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 | 926 | 926 | 907 | 918 | -1.18% | 13,500 | 39億150万 | -7.74% | 11.59 | 1 |
| 07/28 | 934 | 937 | 915 | 929 | -0.54% | 24,000 | 39億4825万 | -6.91% | 11.73 | 1.01 |
| 07/27 | 938 | 953 | 921 | 934 | -7.62% | 72,500 | 39億6950万 | -6.69% | 11.79 | 1.01 |
| 07/26 | 1,005 | 1,014 | 995 | 1,011 | +0.5% | 59,300 | 42億9675万 | +0.8% | 12.77 | 1.1 |
| 07/25 | 1,006 | 1,013 | 1,001 | 1,006 | -0.89% | 44,500 | 42億7550万 | +0.4% | 12.7 | 1.09 |
| 07/22 | 1,008 | 1,017 | 1,007 | 1,015 | +0.5% | 21,700 | 43億1375万 | +1.4% | 12.82 | 1.1 |
| 07/21 | 1,007 | 1,019 | 1,006 | 1,010 | -0.59% | 34,400 | 42億9250万 | +1.1% | 12.75 | 1.1 |
| 07/20 | 1,008 | 1,018 | 1,007 | 1,016 | +0.2% | 13,800 | 43億1800万 | +1.7% | 12.83 | 1.1 |
| 07/19 | 1,012 | 1,015 | 1,006 | 1,014 | 0% | 16,700 | 43億950万 | +1.6% | 12.8 | 1.1 |
| 07/15 | 1,012 | 1,019 | 1,009 | 1,014 | -0.2% | 15,300 | 43億950万 | +1.5% | 12.8 | 1.1 |
| 07/14 | 1,011 | 1,025 | 1,009 | 1,016 | -0.88% | 12,100 | 43億1800万 | +1.4% | 12.83 | 1.1 |
| 07/13 | 1,021 | 1,041 | 1,021 | 1,025 | +0.49% | 31,200 | 43億5625万 | +2.09% | 12.94 | 1.11 |
| 07/12 | 1,019 | 1,035 | 1,018 | 1,020 | +0.2% | 26,300 | 43億3500万 | +1.39% | 12.88 | 1.11 |
| 07/11 | 1,007 | 1,020 | 1,000 | 1,018 | +1.09% | 30,600 | 43億2650万 | +0.89% | 12.85 | 1.11 |
| 07/08 | 1,018 | 1,023 | 1,006 | 1,007 | -2.04% | 12,600 | 42億7975万 | -0.3% | 12.72 | 1.09 |
| 07/07 | 1,050 | 1,050 | 1,010 | 1,028 | +0.29% | 27,100 | 43億6900万 | +1.38% | 12.98 | 1.12 |
| 07/06 | 1,000 | 1,031 | 990 | 1,025 | +0.99% | 25,100 | 43億5625万 | +0.89% | 12.94 | 1.11 |
| 07/05 | 1,035 | 1,072 | 1,009 | 1,015 | -1.84% | 44,400 | 43億1375万 | -0.29% | 12.82 | 1.1 |
| 07/04 | 1,010 | 1,034 | 1,001 | 1,034 | +2.38% | 22,200 | 43億9450万 | +1.17% | 13.06 | 1.12 |
| 07/01 | 990 | 1,018 | 990 | 1,010 | +1.92% | 24,500 | 42億9250万 | -1.46% | 12.75 | 1.1 |
| 06/30 | 980 | 998 | 980 | 991 | +1.23% | 22,500 | 42億1175万 | -3.69% | 12.51 | 1.08 |
| 06/29 | 961 | 980 | 961 | 979 | +2.3% | 18,300 | 41億6075万 | -5.32% | 12.36 | 1.06 |
| 06/28 | 930 | 959 | 929 | 957 | 0% | 33,600 | 40億6725万 | -7.8% | 12.08 | 1.04 |
| 06/27 | 930 | 965 | 899 | 957 | +2.35% | 35,000 | 40億6725万 | -8.25% | 12.08 | 1.04 |
| 06/24 | 1,006 | 1,006 | 899 | 935 | -5.84% | 31,800 | 39億7375万 | -10.7% | 11.81 | 1.02 |
| 06/23 | 997 | 999 | 991 | 993 | +0.71% | 6,200 | 42億2025万 | -5.61% | 12.54 | 1.08 |
| 06/22 | 1,000 | 1,000 | 985 | 986 | -0.9% | 6,400 | 41億9050万 | -6.36% | 12.45 | 1.07 |
| 06/21 | 983 | 995 | 983 | 995 | +1.53% | 5,500 | 42億2875万 | -5.69% | 12.56 | 1.08 |
| 06/20 | 977 | 993 | 975 | 980 | +0.31% | 6,800 | 41億6500万 | -7.28% | 12.37 | 1.06 |
| 06/17 | 980 | 998 | 975 | 977 | -0.1% | 11,600 | 41億5225万 | -7.83% | 12.34 | 1.06 |
| 06/16 | 1,005 | 1,005 | 975 | 978 | -1.81% | 10,700 | 41億5650万 | -8% | 12.35 | 1.06 |
| 06/15 | 1,005 | 1,009 | 962 | 996 | -0.9% | 29,200 | 42億3300万 | -6.65% | 12.58 | 1.08 |
| 06/14 | 1,025 | 1,025 | 1,001 | 1,005 | -3.55% | 21,900 | 42億7125万 | -5.99% | 12.69 | 1.09 |
| 06/13 | 1,056 | 1,056 | 1,042 | 1,042 | -2.8% | 16,200 | 44億2850万 | -2.71% | 13.16 | 1.13 |
| 06/10 | 1,068 | 1,075 | 1,065 | 1,072 | +0.19% | 7,600 | 45億5600万 | 0% | 13.54 | 1.16 |
| 06/09 | 1,081 | 1,081 | 1,040 | 1,070 | -1.02% | 15,900 | 45億4750万 | -0.19% | 13.51 | 1.16 |
| 06/08 | 1,088 | 1,092 | 1,079 | 1,081 | -0.64% | 8,700 | 45億9425万 | +0.93% | 13.65 | 1.17 |
| 06/07 | 1,074 | 1,095 | 1,074 | 1,088 | +2.64% | 9,300 | 46億2400万 | +1.68% | 13.74 | 1.18 |
| 06/06 | 1,042 | 1,080 | 1,026 | 1,060 | -2.75% | 19,200 | 45億500万 | -0.84% | 13.39 | 1.15 |
| 06/03 | 1,100 | 1,110 | 1,090 | 1,090 | +0.83% | 20,100 | 46億3250万 | +1.87% | 13.76 | 1.18 |
| 06/02 | 1,081 | 1,095 | 1,079 | 1,081 | -0.46% | 8,900 | 45億9425万 | +1.03% | 13.65 | 1.17 |
| 06/01 | 1,103 | 1,109 | 1,085 | 1,086 | -1.81% | 10,000 | 46億1550万 | +1.59% | 13.71 | 1.18 |
| 05/31 | 1,110 | 1,113 | 1,100 | 1,106 | -0.27% | 5,200 | 47億50万 | +3.56% | 13.97 | 1.2 |
| 05/30 | 1,117 | 1,128 | 1,090 | 1,109 | -0.72% | 22,700 | 47億1325万 | +4.03% | 14 | 1.21 |
| 05/27 | 1,120 | 1,129 | 1,112 | 1,117 | +0.72% | 14,200 | 47億4725万 | +4.98% | 14.1 | 1.21 |
| 05/26 | 1,098 | 1,109 | 1,092 | 1,109 | +1.93% | 16,900 | 47億1325万 | +4.52% | 14 | 1.21 |
| 05/25 | 1,083 | 1,091 | 1,082 | 1,088 | +0.93% | 12,500 | 46億2400万 | +2.84% | 13.74 | 1.18 |
| 05/24 | 1,060 | 1,078 | 1,058 | 1,078 | +1.89% | 8,600 | 45億8150万 | +2.08% | 13.61 | 1.17 |
| 05/23 | 1,056 | 1,058 | 1,047 | 1,058 | +0.95% | 6,000 | 44億9650万 | +0.28% | 13.36 | 1.15 |
| 05/20 | 1,033 | 1,048 | 1,033 | 1,048 | +1.45% | 11,800 | 44億5400万 | -0.57% | 13.23 | 1.14 |
| 05/19 | 1,025 | 1,036 | 1,025 | 1,033 | +0.78% | 5,100 | 43億9025万 | -1.81% | 13.04 | 1.12 |
| 05/18 | 1,048 | 1,049 | 1,025 | 1,025 | -2.19% | 15,000 | 43億5625万 | -2.38% | 12.94 | 1.11 |
| 05/17 | 1,041 | 1,059 | 1,041 | 1,048 | -0.19% | 8,500 | 44億5400万 | -0.1% | 13.23 | 1.14 |
| 05/16 | 1,060 | 1,068 | 1,050 | 1,050 | -1.59% | 7,200 | 44億6250万 | +0.29% | 13.26 | 1.14 |
| 05/13 | 1,061 | 1,070 | 1,046 | 1,067 | +0.57% | 9,600 | 45億3475万 | +2.11% | 13.47 | 1.16 |
| 05/12 | 1,058 | 1,068 | 1,053 | 1,061 | +0.86% | 11,500 | 45億925万 | +1.73% | 13.4 | 1.15 |
| 05/11 | 1,065 | 1,069 | 1,033 | 1,052 | -1.13% | 18,100 | 44億7100万 | +0.96% | 13.28 | 1.14 |
| 05/10 | 1,088 | 1,088 | 1,056 | 1,064 | -0.65% | 14,300 | 45億2200万 | +2.31% | 13.44 | 1.16 |
| 05/09 | 1,088 | 1,088 | 1,070 | 1,071 | +0.66% | 8,300 | 45億5175万 | +2.98% | 13.52 | 1.16 |
| 05/06 | 1,054 | 1,064 | 1,050 | 1,064 | +2.31% | 7,800 | 45億2200万 | +2.41% | 13.44 | 1.16 |
| 05/02 | 1,034 | 1,048 | 1,034 | 1,040 | -1.14% | 11,700 | 44億2000万 | +0.19% | 13.13 | 1.13 |
| 04/28 | 1,086 | 1,092 | 1,051 | 1,052 | -2.32% | 13,200 | 44億7100万 | +1.45% | 13.28 | 1.14 |
| 04/27 | 1,072 | 1,077 | 1,071 | 1,077 | +0.28% | 4,000 | 45億7725万 | +3.96% | 13.6 | 1.17 |
| 04/26 | 1,093 | 1,097 | 1,072 | 1,074 | -1.47% | 11,600 | 45億6450万 | +4.07% | 13.56 | 1.17 |
| 04/25 | 1,069 | 1,098 | 1,063 | 1,090 | +2.54% | 18,300 | 46億3250万 | +5.83% | 13.76 | 1.18 |
| 04/22 | 1,058 | 1,063 | 1,054 | 1,063 | +0.66% | 6,800 | 45億1775万 | +3.61% | 13.42 | 1.16 |
| 04/21 | 1,059 | 1,062 | 1,055 | 1,056 | 0% | 5,500 | 44億8800万 | +3.02% | 13.33 | 1.15 |
| 04/20 | 1,055 | 1,056 | 1,047 | 1,056 | +0.57% | 4,400 | 44億8800万 | +3.23% | 13.33 | 1.15 |
| 04/19 | 1,049 | 1,055 | 1,047 | 1,050 | +1.06% | 4,900 | 44億6250万 | +2.84% | 13.26 | 1.14 |
| 04/18 | 1,024 | 1,039 | 1,021 | 1,039 | -0.1% | 3,500 | 44億1575万 | +2.06% | 13.12 | 1.13 |
| 04/15 | 1,048 | 1,050 | 1,039 | 1,040 | -0.76% | 3,400 | 44億2000万 | +2.46% | 13.13 | 1.13 |
| 04/14 | 1,054 | 1,054 | 1,031 | 1,048 | 0% | 6,000 | 44億5400万 | +3.56% | 13.23 | 1.14 |
| 04/13 | 1,030 | 1,055 | 1,026 | 1,048 | +2.54% | 28,900 | 44億5400万 | +3.97% | 13.23 | 1.14 |
| 04/12 | 1,010 | 1,022 | 1,010 | 1,022 | +2% | 4,100 | 43億4350万 | +1.79% | 12.91 | 1.11 |
| 04/11 | 999 | 1,002 | 999 | 1,002 | +0.91% | 2,000 | 42億5850万 | 0% | 12.65 | 1.09 |
| 04/08 | 995 | 1,000 | 991 | 993 | -0.7% | 8,500 | 42億2025万 | -0.8% | 12.54 | 1.08 |
| 04/07 | 1,009 | 1,009 | 998 | 1,000 | 0% | 2,700 | 42億5000万 | -0.1% | 12.63 | 1.09 |
| 04/06 | 998 | 1,008 | 992 | 1,000 | -0.4% | 4,500 | 42億5000万 | 0% | 12.63 | 1.09 |
| 04/05 | 1,017 | 1,020 | 991 | 1,004 | -1.28% | 9,800 | 42億6700万 | +0.5% | 12.68 | 1.09 |
| 04/04 | 1,013 | 1,020 | 1,005 | 1,017 | 0% | 6,300 | 43億2225万 | +2.01% | 12.84 | 1.11 |
| 04/01 | 1,039 | 1,039 | 1,007 | 1,017 | +0.2% | 8,100 | 43億2225万 | +2.42% | 12.84 | 1.11 |
| 03/31 | 1,060 | 1,060 | 1,015 | 1,015 | -3.97% | 10,700 | 43億1375万 | +2.53% | 12.82 | 1.1 |
| 03/30 | 1,064 | 1,067 | 1,045 | 1,057 | -0.19% | 6,200 | 44億9225万 | +7.09% | 13.35 | 1.15 |
| 03/29 | 1,039 | 1,060 | 1,032 | 1,059 | +2.42% | 10,700 | 45億75万 | +7.95% | 13.37 | 1.15 |
| 03/28 | 1,024 | 1,044 | 1,023 | 1,034 | +0.98% | 18,200 | 43億9450万 | +5.94% | 13.06 | 1.12 |
| 03/25 | 1,004 | 1,026 | 1,001 | 1,024 | +1.99% | 7,100 | 43億5200万 | +5.46% | 12.93 | 1.11 |
| 03/24 | 1,005 | 1,005 | 999 | 1,004 | +0.5% | 3,000 | 42億6700万 | +3.83% | 12.68 | 1.09 |
| 03/23 | 1,014 | 1,014 | 999 | 999 | -1.09% | 6,000 | 42億4575万 | +3.74% | 12.61 | 1.09 |
| 03/22 | 1,017 | 1,019 | 1,010 | 1,010 | +0.5% | 6,700 | 42億9250万 | +5.32% | 12.75 | 1.1 |
| 03/18 | 1,002 | 1,011 | 995 | 1,005 | -0.89% | 6,400 | 42億7125万 | +5.46% | 12.69 | 1.09 |
| 03/17 | 1,019 | 1,019 | 1,009 | 1,014 | 0% | 4,200 | 43億950万 | +7.19% | 12.8 | 1.1 |
| 03/16 | 1,010 | 1,015 | 999 | 1,014 | +1.1% | 9,200 | 43億950万 | +7.64% | 12.8 | 1.1 |
| 03/15 | 1,000 | 1,005 | 994 | 1,003 | +1.31% | 6,700 | 42億6275万 | +6.82% | 12.67 | 1.09 |
| 03/14 | 1,016 | 1,016 | 989 | 990 | +2.38% | 17,100 | 42億750万 | +5.66% | 12.5 | 1.08 |
| 03/11 | 959 | 967 | 958 | 967 | +1.04% | 2,400 | 41億975万 | +3.31% | 12.21 | 1.05 |
| 03/10 | 948 | 957 | 947 | 957 | +0.95% | 3,300 | 40億6725万 | +2.35% | 12.08 | 1.04 |
| 03/09 | 946 | 951 | 946 | 948 | -0.32% | 6,000 | 40億2900万 | +1.39% | 11.97 | 1.03 |
| 03/08 | 953 | 953 | 941 | 951 | -1.25% | 7,100 | 40億4175万 | +1.6% | 12.01 | 1.03 |
| 03/07 | 1,000 | 1,008 | 958 | 963 | -2.63% | 22,200 | 40億9275万 | +2.88% | 12.16 | 1.05 |
| 03/04 | 981 | 995 | 979 | 989 | +0.92% | 17,700 | 42億325万 | +5.78% | 12.49 | 1.07 |
