株価チャート
2016/01/21~2016/06/20
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 |
06/20 | 902 | 931 | 901 | 912 | +1.11% | 1,900 | 13億4064万 | -6.75% | 22.95 | 5.77 |
06/17 | 907 | 907 | 902 | 902 | -0.44% | 700 | 13億2594万 | -8.24% | 22.7 | 5.7 |
06/16 | 937 | 937 | 906 | 906 | -4.83% | 2,300 | 13億3182万 | -8.3% | 22.8 | 5.73 |
06/15 | 922 | 952 | 922 | 952 | +0.21% | 500 | 13億9944万 | -4.03% | 23.96 | 6.02 |
06/14 | 957 | 957 | 916 | 950 | -2.06% | 2,700 | 13億9650万 | -4.52% | 23.91 | 6.01 |
06/13 | 987 | 987 | 970 | 970 | -0.21% | 2,300 | 14億2590万 | -2.81% | 24.41 | 6.13 |
06/10 | 969 | 981 | 969 | 972 | -0.82% | 2,000 | 14億2884万 | -2.8% | 24.46 | 6.15 |
06/09 | 987 | 1,005 | 971 | 980 | -0.41% | 3,600 | 14億4060万 | -2.2% | 24.66 | 6.2 |
06/08 | 989 | 989 | 980 | 984 | -0.61% | 1,400 | 14億4648万 | -1.8% | 24.76 | 6.22 |
06/07 | 951 | 999 | 951 | 990 | +1.23% | 1,600 | 14億5530万 | -1.39% | 24.91 | 6.26 |
06/06 | 979 | 979 | 978 | 978 | +1.88% | 400 | 14億3766万 | -2.69% | 24.61 | 6.18 |
06/03 | 951 | 977 | 950 | 960 | -0.62% | 1,300 | 14億1120万 | -4.57% | 24.16 | 6.07 |
06/02 | 958 | 973 | 958 | 966 | -0.72% | 2,200 | 14億2002万 | -4.26% | 24.31 | 6.11 |
06/01 | 966 | 974 | 962 | 973 | -0.61% | 1,700 | 14億3031万 | -3.76% | 24.49 | 6.15 |
05/31 | 976 | 998 | 968 | 979 | 0% | 3,500 | 14億3913万 | -3.36% | - | 6.62 |
05/30 | 970 | 986 | 970 | 979 | -0.2% | 2,600 | 14億3913万 | -3.55% | - | 6.62 |
05/27 | 991 | 999 | 981 | 981 | -4.01% | 6,400 | 14億4207万 | -3.44% | - | 6.64 |
05/26 | 1,015 | 1,026 | 1,013 | 1,022 | +0.39% | 3,700 | 15億234万 | +0.39% | - | 6.91 |
05/25 | 1,018 | 1,022 | 1,018 | 1,018 | 0% | 1,700 | 14億9646万 | -0.1% | - | 6.89 |
05/24 | 1,019 | 1,025 | 1,017 | 1,018 | -0.88% | 2,900 | 14億9646万 | 0% | - | 6.89 |
05/23 | 1,007 | 1,027 | 1,007 | 1,027 | +2.19% | 1,500 | 15億969万 | +0.98% | - | 6.95 |
05/20 | 1,003 | 1,007 | 1,003 | 1,005 | 0% | 1,700 | 14億7735万 | -1.08% | - | 6.8 |
05/19 | 1,007 | 1,010 | 1,005 | 1,005 | -0.2% | 1,500 | 14億7735万 | -0.99% | - | 6.8 |
05/18 | 1,022 | 1,030 | 1,004 | 1,007 | -1.47% | 3,900 | 14億8029万 | -0.59% | - | 6.81 |
05/17 | 1,033 | 1,033 | 1,020 | 1,022 | -1.06% | 1,200 | 15億234万 | +0.99% | - | 6.91 |
05/16 | 1,029 | 1,042 | 1,028 | 1,033 | +0.39% | 3,900 | 15億1851万 | +2.28% | - | 6.99 |
05/13 | 1,008 | 1,032 | 1,008 | 1,029 | +2.18% | 1,300 | 15億1263万 | +1.98% | - | 6.96 |
05/12 | 1,028 | 1,029 | 1,007 | 1,007 | -1.08% | 2,700 | 14億8029万 | 0% | - | 6.81 |
05/11 | 1,022 | 1,029 | 1,018 | 1,018 | -0.97% | 700 | 14億9646万 | +0.99% | - | 6.89 |
05/09 | 1,000 | 1,030 | 1,000 | 1,028 | +0.29% | 3,100 | 15億1116万 | +1.98% | - | 6.95 |
05/06 | 1,027 | 1,027 | 1,020 | 1,025 | +1.69% | 1,300 | 15億675万 | +1.79% | - | 6.93 |
05/02 | 1,000 | 1,022 | 995 | 1,008 | +0.8% | 2,500 | 14億8176万 | +0.2% | - | 6.82 |
04/28 | 1,037 | 1,037 | 1,000 | 1,000 | -1.48% | 3,300 | 14億7000万 | -0.6% | - | 6.76 |
04/27 | 1,030 | 1,030 | 1,009 | 1,015 | -0.68% | 1,700 | 14億9205万 | +0.89% | - | 6.87 |
04/26 | 1,028 | 1,028 | 1,004 | 1,022 | +0.89% | 1,700 | 15億234万 | +1.59% | - | 6.91 |
04/25 | 1,019 | 1,024 | 1,013 | 1,013 | -0.59% | 1,500 | 14億8911万 | +0.8% | - | 6.85 |
04/22 | 1,020 | 1,032 | 1,019 | 1,019 | +0.3% | 1,600 | 14億9793万 | +1.29% | - | 6.89 |
04/21 | 1,035 | 1,035 | 1,016 | 1,016 | -1.84% | 2,900 | 14億9352万 | +1.09% | - | 6.87 |
04/20 | 1,043 | 1,043 | 1,028 | 1,035 | +0.49% | 900 | 15億2145万 | +2.88% | - | 7 |
04/19 | 1,030 | 1,030 | 1,028 | 1,030 | +2.69% | 1,100 | 15億1410万 | +2.28% | - | 6.97 |
04/18 | 1,005 | 1,008 | 1,000 | 1,003 | -1.67% | 1,500 | 14億7441万 | -0.4% | - | 6.78 |
04/15 | 1,045 | 1,047 | 1,016 | 1,020 | -2.3% | 2,300 | 14億9940万 | +1.19% | - | 6.9 |
04/14 | 1,020 | 1,049 | 1,020 | 1,044 | +3.98% | 4,100 | 15億3468万 | +3.47% | - | 7.06 |
04/13 | 996 | 1,016 | 996 | 1,004 | +0.9% | 1,000 | 14億7588万 | -0.5% | - | 6.79 |
04/12 | 995 | 1,000 | 990 | 995 | 0% | 600 | 14億6265万 | -1.58% | - | 6.73 |
04/11 | 994 | 995 | 994 | 995 | +1.02% | 600 | 14億6265万 | -1.68% | - | 6.73 |
04/08 | 970 | 985 | 961 | 985 | +3.36% | 700 | 14億4795万 | -2.76% | - | 6.66 |
04/07 | 972 | 972 | 951 | 953 | -2.06% | 1,600 | 14億91万 | -6.02% | - | 6.45 |
04/06 | 971 | 973 | 971 | 973 | -1.32% | 600 | 14億3031万 | -4.33% | - | 6.58 |
04/05 | 998 | 998 | 985 | 986 | -1% | 3,500 | 14億4942万 | -3.14% | - | 6.67 |
04/04 | 1,000 | 1,023 | 996 | 996 | +0.5% | 800 | 14億6412万 | -2.26% | - | 6.74 |
04/01 | 1,020 | 1,020 | 991 | 991 | -3.32% | 3,800 | 14億5677万 | -2.75% | - | 6.7 |
03/31 | 1,022 | 1,041 | 1,018 | 1,025 | +0.29% | 4,000 | 15億675万 | +0.89% | 12.79 | 2.03 |
03/30 | 999 | 1,036 | 999 | 1,022 | +2.3% | 3,500 | 15億234万 | +0.99% | 12.75 | 2.03 |
03/29 | 1,000 | 1,000 | 999 | 999 | -0.1% | 800 | 14億6853万 | -0.89% | 12.46 | 1.98 |
03/28 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 300 | 14億7000万 | -0.5% | 12.48 | 1.98 |
03/25 | 1,002 | 1,002 | 1,000 | 1,000 | -1.09% | 1,900 | 14億7000万 | -0.2% | 12.48 | 1.98 |
03/24 | 1,016 | 1,016 | 1,011 | 1,011 | +0.2% | 700 | 14億8617万 | +1.2% | 12.61 | 2.01 |
03/23 | 1,012 | 1,040 | 1,008 | 1,009 | -0.2% | 4,300 | 14億8323万 | +1.41% | 12.59 | 2 |
03/22 | 1,011 | 1,041 | 1,008 | 1,011 | -0.98% | 3,200 | 14億8617万 | +1.92% | 12.61 | 2.01 |
03/18 | 1,002 | 1,021 | 991 | 1,021 | +1.59% | 4,400 | 15億87万 | +3.65% | 12.74 | 2.02 |
03/17 | 1,021 | 1,049 | 1,002 | 1,005 | -4.19% | 5,200 | 14億7735万 | +2.45% | 12.54 | 1.99 |
03/15 | 1,035 | 1,053 | 1,032 | 1,049 | +0.96% | 2,200 | 15億4203万 | +7.04% | 13.09 | 2.08 |
03/14 | 1,058 | 1,058 | 1,028 | 1,039 | -0.95% | 4,000 | 15億2733万 | +6.13% | 12.96 | 2.06 |
03/11 | 1,002 | 1,054 | 1,002 | 1,049 | +2.14% | 2,800 | 15億4203万 | +7.37% | 13.09 | 2.08 |
03/10 | 1,020 | 1,029 | 1,008 | 1,027 | -0.19% | 1,500 | 15億969万 | +5.12% | 12.81 | 2.04 |
03/09 | 1,040 | 1,040 | 1,016 | 1,029 | -1.81% | 700 | 15億1263万 | +5.21% | 12.84 | 2.04 |
03/08 | 1,050 | 1,050 | 998 | 1,048 | -0.19% | 2,900 | 15億4056万 | +6.94% | 13.08 | 2.08 |
03/07 | 1,029 | 1,050 | 1,005 | 1,050 | +1.45% | 4,900 | 15億4350万 | +6.92% | 13.1 | 2.08 |
03/04 | 1,001 | 1,035 | 995 | 1,035 | +2.88% | 2,900 | 15億2145万 | +5.29% | 12.91 | 2.05 |
03/03 | 1,040 | 1,040 | 967 | 1,006 | -1.47% | 2,100 | 14億7882万 | +2.24% | 12.55 | 2 |
03/02 | 1,040 | 1,041 | 1,016 | 1,021 | 0% | 3,800 | 15億87万 | +3.34% | 12.74 | 2.02 |
03/01 | 993 | 1,023 | 993 | 1,021 | +2.1% | 1,000 | 15億87万 | +3.65% | 12.74 | 2.02 |
02/29 | 1,020 | 1,024 | 1,000 | 1,000 | -0.3% | 1,700 | 14億7000万 | +1.73% | 12.48 | 1.98 |
02/26 | 1,028 | 1,050 | 1,000 | 1,003 | +0.3% | 7,500 | 14億7441万 | +2.35% | 12.51 | 1.99 |
02/25 | 950 | 1,010 | 950 | 1,000 | +7.76% | 5,800 | 14億7000万 | +2.56% | 12.48 | 1.98 |
02/24 | 930 | 980 | 924 | 928 | +0.54% | 4,100 | 13億6416万 | -4.53% | 11.58 | 1.84 |
02/23 | 920 | 926 | 920 | 923 | +0.76% | 1,900 | 13億5681万 | -5.14% | 11.52 | 1.83 |
02/22 | 903 | 940 | 888 | 916 | -0.22% | 1,400 | 13億4652万 | -6.05% | 11.43 | 1.82 |
02/19 | 923 | 931 | 908 | 918 | -2.13% | 3,000 | 13億4946万 | -6.23% | 11.45 | 1.82 |
02/18 | 932 | 947 | 926 | 938 | +0.97% | 3,800 | 13億7886万 | -4.67% | 11.7 | 1.86 |
02/17 | 991 | 1,020 | 925 | 929 | +2.88% | 14,600 | 13億6563万 | -6.16% | 11.59 | 1.84 |
02/16 | 909 | 959 | 900 | 903 | -2.27% | 4,600 | 13億2741万 | -9.43% | 11.27 | 1.79 |
02/15 | 853 | 925 | 853 | 924 | +10.39% | 4,300 | 13億5828万 | -8.79% | 11.53 | 1.83 |
02/12 | 864 | 877 | 837 | 837 | -9.81% | 12,900 | 12億3039万 | -18.58% | 10.44 | 1.66 |
02/10 | 978 | 1,000 | 901 | 928 | -5.11% | 12,600 | 13億6416万 | -10.25% | 11.58 | 1.84 |
02/09 | 1,001 | 1,030 | 970 | 978 | -4.31% | 3,700 | 14億3766万 | -5.69% | 12.2 | 1.94 |
02/08 | 986 | 1,040 | 986 | 1,022 | +2.51% | 1,600 | 15億234万 | -1.54% | 12.75 | 2.03 |
02/05 | 1,098 | 1,180 | 950 | 997 | -5.32% | 21,600 | 14億6559万 | -3.86% | 12.44 | 1.98 |
02/04 | 1,049 | 1,068 | 1,046 | 1,053 | +0.1% | 1,800 | 15億4791万 | +1.54% | 13.14 | 2.09 |
02/03 | 1,052 | 1,080 | 1,047 | 1,052 | -1.96% | 4,100 | 15億4644万 | +1.84% | 13.13 | 2.09 |
02/02 | 1,080 | 1,100 | 1,072 | 1,073 | -2.01% | 3,100 | 15億7731万 | +4.17% | 13.39 | 2.13 |
02/01 | 1,080 | 1,115 | 1,080 | 1,095 | +1.58% | 4,500 | 16億965万 | +6.73% | 13.66 | 2.17 |
01/29 | 1,124 | 1,124 | 1,033 | 1,078 | +1.32% | 9,700 | 15億8466万 | +5.48% | 13.45 | 2.14 |
01/28 | 1,145 | 1,165 | 1,031 | 1,064 | -3.27% | 37,300 | 15億6408万 | +4.42% | 13.28 | 2.11 |
01/27 | 977 | 1,100 | 977 | 1,100 | +15.79% | 15,500 | 16億1700万 | +7.95% | 13.73 | 2.18 |
01/26 | 956 | 975 | 950 | 950 | -2.06% | 4,700 | 13億9650万 | -6.59% | 11.85 | 1.88 |
01/25 | 908 | 972 | 904 | 970 | +5.09% | 18,600 | 13億2890万 | -4.9% | 11.22 | 1.78 |
01/22 | 908 | 992 | 907 | 923 | +3.94% | 10,500 | 12億6451万 | -9.69% | 10.68 | 1.7 |
01/21 | 907 | 927 | 888 | 888 | -3.06% | 7,300 | 12億1656万 | -13.53% | 10.27 | 1.63 |