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 | 930 | 949 | 920 | 930 | 0% | 1,000 | 47億1417万 | -8.19% | 94.97 | 5.06 |
| 06/29 | 935 | 935 | 930 | 930 | +1.31% | 800 | 47億1417万 | -8.46% | 94.97 | 5.06 |
| 06/28 | 945 | 945 | 905 | 918 | -1.29% | 1,700 | 46億5334万 | -10.09% | 93.74 | 4.99 |
| 06/27 | 915 | 959 | 915 | 930 | -3.02% | 4,300 | 47億1417万 | -9.27% | 94.97 | 5.06 |
| 06/24 | 1,020 | 1,045 | 900 | 959 | -4.77% | 6,100 | 48億6117万 | -6.89% | 97.93 | 5.22 |
| 06/23 | 1,028 | 1,080 | 1,000 | 1,007 | +0.2% | 5,000 | 51億448万 | -2.42% | 102.83 | 5.48 |
| 06/22 | 1,010 | 1,011 | 1,005 | 1,005 | -0.69% | 1,700 | 50億9434万 | -2.8% | 102.63 | 5.47 |
| 06/21 | 1,010 | 1,079 | 1,001 | 1,012 | +0.1% | 3,700 | 51億2982万 | -2.41% | 103.34 | 5.5 |
| 06/20 | 1,002 | 1,021 | 1,002 | 1,011 | +1% | 2,500 | 51億2475万 | -2.69% | 103.24 | 5.5 |
| 06/17 | 1,005 | 1,010 | 1,000 | 1,001 | -0.6% | 3,400 | 50億7406万 | -3.93% | 102.22 | 5.44 |
| 06/16 | 1,011 | 1,023 | 1,007 | 1,007 | -0.4% | 1,500 | 51億448万 | -3.36% | 102.83 | 5.48 |
| 06/15 | 1,007 | 1,027 | 1,007 | 1,011 | +0.6% | 2,400 | 51億2475万 | -4.08% | 103.24 | 5.5 |
| 06/14 | 1,020 | 1,036 | 1,001 | 1,005 | -4.29% | 9,800 | 50億9434万 | -5.99% | 102.63 | 5.47 |
| 06/13 | 1,055 | 1,055 | 1,031 | 1,050 | -0.47% | 3,300 | 53億2245万 | -3.05% | 107.22 | 5.71 |
| 06/10 | 1,060 | 1,080 | 1,044 | 1,055 | +1.74% | 12,000 | 53億4779万 | -3.65% | 107.73 | 5.74 |
| 06/09 | 1,060 | 1,080 | 1,036 | 1,037 | -2.63% | 7,400 | 52億5655万 | -6.15% | 105.9 | 5.64 |
| 06/08 | 1,067 | 1,067 | 1,046 | 1,065 | -0.19% | 2,000 | 53億9848万 | -4.4% | 108.76 | 5.79 |
| 06/07 | 1,069 | 1,069 | 1,045 | 1,067 | 0% | 4,400 | 54億862万 | -5.16% | 108.96 | 5.8 |
| 06/06 | 1,050 | 1,067 | 1,050 | 1,067 | +1.62% | 3,000 | 54億862万 | -6.4% | 108.96 | 5.8 |
| 06/03 | 1,060 | 1,070 | 1,050 | 1,050 | 0% | 4,800 | 53億2245万 | -9.01% | 107.22 | 5.71 |
| 06/02 | 1,071 | 1,071 | 1,046 | 1,050 | -0.66% | 9,200 | 53億2245万 | -10.26% | 107.22 | 5.71 |
| 06/01 | 1,057 | 1,071 | 1,057 | 1,057 | +1.54% | 3,600 | 53億5793万 | -10.88% | 107.94 | 5.75 |
| 05/31 | 1,050 | 1,057 | 1,041 | 1,041 | -0.86% | 5,000 | 52億7682万 | -13.18% | 106.3 | 5.66 |
| 05/30 | 1,071 | 1,071 | 1,033 | 1,050 | +3.86% | 7,000 | 53億2245万 | -13.08% | 107.22 | 5.71 |
| 05/27 | 1,005 | 1,040 | 1,005 | 1,011 | +0.6% | 2,000 | 51億2475万 | -16.79% | 103.24 | 5.5 |
| 05/26 | 1,050 | 1,070 | 1,005 | 1,005 | -3.74% | 6,600 | 50億9434万 | -17.89% | 102.63 | 5.47 |
| 05/25 | 1,067 | 1,067 | 1,004 | 1,044 | +0.68% | 8,200 | 52億9203万 | -15.4% | 106.61 | 5.68 |
| 05/24 | 1,100 | 1,100 | 1,033 | 1,037 | -0.77% | 1,800 | 52億5655万 | -16.44% | 105.9 | 5.64 |
| 05/23 | 995 | 1,045 | 995 | 1,045 | +2.75% | 4,300 | 52億9710万 | -16.33% | 106.71 | 5.68 |
| 05/20 | 1,001 | 1,038 | 1,001 | 1,017 | -2.68% | 5,100 | 51億5517万 | -19.09% | 103.85 | 5.53 |
| 05/19 | 1,062 | 1,085 | 995 | 1,045 | -3.69% | 5,100 | 52億9710万 | -17.52% | 106.71 | 5.68 |
| 05/18 | 1,097 | 1,100 | 1,081 | 1,085 | +1.21% | 9,900 | 54億9986万 | -14.9% | 110.8 | 5.9 |
| 05/17 | 1,124 | 1,140 | 1,065 | 1,072 | +0.75% | 16,700 | 54億3396万 | -16.25% | 109.47 | 5.83 |
| 05/16 | 1,000 | 1,091 | 985 | 1,064 | +5.56% | 40,600 | 53億9341万 | -16.94% | 108.65 | 5.79 |
| 05/13 | 1,008 | 1,008 | 1,008 | 1,008 | -22.94% | 42,900 | 51億955万 | -21.43% | 102.93 | 5.48 |
| 05/12 | 1,320 | 1,350 | 1,280 | 1,308 | -5.22% | 7,700 | 66億3025万 | +1.32% | 133.57 | 7.11 |
| 05/11 | 1,371 | 1,420 | 1,371 | 1,380 | +0.73% | 8,600 | 69億9522万 | +7.23% | 140.92 | 7.51 |
| 05/10 | 1,372 | 1,375 | 1,320 | 1,370 | +1.93% | 3,500 | 69億4453万 | +6.86% | 139.9 | 7.45 |
| 05/09 | 1,349 | 1,373 | 1,321 | 1,344 | +2.75% | 4,200 | 68億1273万 | +5.25% | 137.25 | 7.31 |
| 05/06 | 1,260 | 1,329 | 1,230 | 1,308 | +3.4% | 3,800 | 66億3025万 | +2.91% | 133.57 | 7.11 |
| 05/02 | 1,301 | 1,301 | 1,210 | 1,265 | -5.53% | 3,200 | 64億1228万 | 0% | 129.18 | 6.88 |
| 04/28 | 1,418 | 1,418 | 1,282 | 1,339 | -6.69% | 12,300 | 67億8739万 | +6.27% | 136.74 | 7.28 |
| 04/27 | 1,407 | 1,454 | 1,405 | 1,435 | +1.85% | 4,500 | 72億7401万 | +14.71% | 146.54 | 7.8 |
| 04/26 | 1,470 | 1,470 | 1,409 | 1,409 | -4.15% | 15,200 | 71億4222万 | +13.63% | 143.88 | 7.66 |
| 04/25 | 1,480 | 1,492 | 1,403 | 1,470 | +2.65% | 20,800 | 74億5143万 | +19.42% | 150.11 | 7.99 |
| 04/22 | 1,400 | 1,460 | 1,305 | 1,432 | +2.87% | 36,700 | 72億5880万 | +17.96% | 146.23 | 7.79 |
| 04/21 | 1,260 | 1,394 | 1,259 | 1,392 | +10.21% | 43,100 | 70億5604万 | +16% | 142.15 | 7.57 |
| 04/20 | 1,272 | 1,272 | 1,240 | 1,263 | +2.43% | 8,600 | 64億214万 | +6.49% | 128.97 | 6.87 |
| 04/19 | 1,249 | 1,260 | 1,233 | 1,233 | 0% | 4,800 | 62億5007万 | +4.58% | 125.91 | 6.71 |
| 04/18 | 1,233 | 1,233 | 1,172 | 1,233 | -0.96% | 3,400 | 62億5007万 | +4.94% | 125.91 | 6.71 |
| 04/15 | 1,223 | 1,245 | 1,223 | 1,245 | +1.22% | 1,100 | 63億1090万 | +6.23% | 127.14 | 6.77 |
| 04/14 | 1,213 | 1,250 | 1,213 | 1,230 | -0.32% | 5,100 | 62億3487万 | +4.77% | 125.61 | 6.69 |
| 04/13 | 1,250 | 1,280 | 1,225 | 1,234 | -1.28% | 2,800 | 62億5514万 | +5.74% | 126.01 | 6.71 |
| 04/12 | 1,250 | 1,260 | 1,220 | 1,250 | 0% | 4,500 | 63億3625万 | +8.32% | 127.65 | 6.8 |
| 04/11 | 1,280 | 1,289 | 1,215 | 1,250 | -0.16% | 5,600 | 63億3625万 | +9.65% | 127.65 | 6.8 |
| 04/08 | 1,276 | 1,279 | 1,240 | 1,252 | +2.96% | 6,500 | 63億4638万 | +11.39% | 127.85 | 6.81 |
| 04/07 | 1,101 | 1,216 | 1,101 | 1,216 | +11.76% | 6,800 | 61億6390万 | +9.85% | 124.18 | 6.61 |
| 04/06 | 1,091 | 1,091 | 1,065 | 1,088 | -2.94% | 3,900 | 55億1507万 | -0.37% | 111.1 | 5.92 |
| 04/05 | 1,161 | 1,170 | 1,055 | 1,121 | -6.58% | 8,400 | 56億8234万 | +3.89% | 114.47 | 6.1 |
| 04/04 | 1,130 | 1,288 | 1,105 | 1,200 | -0.41% | 7,800 | 60億8280万 | +12.78% | 122.54 | 6.53 |
| 04/01 | 1,290 | 1,296 | 1,202 | 1,205 | -4.44% | 6,900 | 61億814万 | +14.87% | 123.05 | 6.55 |
| 03/31 | 1,290 | 1,297 | 1,260 | 1,261 | +0.08% | 7,800 | 63億9200万 | +22.43% | 128.77 | 6.86 |
| 03/30 | 1,236 | 1,290 | 1,230 | 1,260 | +5.53% | 30,300 | 63億8694万 | +24.88% | 128.67 | 6.85 |
| 03/29 | 1,174 | 1,200 | 1,165 | 1,194 | +4.37% | 8,200 | 60億5238万 | +20.85% | 121.93 | 6.49 |
| 03/28 | 1,111 | 1,189 | 1,111 | 1,144 | +0.26% | 7,600 | 57億9893万 | +17.57% | 116.82 | 6.22 |
| 03/25 | 1,179 | 1,179 | 1,112 | 1,141 | +1.69% | 7,400 | 57億8372万 | +19.23% | 116.52 | 6.21 |
| 03/24 | 1,135 | 1,150 | 1,102 | 1,122 | -3.69% | 8,100 | 56億8741万 | +18.98% | 114.58 | 6.1 |
| 03/23 | 1,175 | 1,210 | 1,151 | 1,165 | -0.77% | 23,300 | 59億538万 | +25.67% | 118.97 | 6.34 |
| 03/22 | 1,060 | 1,174 | 1,060 | 1,174 | +12.88% | 22,200 | 59億5100万 | +29.15% | 119.89 | 6.39 |
| 03/18 | 1,026 | 1,040 | 1,000 | 1,040 | -3.88% | 10,200 | 52億7176万 | +16.99% | 106.2 | 5.66 |
| 03/17 | 1,084 | 1,096 | 1,050 | 1,082 | +2.66% | 9,000 | 54億8465万 | +23.8% | 110.49 | 5.88 |
| 03/16 | 1,099 | 1,099 | 1,054 | 1,054 | -2.5% | 6,800 | 53億4272万 | +22.27% | 107.63 | 5.73 |
| 03/15 | 1,142 | 1,142 | 1,080 | 1,081 | -3.91% | 11,400 | 54億7958万 | +26.88% | 110.39 | 5.88 |
| 03/14 | 1,111 | 1,141 | 1,101 | 1,125 | -4.26% | 23,700 | 57億262万 | +33.61% | 114.88 | 6.12 |
| 03/11 | 1,275 | 1,283 | 1,151 | 1,175 | -8.42% | 60,800 | 59億5607万 | +41.57% | 119.99 | 6.39 |
| 03/10 | 1,239 | 1,360 | 1,200 | 1,283 | +21.04% | 338,700 | 65億352万 | +57.04% | 131.02 | 6.98 |
| 03/09 | 911 | 1,060 | 911 | 1,060 | +16.48% | 55,400 | 53億7314万 | +32.5% | 108.25 | 5.77 |
| 03/08 | 916 | 930 | 900 | 910 | +1% | 14,200 | 46億1279万 | +14.9% | 92.93 | 4.95 |
| 03/07 | 915 | 920 | 875 | 901 | +5.38% | 8,800 | 45億6716万 | +13.91% | 92.01 | 4.9 |
| 03/04 | 848 | 926 | 840 | 855 | +4.27% | 55,500 | 43億3399万 | +8.09% | 87.31 | 4.65 |
| 03/03 | 840 | 840 | 805 | 820 | -1.09% | 17,700 | 41億5658万 | +3.27% | 83.74 | 4.46 |
| 03/02 | 781 | 829 | 771 | 829 | +8.94% | 9,700 | 42億220万 | +3.75% | 84.66 | 4.51 |
| 03/01 | 772 | 772 | 757 | 761 | -0.78% | 2,000 | 38億5750万 | -5.23% | 77.71 | 4.14 |
| 02/29 | 811 | 825 | 765 | 767 | -4.84% | 5,400 | 38億8792万 | -5.43% | 78.33 | 4.17 |
| 02/26 | 779 | 845 | 769 | 806 | +8.77% | 23,700 | 40億8561万 | -1.35% | 82.31 | 4.38 |
| 02/25 | 725 | 741 | 707 | 741 | +0.14% | 6,500 | 37億5612万 | -9.96% | 75.67 | 4.03 |
| 02/24 | 751 | 751 | 740 | 740 | -0.27% | 2,400 | 37億5106万 | -11.16% | 75.57 | 4.02 |
| 02/23 | 800 | 800 | 732 | 742 | -6.67% | 8,100 | 37億6119万 | -12.09% | 75.77 | 4.04 |
| 02/22 | 805 | 806 | 780 | 795 | +5.16% | 3,500 | 40億2985万 | -6.91% | 81.18 | 4.32 |
| 02/19 | 783 | 783 | 749 | 756 | -3.69% | 5,100 | 38億3216万 | -12.4% | 77.2 | 4.11 |
| 02/18 | 757 | 825 | 757 | 785 | +7.68% | 10,400 | 39億7916万 | -9.98% | 80.16 | 4.27 |
| 02/17 | 720 | 740 | 705 | 729 | +2.39% | 8,700 | 36億9530万 | -17.16% | 74.44 | 3.96 |
| 02/16 | 714 | 714 | 697 | 712 | +5.17% | 7,900 | 36億912万 | -20% | 72.71 | 3.87 |
| 02/15 | 673 | 680 | 658 | 677 | +3.83% | 14,700 | 34億3171万 | -24.94% | 69.13 | 3.68 |
| 02/12 | 677 | 697 | 652 | 652 | -18.7% | 59,700 | 33億498万 | -28.74% | 66.58 | 3.55 |
| 02/10 | 812 | 820 | 787 | 802 | +0.63% | 9,800 | 40億6533万 | -13.86% | 81.9 | 4.36 |
| 02/09 | 807 | 807 | 787 | 797 | -3.51% | 3,700 | 40億3999万 | -15.48% | 81.39 | 4.33 |
| 02/08 | 828 | 828 | 813 | 826 | -1.67% | 1,500 | 41億8699万 | -13.42% | 84.35 | 4.49 |
| 02/05 | 822 | 840 | 818 | 840 | +0.36% | 7,200 | 42億5796万 | -12.68% | 85.78 | 4.57 |
| 02/04 | 869 | 870 | 833 | 837 | -3.35% | 8,400 | 42億4275万 | -13.62% | 85.47 | 4.55 |
