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 | 2,402 | 2,465 | 2,385 | 2,387 | +0.76% | 324,200 | 1350億8130万 | -6.06% | 19.62 | 3.31 |
| 06/29 | 2,354 | 2,381 | 2,317 | 2,369 | +3.86% | 280,100 | 1340億6268万 | -6.95% | 19.47 | 3.29 |
| 06/28 | 2,185 | 2,306 | 2,155 | 2,281 | +1.47% | 424,400 | 1290億8272万 | -10.9% | 18.75 | 3.17 |
| 06/27 | 2,235 | 2,287 | 2,225 | 2,248 | +0.54% | 392,400 | 1272億1524万 | -12.87% | 18.47 | 3.12 |
| 06/24 | 2,443 | 2,447 | 2,166 | 2,236 | -6.56% | 287,400 | 1265億3615万 | -14% | 18.38 | 3.1 |
| 06/23 | 2,400 | 2,405 | 2,348 | 2,393 | -1.07% | 216,200 | 1354億2085万 | -8.91% | 19.67 | 3.32 |
| 06/22 | 2,441 | 2,443 | 2,403 | 2,419 | -1.71% | 205,000 | 1368億9220万 | -8.92% | 19.88 | 3.36 |
| 06/21 | 2,456 | 2,468 | 2,402 | 2,461 | -0.04% | 274,100 | 1392億6899万 | -8.24% | 20.22 | 3.42 |
| 06/20 | 2,481 | 2,500 | 2,457 | 2,462 | +0.33% | 198,100 | 1393億2558万 | -8.78% | 20.23 | 3.42 |
| 06/17 | 2,474 | 2,495 | 2,432 | 2,454 | -0.49% | 378,700 | 1388億7286万 | -9.68% | 20.17 | 3.41 |
| 06/16 | 2,550 | 2,571 | 2,453 | 2,466 | -3.18% | 190,200 | 1395億5195万 | -10.26% | 20.27 | 3.42 |
| 06/15 | 2,547 | 2,598 | 2,538 | 2,547 | -0.82% | 285,900 | 1441億3577万 | -8.28% | 20.93 | 3.54 |
| 06/14 | 2,611 | 2,668 | 2,567 | 2,568 | -3.86% | 374,800 | 1453億2417万 | -8.58% | 21.1 | 3.57 |
| 06/13 | 2,648 | 2,692 | 2,617 | 2,671 | -1.18% | 292,300 | 1511億5298万 | -5.88% | 21.95 | 3.71 |
| 06/10 | 2,770 | 2,770 | 2,700 | 2,703 | -2.52% | 299,800 | 1529億6387万 | -5.42% | 22.21 | 3.75 |
| 06/09 | 2,791 | 2,793 | 2,734 | 2,773 | -0.43% | 225,400 | 1569億2520万 | -3.41% | 22.79 | 3.85 |
| 06/08 | 2,748 | 2,788 | 2,721 | 2,785 | +2.16% | 294,900 | 1576億429万 | -3.37% | 22.89 | 3.87 |
| 06/07 | 2,691 | 2,730 | 2,687 | 2,726 | +1.83% | 159,900 | 1542億6545万 | -5.94% | 22.4 | 3.78 |
| 06/06 | 2,633 | 2,680 | 2,610 | 2,677 | -0.19% | 193,600 | 1514億9252万 | -8.1% | 22 | 3.72 |
| 06/03 | 2,623 | 2,700 | 2,619 | 2,682 | +2.21% | 208,900 | 1517億7547万 | -8.46% | 22.04 | 3.72 |
| 06/02 | 2,654 | 2,675 | 2,615 | 2,624 | -1.13% | 181,200 | 1484億9323万 | -11.05% | 21.56 | 3.64 |
| 06/01 | 2,670 | 2,690 | 2,643 | 2,654 | -0.23% | 273,300 | 1501億9094万 | -10.61% | 21.81 | 3.68 |
| 05/31 | 2,651 | 2,668 | 2,615 | 2,660 | -0.45% | 331,000 | 1505億3049万 | -11.07% | 21.86 | 3.69 |
| 05/30 | 2,638 | 2,703 | 2,627 | 2,672 | +2.49% | 418,600 | 1512億957万 | -11.35% | 21.96 | 3.71 |
| 05/27 | 2,505 | 2,646 | 2,491 | 2,607 | +3.86% | 764,900 | 1475億3119万 | -14.16% | 21.42 | 3.62 |
| 05/26 | 2,619 | 2,620 | 2,482 | 2,510 | -7.62% | 1,981,500 | 1420億4192万 | -17.92% | 20.63 | 3.48 |
| 05/25 | 2,782 | 2,785 | 2,668 | 2,717 | -2.34% | 587,900 | 1537億5614万 | -11.99% | 22.33 | 3.77 |
| 05/24 | 2,760 | 2,809 | 2,757 | 2,782 | +0.8% | 507,700 | 1574億3452万 | -10.46% | 22.86 | 3.86 |
| 05/23 | 2,882 | 2,882 | 2,745 | 2,760 | -5.22% | 943,200 | 1561億8953万 | -11.65% | 22.68 | 3.83 |
| 05/20 | 3,035 | 3,035 | 2,901 | 2,912 | -6.22% | 612,700 | 1647億9127万 | -7.23% | 23.93 | 4.04 |
| 05/19 | 3,120 | 3,190 | 3,070 | 3,105 | +1.31% | 349,000 | 1757億1322万 | -1.33% | 25.52 | 4.31 |
| 05/18 | 2,891 | 3,080 | 2,891 | 3,065 | +6.02% | 437,500 | 1734億4960万 | -2.57% | 25.19 | 4.26 |
| 05/17 | 2,907 | 2,932 | 2,872 | 2,891 | -0.52% | 351,400 | 1636億287万 | -8.11% | 23.76 | 4.01 |
| 05/16 | 2,970 | 3,050 | 2,881 | 2,906 | -10.03% | 821,600 | 1644億5173万 | -7.86% | 23.88 | 4.03 |
| 05/13 | 3,200 | 3,255 | 3,140 | 3,230 | +0.78% | 195,300 | 1827億8702万 | +2.22% | 26.54 | 4.48 |
| 05/12 | 3,290 | 3,290 | 3,190 | 3,205 | -4.04% | 219,700 | 1813億7226万 | +1.52% | 26.34 | 4.45 |
| 05/11 | 3,340 | 3,415 | 3,320 | 3,340 | +1.52% | 208,200 | 1890億1196万 | +5.86% | 27.45 | 4.64 |
| 05/10 | 3,210 | 3,290 | 3,210 | 3,290 | +3.46% | 187,200 | 1861億8244万 | +4.38% | 27.04 | 4.57 |
| 05/09 | 3,050 | 3,200 | 3,045 | 3,180 | +5.12% | 199,200 | 1799億5750万 | +1.02% | 26.13 | 4.42 |
| 05/06 | 3,040 | 3,060 | 3,005 | 3,025 | -0.98% | 88,500 | 1711億8599万 | -3.91% | 24.86 | 4.2 |
| 05/02 | 2,990 | 3,055 | 2,969 | 3,055 | -3.48% | 196,500 | 1728億8370万 | -3.11% | 25.11 | 4.24 |
| 04/28 | 3,165 | 3,215 | 3,095 | 3,165 | +1.77% | 215,800 | 1791億864万 | +0.35% | 26.01 | 4.39 |
| 04/27 | 3,110 | 3,120 | 3,080 | 3,110 | -0.16% | 88,700 | 1759億9617万 | -1.36% | 25.56 | 4.32 |
| 04/26 | 3,140 | 3,155 | 3,070 | 3,115 | -1.42% | 116,000 | 1762億7912万 | -1.11% | 25.6 | 4.32 |
| 04/25 | 3,120 | 3,165 | 3,070 | 3,160 | +1.44% | 196,400 | 1788億2569万 | +0.32% | 25.97 | 4.39 |
| 04/22 | 3,205 | 3,210 | 3,075 | 3,115 | -2.81% | 214,500 | 1762億7912万 | -0.95% | 25.6 | 4.32 |
| 04/21 | 3,265 | 3,265 | 3,185 | 3,205 | -0.93% | 132,500 | 1813億7226万 | +2.01% | 26.34 | 4.45 |
| 04/20 | 3,250 | 3,265 | 3,220 | 3,235 | -0.31% | 103,300 | 1830億6997万 | +3.12% | 26.59 | 4.49 |
| 04/19 | 3,220 | 3,260 | 3,215 | 3,245 | +3.51% | 125,300 | 1836億3588万 | +3.57% | 26.67 | 4.51 |
| 04/18 | 3,125 | 3,170 | 3,105 | 3,135 | -2.49% | 119,700 | 1774億1093万 | +0.38% | 25.76 | 4.35 |
| 04/15 | 3,175 | 3,220 | 3,155 | 3,215 | -0.31% | 104,600 | 1819億3816万 | +3.18% | 26.42 | 4.46 |
| 04/14 | 3,240 | 3,245 | 3,170 | 3,225 | +0.31% | 137,700 | 1825億407万 | +3.83% | 26.5 | 4.48 |
| 04/13 | 3,155 | 3,225 | 3,135 | 3,215 | +2.39% | 88,800 | 1819億3816万 | +3.84% | 26.42 | 4.46 |
| 04/12 | 3,105 | 3,165 | 3,105 | 3,140 | +1.45% | 101,900 | 1776億9388万 | +1.75% | 25.8 | 4.36 |
| 04/11 | 3,080 | 3,110 | 3,015 | 3,095 | 0% | 111,200 | 1751億4731万 | +0.49% | 25.44 | 4.3 |
| 04/08 | 3,025 | 3,130 | 3,015 | 3,095 | +0.81% | 102,900 | 1751億4731万 | +0.68% | 25.44 | 4.3 |
| 04/07 | 3,030 | 3,130 | 3,025 | 3,070 | -0.16% | 124,600 | 1737億3255万 | +0.13% | 25.23 | 4.26 |
| 04/06 | 3,015 | 3,085 | 2,998 | 3,075 | +0.65% | 151,000 | 1740億1551万 | +0.46% | 25.27 | 4.27 |
| 04/05 | 3,130 | 3,145 | 3,030 | 3,055 | -3.48% | 150,900 | 1728億8370万 | 0% | 25.11 | 4.24 |
| 04/04 | 3,145 | 3,195 | 3,130 | 3,165 | +0.8% | 156,300 | 1791億864万 | +3.74% | 26.01 | 4.39 |
| 04/01 | 3,245 | 3,245 | 3,080 | 3,140 | -3.83% | 296,100 | 1776億9388万 | +3.12% | 25.8 | 4.36 |
| 03/31 | 3,230 | 3,310 | 3,210 | 3,265 | +2.19% | 311,200 | 1847億6768万 | +7.47% | 26.83 | 4.53 |
| 03/30 | 3,200 | 3,205 | 3,165 | 3,195 | +0.16% | 173,400 | 1808億635万 | +5.65% | 26.26 | 4.44 |
| 03/29 | 3,165 | 3,200 | 3,150 | 3,190 | +1.75% | 132,200 | 1805億2340万 | +5.98% | 26.22 | 4.43 |
| 03/28 | 3,120 | 3,160 | 3,090 | 3,135 | +1.62% | 92,400 | 1774億1093万 | +4.71% | 25.76 | 4.35 |
| 03/25 | 3,145 | 3,165 | 3,080 | 3,085 | -1.91% | 145,400 | 1745億8141万 | +3.63% | 25.35 | 4.28 |
| 03/24 | 3,045 | 3,165 | 3,035 | 3,145 | +3.28% | 185,900 | 1779億7683万 | +6.04% | 25.85 | 4.37 |
| 03/23 | 3,100 | 3,100 | 3,035 | 3,045 | -1.62% | 78,900 | 1723億1779万 | +3.5% | 25.02 | 4.23 |
| 03/22 | 3,090 | 3,125 | 3,045 | 3,095 | +1.98% | 129,100 | 1751億4731万 | +6.03% | 25.44 | 4.3 |
| 03/18 | 3,025 | 3,055 | 2,998 | 3,035 | -0.33% | 131,800 | 1717億5189万 | +4.91% | 24.94 | 4.21 |
| 03/17 | 3,110 | 3,145 | 3,020 | 3,045 | -1.3% | 138,400 | 1723億1779万 | +6.21% | 25.02 | 4.23 |
| 03/16 | 3,080 | 3,105 | 3,060 | 3,085 | -1.28% | 160,700 | 1745億8141万 | +8.25% | 25.35 | 4.28 |
| 03/15 | 3,040 | 3,155 | 3,010 | 3,125 | +3.65% | 303,700 | 1768億4503万 | +10.27% | 25.68 | 4.34 |
| 03/14 | 2,952 | 3,050 | 2,951 | 3,015 | +2.34% | 171,000 | 1706億2008万 | +6.84% | 24.78 | 4.19 |
| 03/11 | 2,930 | 2,971 | 2,915 | 2,946 | -0.87% | 200,400 | 1667億1534万 | +4.65% | 24.21 | 4.09 |
| 03/10 | 2,984 | 2,995 | 2,953 | 2,972 | +0.03% | 157,500 | 1681億8669万 | +5.77% | 24.42 | 4.13 |
| 03/09 | 2,970 | 3,020 | 2,943 | 2,971 | +0.17% | 166,300 | 1681億3010万 | +5.8% | 24.42 | 4.12 |
| 03/08 | 2,960 | 2,979 | 2,901 | 2,966 | -0.47% | 209,800 | 1678億4715万 | +5.51% | 24.38 | 4.12 |
| 03/07 | 2,995 | 3,010 | 2,954 | 2,980 | +0.78% | 198,000 | 1686億3942万 | +5.94% | 24.49 | 4.14 |
| 03/04 | 2,876 | 2,969 | 2,858 | 2,957 | +2.14% | 157,200 | 1673億3784万 | +5.23% | 24.3 | 4.11 |
| 03/03 | 2,931 | 2,931 | 2,877 | 2,895 | -1.6% | 217,300 | 1638億2923万 | +3.25% | 23.79 | 4.02 |
| 03/02 | 2,980 | 2,988 | 2,933 | 2,942 | +0.41% | 216,800 | 1664億8898万 | +5% | 24.18 | 4.08 |
| 03/01 | 2,947 | 2,964 | 2,893 | 2,930 | -0.81% | 248,900 | 1658億990万 | +4.87% | 24.08 | 4.07 |
| 02/29 | 3,010 | 3,075 | 2,952 | 2,954 | -1.53% | 270,100 | 1671億6807万 | +5.99% | 24.28 | 4.1 |
| 02/26 | 3,010 | 3,060 | 2,987 | 3,000 | +0.37% | 331,000 | 1697億7123万 | +7.99% | 24.65 | 4.17 |
| 02/25 | 2,932 | 2,999 | 2,922 | 2,989 | +2.68% | 407,800 | 1691億4873万 | +8.38% | 24.56 | 4.15 |
| 02/24 | 2,813 | 2,938 | 2,801 | 2,911 | +2.64% | 377,600 | 1647億3468万 | +6.12% | 23.92 | 4.04 |
| 02/23 | 2,848 | 2,878 | 2,804 | 2,836 | +1.54% | 243,500 | 1604億9040万 | +3.69% | 23.31 | 3.94 |
| 02/22 | 2,723 | 2,808 | 2,715 | 2,793 | +2.87% | 215,100 | 1580億5701万 | +2.31% | 22.95 | 3.88 |
| 02/19 | 2,792 | 2,807 | 2,671 | 2,715 | -2.76% | 239,600 | 1536億4296万 | -0.55% | 22.31 | 3.77 |
| 02/18 | 2,635 | 2,811 | 2,635 | 2,792 | +8.93% | 515,500 | 1580億42万 | +2.16% | 22.95 | 3.88 |
| 02/17 | 2,500 | 2,580 | 2,484 | 2,563 | +3.56% | 466,000 | 1450億4122万 | -6.39% | 21.06 | 3.56 |
| 02/16 | 2,463 | 2,564 | 2,457 | 2,475 | +2.15% | 611,800 | 1400億6126万 | -9.87% | 20.34 | 3.44 |
| 02/15 | 2,460 | 2,534 | 2,334 | 2,423 | +0.66% | 507,900 | 1371億1856万 | -12.27% | 19.91 | 3.36 |
| 02/12 | 2,347 | 2,455 | 2,334 | 2,407 | -7.32% | 381,400 | 1362億1311万 | -13.48% | 19.78 | 3.34 |
| 02/10 | 2,687 | 2,738 | 2,549 | 2,597 | -3.71% | 257,600 | 1469億6529万 | -7.35% | 21.34 | 3.61 |
| 02/09 | 2,737 | 2,753 | 2,671 | 2,697 | -4.5% | 173,300 | 1526億2433万 | -4.26% | 22.16 | 3.74 |
| 02/08 | 2,813 | 2,850 | 2,769 | 2,824 | -0.63% | 305,900 | 1598億1131万 | -0.21% | 23.21 | 3.92 |
| 02/05 | 2,800 | 2,882 | 2,788 | 2,842 | +0.96% | 301,400 | 1608億2994万 | +0.04% | 23.36 | 3.95 |
| 02/04 | 2,908 | 2,917 | 2,810 | 2,815 | -3.53% | 188,800 | 1593億200万 | -1.26% | 23.13 | 3.91 |
