700 | 145億4613万 | +5.7% | 561.71 | 4.18 |
| 04/22 | 510 | 518 | 491 | 508 | -0.59% | 530,800 | 147億4937万 | +7.63% | 569.56 | 4.23 |
| 04/21 | 515 | 520 | 502 | 511 | +1.19% | 444,100 | 148億3647万 | +8.72% | 572.93 | 4.26 |
| 04/20 | 540 | 568 | 501 | 505 | -6.83% | 1,105,000 | 146億6227万 | +7.45% | 566.2 | 4.21 |
| 04/19 | 528 | 556 | 525 | 542 | +4.43% | 1,173,200 | 157億3653万 | +16.06% | 607.68 | 4.52 |
| 04/18 | 496 | 537 | 496 | 519 | +0.58% | 796,200 | 150億6874万 | +12.34% | 581.89 | 4.33 |
| 04/15 | 510 | 519 | 493 | 516 | +1.18% | 611,100 | 149億8164万 | +12.91% | 578.53 | 4.3 |
| 04/14 | 495 | 510 | 491 | 510 | +5.37% | 910,200 | 148億744万 | +12.83% | 571.8 | 4.25 |
| 04/13 | 479 | 494 | 474 | 484 | +2.76% | 406,900 | 140億5255万 | +8.52% | 542.65 | 4.03 |
| 04/12 | 482 | 496 | 466 | 471 | +1.07% | 625,600 | 136億7510万 | +6.56% | 528.08 | 3.93 |
| 04/11 | 475 | 485 | 460 | 466 | +1.53% | 288,900 | 135億2993万 | +6.15% | 522.47 | 3.88 |
| 04/08 | 411 | 480 | 411 | 459 | +9.55% | 551,600 | 133億2669万 | +5.52% | 514.62 | 3.83 |
| 04/07 | 414 | 432 | 410 | 419 | -0.71% | 236,400 | 121億6532万 | -3.01% | 469.78 | 3.49 |
| 04/06 | 430 | 432 | 411 | 422 | -3.21% | 232,800 | 122億5243万 | -1.86% | 473.14 | 3.52 |
| 04/05 | 472 | 474 | 435 | 436 | -6.03% | 272,700 | 126億5891万 | +1.87% | 488.84 | 3.63 |
| 04/04 | 451 | 470 | 445 | 464 | +2.2% | 169,900 | 134億7186万 | +9.18% | 520.23 | 3.87 |
| 04/01 | 470 | 474 | 451 | 454 | -5.02% | 235,000 | 131億8152万 | +7.84% | 509.02 | 3.78 |
| 03/31 | 480 | 485 | 474 | 478 | +0.84% | 272,800 | 138億7834万 | +14.63% | 535.93 | 3.98 |
| 03/30 | 457 | 480 | 455 | 474 | +3.27% | 365,300 | 137億6221万 | +15.05% | 531.44 | 3.95 |
| 03/29 | 440 | 461 | 439 | 459 | +2.46% | 207,800 | 133億2669万 | +12.78% | 514.62 | 3.83 |
| 03/28 | 431 | 505 | 431 | 448 | +3.23% | 1,218,800 | 130億732万 | +10.89% | 502.29 | 3.73 |
| 03/25 | 449 | 451 | 428 | 434 | -3.34% | 304,000 | 126億84万 | +8.23% | 486.59 | 3.62 |
| 03/24 | 460 | 460 | 445 | 449 | -2.18% | 128,100 | 130億3635万 | +13.1% | 503.41 | 3.74 |
| 03/23 | 459 | 465 | 454 | 459 | +0.22% | 133,300 | 133億2669万 | +17.09% | 514.62 | 3.83 |
| 03/22 | 460 | 479 | 453 | 458 | +1.1% | 235,200 | 132億9766万 | +18.35% | 513.5 | 3.82 |
| 03/18 | 461 | 468 | 447 | 453 | -3.41% | 316,700 | 131億5249万 | +18.59% | 507.9 | 3.78 |
| 03/17 | 474 | 500 | 457 | 469 | -5.44% | 789,600 | 136億1703万 | +24.73% | 525.84 | 3.91 |
| 03/16 | 435 | 517 | 431 | 496 | +13.5% | 3,376,100 | 144億96万 | +34.05% | 556.11 | 4.13 |
| 03/15 | 443 | 444 | 431 | 437 | +4.3% | 411,500 | 126億8794万 | +19.73% | 489.96 | 3.64 |
| 03/14 | 402 | 420 | 398 | 419 | +6.35% | 476,100 | 121億6532万 | +15.75% | 469.78 | 3.49 |
| 03/11 | 380 | 401 | 380 | 394 | +2.6% | 298,300 | 114億3947万 | +9.14% | 441.75 | 3.28 |
| 03/10 | 382 | 390 | 376 | 384 | +2.4% | 136,400 | 111億4913万 | +6.37% | 430.53 | 3.2 |
| 03/09 | 375 | 382 | 370 | 375 | 0% | 112,400 | 108億8782万 | +4.17% | 420.44 | 3.13 |
| 03/08 | 386 | 387 | 368 | 375 | -1.83% | 236,400 | 108億8782万 | +3.88% | 420.44 | 3.13 |
| 03/07 | 390 | 393 | 381 | 382 | -2.05% | 197,600 | 110億9106万 | +5.82% | 428.29 | 3.18 |
| 03/04 | 377 | 390 | 374 | 390 | +3.45% | 200,500 | 113億2333万 | +8.33% | 437.26 | 3.25 |
