株価チャート
2016/01/04～2016/05/31
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 |
| 05/31 | 571 | 571 | 563 | 565 | -0.53% | 10,100 | 29億2387万 | -2.92% | 32.18 | 1.51 |
| 05/30 | 571 | 576 | 556 | 568 | -0.87% | 28,200 | 29億3940万 | -2.24% | 32.35 | 1.52 |
| 05/27 | 586 | 597 | 568 | 573 | -6.83% | 44,300 | 29億6527万 | -1.04% | 32.64 | 1.53 |
| 05/26 | 617 | 625 | 605 | 615 | -0.16% | 49,300 | 31億8262万 | +6.59% | 35.03 | 1.65 |
| 05/25 | 606 | 620 | 606 | 616 | +1.15% | 30,500 | 31億8780万 | +7.32% | 35.08 | 1.65 |
| 05/24 | 604 | 610 | 600 | 609 | +0.16% | 19,900 | 31億5157万 | +6.28% | 34.69 | 1.63 |
| 05/23 | 605 | 610 | 600 | 608 | +0.5% | 14,100 | 31億4640万 | +6.29% | 34.63 | 1.63 |
| 05/20 | 592 | 613 | 588 | 605 | +3.42% | 27,700 | 31億3087万 | +5.95% | 34.46 | 1.62 |
| 05/19 | 573 | 588 | 573 | 585 | +1.74% | 11,200 | 30億2737万 | +2.63% | 33.32 | 1.57 |
| 05/18 | 585 | 593 | 573 | 575 | -1.2% | 27,300 | 29億7562万 | +1.05% | 32.75 | 1.54 |
| 05/17 | 577 | 592 | 577 | 582 | -0.85% | 20,800 | 30億1185万 | +2.28% | 33.15 | 1.56 |
| 05/16 | 592 | 615 | 578 | 587 | -1.18% | 58,400 | 30億3772万 | +2.98% | 33.43 | 1.57 |
| 05/13 | 600 | 610 | 591 | 594 | -1% | 33,600 | 30億7395万 | +4.03% | 33.83 | 1.59 |
| 05/12 | 645 | 645 | 596 | 600 | -7.83% | 114,300 | 31億500万 | +4.71% | 34.17 | 1.61 |
| 05/11 | 763 | 763 | 642 | 651 | -1.81% | 607,800 | 33億6892万 | +13.02% | 37.08 | 1.74 |
| 05/10 | 596 | 663 | 594 | 663 | +17.76% | 204,400 | 34億3102万 | +15.1% | 37.76 | 1.77 |
| 05/09 | 573 | 590 | 556 | 563 | +2.74% | 56,800 | 29億1352万 | -2.26% | 32.07 | 1.51 |
| 05/06 | 539 | 548 | 539 | 548 | +1.48% | 7,100 | 28億3590万 | -5.35% | 31.21 | 1.47 |
| 05/02 | 539 | 540 | 520 | 540 | -1.46% | 14,800 | 27億9450万 | -7.22% | 30.76 | 1.45 |
| 04/28 | 556 | 558 | 547 | 548 | -1.62% | 14,600 | 28億3590万 | -6.32% | 31.21 | 1.47 |
| 04/27 | 561 | 561 | 555 | 557 | +0.54% | 7,000 | 28億8247万 | -5.43% | 31.72 | 1.49 |
| 04/26 | 562 | 562 | 545 | 554 | -0.18% | 15,700 | 28億6695万 | -6.42% | 31.55 | 1.48 |
| 04/25 | 565 | 565 | 545 | 555 | +0.73% | 13,200 | 28億7212万 | -6.88% | 31.61 | 1.49 |
| 04/22 | 546 | 557 | 539 | 551 | +2.42% | 14,800 | 28億5142万 | -8.01% | 31.38 | 1.47 |
| 04/21 | 540 | 542 | 536 | 538 | -0.37% | 8,100 | 27億8415万 | -10.33% | 30.64 | 1.44 |
| 04/20 | 535 | 547 | 529 | 540 | +1.89% | 24,100 | 27億9450万 | -10.3% | 30.76 | 1.45 |
| 04/19 | 520 | 530 | 513 | 530 | +2.71% | 20,000 | 27億4275万 | -11.96% | 30.19 | 1.42 |
| 04/18 | 542 | 542 | 485 | 516 | -4.44% | 83,200 | 26億7030万 | -14.43% | 29.39 | 1.38 |
| 04/15 | 531 | 550 | 510 | 540 | -8.63% | 116,200 | 27億9450万 | -10.6% | 30.76 | 1.45 |
| 04/14 | 590 | 608 | 578 | 591 | +0.17% | 21,400 | 30億5842万 | -2.15% | 33.66 | 1.58 |
| 04/13 | 580 | 592 | 573 | 590 | +2.79% | 6,600 | 30億5325万 | -1.99% | 33.6 | 1.58 |
| 04/12 | 566 | 579 | 566 | 574 | +0.88% | 3,100 | 29億7045万 | -4.33% | 32.69 | 1.54 |
| 04/11 | 582 | 582 | 556 | 569 | -0.7% | 9,200 | 29億4457万 | -4.85% | 32.41 | 1.52 |
| 04/08 | 556 | 575 | 555 | 573 | -1.72% | 8,600 | 29億6527万 | -4.02% | 32.64 | 1.53 |
| 04/07 | 581 | 586 | 560 | 583 | -0.68% | 11,500 | 30億1702万 | -2.02% | 33.21 | 1.56 |
| 04/06 | 608 | 612 | 550 | 587 | -4.71% | 18,700 | 30億3772万 | -0.84% | 33.43 | 1.57 |
| 04/05 | 650 | 650 | 611 | 616 | -6.1% | 10,100 | 31億8780万 | +4.41% | 35.08 | 1.65 |
| 04/04 | 659 | 674 | 632 | 656 | -0.46% | 13,300 | 33億9480万 | +11.75% | 37.36 | 1.76 |
| 04/01 | 653 | 669 | 647 | 659 | +0.92% | 14,400 | 34億1032万 | +13.43% | 37.53 | 1.76 |
| 03/31 | 664 | 670 | 651 | 653 | -1.21% | 11,000 | 33億7927万 | +13.37% | 37.19 | 1.75 |
| 03/30 | 640 | 675 | 640 | 661 | +3.12% | 22,700 | 34億2067万 | +15.96% | 37.65 | 1.77 |
| 03/29 | 624 | 645 | 621 | 641 | +4.06% | 7,400 | 33億1717万 | +13.65% | 36.51 | 1.72 |
| 03/28 | 634 | 634 | 615 | 616 | -2.38% | 8,200 | 31億8780万 | +10.39% | 35.08 | 1.65 |
| 03/25 | 642 | 642 | 616 | 631 | -0.47% | 8,000 | 32億6542万 | +14.1% | 35.94 | 1.69 |
| 03/24 | 637 | 653 | 625 | 634 | -2.91% | 8,200 | 32億8095万 | +15.69% | 36.11 | 1.7 |
| 03/23 | 650 | 660 | 601 | 653 | +0.46% | 36,700 | 33億7927万 | +20.48% | 37.19 | 1.75 |
| 03/22 | 644 | 704 | 641 | 650 | +3.17% | 89,000 | 33億6375万 | +21.5% | 37.02 | 1.74 |
| 03/18 | 591 | 650 | 586 | 630 | +8.43% | 72,300 | 32億6025万 | +19.54% | 35.88 | 1.69 |
| 03/17 | 574 | 599 | 567 | 581 | +1.75% | 31,800 | 30億667万 | +11.73% | 33.09 | 1.56 |
| 03/16 | 553 | 571 | 553 | 571 | +3.44% | 7,600 | 29億5492万 | +10.44% | 32.52 | 1.53 |
| 03/15 | 552 | 552 | 548 | 552 | +0.18% | 10,600 | 28億5660万 | +7.39% | 31.44 | 1.48 |
| 03/14 | 545 | 551 | 545 | 551 | +1.47% | 4,400 | 28億5142万 | +7.41% | 31.38 | 1.47 |
| 03/11 | 540 | 543 | 533 | 543 | +0.56% | 2,200 | 28億1002万 | +6.05% | 30.93 | 1.45 |
| 03/10 | 538 | 540 | 531 | 540 | +0.56% | 4,300 | 27億9450万 | +5.47% | 30.76 | 1.45 |
| 03/09 | 538 | 538 | 536 | 537 | -0.19% | 1,000 | 27億7897万 | +4.88% | 30.59 | 1.44 |
| 03/08 | 529 | 538 | 527 | 538 | +1.32% | 5,300 | 27億8415万 | +4.87% | 30.64 | 1.44 |
| 03/07 | 528 | 534 | 524 | 531 | +0.76% | 2,900 | 27億4792万 | +3.31% | 30.24 | 1.42 |
| 03/04 | 535 | 538 | 522 | 527 | -0.57% | 8,000 | 27億2722万 | +2.33% | 30.02 | 1.41 |
| 03/03 | 516 | 530 | 516 | 530 | +1.92% | 2,900 | 27億4275万 | +3.11% | 30.19 | 1.42 |
| 03/02 | 540 | 542 | 514 | 520 | -2.07% | 18,000 | 26億9100万 | +1.17% | 29.62 | 1.39 |
| 03/01 | 526 | 539 | 512 | 531 | -0.93% | 14,200 | 27億4792万 | +3.31% | 30.24 | 1.42 |
| 02/29 | 519 | 537 | 517 | 536 | +3.28% | 8,700 | 27億7380万 | +4.28% | 30.53 | 1.43 |
| 02/26 | 524 | 528 | 506 | 519 | -0.76% | 6,100 | 26億8582万 | +0.97% | 29.56 | 1.39 |
| 02/25 | 509 | 524 | 509 | 523 | +2.75% | 4,000 | 27億652万 | +1.75% | 29.79 | 1.4 |
| 02/24 | 502 | 509 | 499 | 509 | +1.39% | 3,200 | 26億3407万 | -0.78% | 28.99 | 1.36 |
| 02/23 | 496 | 505 | 496 | 502 | +1.41% | 2,900 | 25億9785万 | -2.33% | 28.59 | 1.34 |
| 02/22 | 496 | 507 | 491 | 495 | -0.4% | 3,700 | 25億6162万 | -3.88% | 28.19 | 1.32 |
| 02/19 | 492 | 497 | 488 | 497 | +1.02% | 5,400 | 25億7197万 | -3.5% | 28.31 | 1.33 |
| 02/18 | 484 | 493 | 484 | 492 | +0.82% | 3,200 | 25億4610万 | -5.2% | 28.02 | 1.32 |
| 02/17 | 475 | 488 | 475 | 488 | +2.74% | 3,400 | 25億2540万 | -6.87% | 27.79 | 1.31 |
| 02/16 | 446 | 476 | 445 | 475 | +6.5% | 9,300 | 24億5812万 | -10.21% | 27.05 | 1.27 |
| 02/15 | 467 | 478 | 446 | 446 | -4.7% | 116,900 | 23億805万 | -16.79% | 25.4 | 1.19 |
| 02/12 | 460 | 480 | 452 | 468 | -5.07% | 42,600 | 24億2190万 | -13.97% | 26.66 | 1.25 |
| 02/10 | 510 | 513 | 486 | 493 | -3.71% | 16,300 | 25億5127万 | -10.53% | 28.08 | 1.32 |
| 02/09 | 515 | 518 | 511 | 512 | -3.21% | 5,900 | 26億4960万 | -8.24% | 29.16 | 1.37 |
| 02/08 | 519 | 529 | 519 | 529 | +1.93% | 2,900 | 27億3757万 | -6.37% | 30.13 | 1.42 |
| 02/05 | 536 | 540 | 513 | 519 | -4.6% | 6,500 | 26億8582万 | -9.11% | 29.56 | 1.39 |
| 02/04 | 541 | 547 | 531 | 544 | -1.09% | 6,300 | 28億1520万 | -5.72% | 30.98 | 1.46 |
| 02/03 | 565 | 565 | 546 | 550 | -0.9% | 7,800 | 28億4625万 | -5.66% | 31.33 | 1.47 |
| 02/02 | 566 | 566 | 555 | 555 | -2.29% | 7,400 | 28億7212万 | -5.45% | 31.61 | 1.49 |
| 02/01 | 536 | 569 | 532 | 568 | +6.17% | 20,500 | 29億3940万 | -3.73% | 32.35 | 1.52 |
| 01/29 | 523 | 535 | 523 | 535 | +1.9% | 2,500 | 27億6862万 | -9.93% | 30.47 | 1.43 |
| 01/28 | 524 | 529 | 522 | 525 | -0.57% | 5,900 | 27億1687万 | -12.5% | 29.9 | 1.41 |
| 01/27 | 521 | 531 | 521 | 528 | +1.54% | 4,300 | 27億3240万 | -12.87% | 30.07 | 1.41 |
| 01/26 | 513 | 528 | 512 | 520 | -2.44% | 4,600 | 26億9100万 | -15.31% | 29.62 | 1.39 |
| 01/25 | 522 | 533 | 522 | 533 | +0.95% | 5,700 | 27億5827万 | -14.17% | 30.36 | 1.43 |
| 01/22 | 511 | 528 | 511 | 528 | +4.35% | 10,000 | 27億3240万 | -15.79% | 30.07 | 1.41 |
| 01/21 | 520 | 523 | 505 | 506 | +0.4% | 9,500 | 26億1855万 | -20.06% | 28.82 | 1.35 |
| 01/20 | 537 | 560 | 502 | 504 | -5.08% | 25,500 | 26億820万 | -21.25% | 28.71 | 1.35 |
| 01/19 | 539 | 545 | 531 | 531 | +0.38% | 8,400 | 27億4792万 | -18.06% | 30.24 | 1.42 |
| 01/18 | 505 | 536 | 497 | 529 | +3.52% | 51,600 | 27億3757万 | -19.24% | 30.13 | 1.42 |
| 01/15 | 580 | 580 | 505 | 511 | -12.95% | 59,400 | 26億4442万 | -22.81% | 29.1 | 1.37 |
| 01/14 | 615 | 615 | 570 | 587 | -5.17% | 19,900 | 30億3772万 | -12.39% | 33.43 | 1.57 |
| 01/13 | 615 | 629 | 612 | 619 | +1.48% | 7,500 | 32億332万 | -8.16% | 35.26 | 1.66 |
| 01/12 | 629 | 631 | 603 | 610 | -5.72% | 17,500 | 31億5675万 | -10.03% | 34.74 | 1.63 |
| 01/08 | 639 | 647 | 631 | 647 | +1.09% | 7,500 | 33億4822万 | -5.13% | 36.85 | 1.73 |
| 01/07 | 645 | 650 | 640 | 640 | -1.99% | 8,300 | 33億1200万 | -6.71% | 36.45 | 1.71 |
| 01/06 | 674 | 674 | 645 | 653 | -2.39% | 9,600 | 33億7927万 | -5.36% | 37.19 | 1.75 |
| 01/05 | 671 | 671 | 661 | 669 | -0.59% | 5,300 | 34億6207万 | -3.46% | 38.1 | 1.79 |
| 01/04 | 682 | 687 | 671 | 673 | -1.46% | 10,700 | 34億8277万 | -3.17% | 38.33 | 1.8 |
