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 | 341 | 346 | 333 | 336 | +4.67% | 1,321,800 | 95億725万 | +0.6% | 31.16 | 5.57 |
| 05/30 | 316 | 324 | 312 | 321 | +3.22% | 526,200 | 90億8282万 | -3.89% | 29.77 | 5.33 |
| 05/27 | 312 | 335 | 310 | 311 | +1.97% | 1,777,200 | 87億9987万 | -6.89% | 28.84 | 5.16 |
| 05/26 | 308 | 310 | 303 | 305 | -0.97% | 505,900 | 86億3010万 | -8.68% | 28.28 | 5.06 |
| 05/25 | 310 | 315 | 308 | 308 | +0.65% | 609,600 | 87億1498万 | -8.33% | 28.56 | 5.11 |
| 05/24 | 312 | 314 | 305 | 306 | -2.55% | 428,800 | 86億5839万 | -9.2% | 28.38 | 5.08 |
| 05/23 | 308 | 315 | 306 | 314 | +1.62% | 460,600 | 88億8334万 | -7.1% | 29.11 | 5.21 |
| 05/20 | 313 | 317 | 308 | 309 | +0.32% | 692,000 | 87億4189万 | -8.85% | 28.65 | 5.13 |
| 05/19 | 312 | 319 | 307 | 308 | 0% | 712,500 | 87億1360万 | -10.47% | 28.56 | 5.11 |
| 05/18 | 337 | 337 | 302 | 308 | -7.51% | 1,360,300 | 87億1360万 | -11.75% | 28.56 | 5.11 |
| 05/17 | 337 | 345 | 332 | 333 | -1.77% | 1,116,800 | 94億2087万 | -5.4% | 30.88 | 5.52 |
| 05/16 | 348 | 355 | 339 | 339 | -1.45% | 1,390,700 | 95億9062万 | -4.51% | 31.43 | 5.62 |
| 05/13 | 336 | 367 | 320 | 344 | +1.47% | 3,558,400 | 97億3207万 | -4.18% | 31.9 | 5.71 |
| 05/12 | 344 | 346 | 338 | 339 | -2.87% | 746,800 | 95億9062万 | -6.61% | 31.43 | 5.62 |
| 05/11 | 350 | 352 | 343 | 349 | +0.29% | 559,900 | 98億7352万 | -5.16% | 32.36 | 5.79 |
| 05/10 | 362 | 363 | 343 | 348 | -2.79% | 1,094,000 | 98億4523万 | -6.7% | 32.27 | 5.77 |
| 05/09 | 339 | 360 | 337 | 358 | +6.55% | 1,521,400 | 101億2814万 | -4.79% | 33.19 | 5.94 |
| 05/06 | 340 | 342 | 334 | 336 | 0% | 550,700 | 95億574万 | -11.11% | 31.15 | 5.57 |
| 05/02 | 330 | 347 | 326 | 336 | +0.3% | 1,117,200 | 95億574万 | -11.58% | 31.15 | 5.57 |
| 04/28 | 361 | 376 | 332 | 335 | -6.42% | 3,558,400 | 94億7745万 | -12.53% | 31.06 | 5.56 |
| 04/27 | 342 | 360 | 340 | 358 | +3.47% | 1,227,300 | 101億2814万 | -7.01% | 33.19 | 5.94 |
| 04/26 | 365 | 368 | 334 | 346 | -5.98% | 2,141,500 | 97億8865万 | -10.59% | 32.08 | 5.74 |
| 04/25 | 377 | 379 | 364 | 368 | -0.27% | 1,770,800 | 104億1105万 | -5.64% | 34.12 | 6.1 |
| 04/22 | 353 | 372 | 351 | 369 | +3.07% | 3,057,200 | 104億3934万 | -5.38% | 34.21 | 6.12 |
| 04/21 | 344 | 375 | 341 | 358 | +5.92% | 5,116,800 | 101億2814万 | -8.21% | 33.19 | 5.94 |
| 04/20 | 327 | 346 | 321 | 338 | +5.3% | 2,125,100 | 95億6232万 | -13.55% | 31.34 | 5.61 |
| 04/19 | 330 | 334 | 320 | 321 | +1.9% | 1,411,300 | 90億8138万 | -18.53% | 29.76 | 5.32 |
| 04/18 | 337 | 340 | 314 | 315 | -8.7% | 2,156,500 | 89億1163万 | -20.45% | 29.21 | 5.22 |
| 04/15 | 350 | 353 | 340 | 345 | -0.58% | 1,952,600 | 97億6036万 | -13.53% | 31.99 | 5.72 |
| 04/14 | 342 | 354 | 337 | 347 | +3.27% | 3,193,100 | 98億1694万 | -13.03% | 32.17 | 5.76 |
| 04/13 | 349 | 354 | 335 | 336 | -1.75% | 3,630,100 | 95億574万 | -15.79% | 31.15 | 5.57 |
| 04/12 | 380 | 390 | 342 | 342 | -18.96% | 8,029,700 | 96億7549万 | -14.29% | 31.71 | 5.67 |
| 04/11 | 432 | 446 | 417 | 422 | -0.47% | 2,472,000 | 119億3876万 | +5.5% | 39.13 | 7 |
| 04/08 | 396 | 434 | 390 | 424 | +4.43% | 2,943,400 | 119億9534万 | +6.8% | 39.31 | 7.03 |
| 04/07 | 416 | 430 | 398 | 406 | -0.49% | 2,631,100 | 114億8611万 | +3.05% | 37.65 | 6.73 |
| 04/06 | 401 | 425 | 391 | 408 | -2.16% | 2,790,000 | 115億4269万 | +4.35% | 37.83 | 6.77 |
| 04/05 | 459 | 467 | 410 | 417 | -10.32% | 3,928,800 | 117億9731万 | +7.47% | 38.67 | 6.92 |
| 04/04 | 448 | 475 | 430 | 465 | +2.65% | 5,639,700 | 131億5527万 | +21.09% | 43.12 | 7.71 |
| 04/01 | 484 | 493 | 441 | 453 | -4.83% | 11,770,200 | 128億1578万 | +20.16% | 42 | 7.51 |
| 03/31 | 419 | 491 | 419 | 476 | +15.82% | 21,992,800 | 134億6647万 | +28.3% | 44.14 | 7.9 |
| 03/30 | 419 | 427 | 405 | 411 | -2.14% | 3,548,300 | 116億2756万 | +12.6% | 38.11 | 6.82 |
| 03/29 | 401 | 423 | 398 | 420 | +6.33% | 5,185,600 | 118億8218万 | +16.67% | 38.94 | 6.97 |
| 03/28 | 390 | 403 | 388 | 395 | +1.28% | 1,841,300 | 111億7491万 | +10.96% | 36.63 | 6.55 |
| 03/25 | 407 | 408 | 381 | 390 | -4.18% | 2,475,000 | 110億3345万 | +10.8% | 36.16 | 6.47 |
| 03/24 | 399 | 411 | 394 | 407 | +1.75% | 3,261,500 | 115億1440万 | +17.29% | 37.74 | 6.75 |
| 03/23 | 406 | 412 | 392 | 400 | -1.23% | 4,099,800 | 113億1636万 | +16.96% | 37.09 | 6.63 |
| 03/22 | 380 | 405 | 367 | 405 | +8.87% | 7,053,100 | 114億5782万 | +20.18% | 37.55 | 6.72 |
| 03/18 | 360 | 378 | 357 | 372 | +1.92% | 2,773,400 | 105億2422万 | +12.05% | 34.49 | 6.17 |
| 03/17 | 395 | 395 | 360 | 365 | -6.17% | 4,037,500 | 103億2618万 | +11.62% | 33.84 | 6.05 |
| 03/16 | 415 | 424 | 384 | 389 | -6.27% | 7,136,000 | 110億516万 | +20.81% | 36.07 | 6.45 |
| 03/15 | 385 | 433 | 383 | 415 | +8.92% | 15,796,100 | 117億4072万 | +30.91% | 38.48 | 6.88 |
| 03/14 | 390 | 396 | 377 | 381 | +0.53% | 4,450,000 | 107億7883万 | +22.12% | 35.33 | 6.32 |
| 03/11 | 356 | 384 | 353 | 379 | +5.87% | 5,951,600 | 107億2225万 | +23.45% | 35.14 | 6.29 |
| 03/10 | 351 | 371 | 347 | 358 | +5.92% | 5,788,300 | 101億2814万 | +17.76% | 33.19 | 5.94 |
| 03/09 | 331 | 350 | 328 | 338 | -0.88% | 1,890,700 | 95億6232万 | +11.92% | 31.34 | 5.61 |
| 03/08 | 359 | 361 | 326 | 341 | -6.58% | 3,448,400 | 96億4720万 | +12.91% | 31.62 | 5.66 |
| 03/07 | 355 | 374 | 351 | 365 | +3.99% | 4,460,100 | 103億2618万 | +20.86% | 33.84 | 6.05 |
| 03/04 | 350 | 359 | 344 | 351 | +0.29% | 3,202,800 | 99億3011万 | +17% | 32.55 | 5.82 |
| 03/03 | 331 | 360 | 330 | 350 | +4.79% | 5,388,800 | 99億182万 | +18.24% | 32.45 | 5.81 |
| 03/02 | 336 | 357 | 326 | 334 | -0.3% | 8,898,800 | 94億4916万 | +14.38% | 30.97 | 5.54 |
| 03/01 | 299 | 341 | 293 | 335 | +11.3% | 7,575,900 | 94億7745万 | +16.32% | 31.06 | 5.56 |
| 02/29 | 307 | 309 | 301 | 301 | -0.66% | 1,135,500 | 85億1556万 | +5.61% | 27.91 | 4.99 |
| 02/26 | 310 | 313 | 300 | 303 | -0.66% | 1,624,600 | 85億7214万 | +7.45% | 28.09 | 5.03 |
| 02/25 | 310 | 320 | 303 | 305 | -1.29% | 3,830,700 | 86億2872万 | +9.32% | 28.28 | 5.06 |
| 02/24 | 286 | 312 | 282 | 309 | +5.46% | 3,051,600 | 87億4189万 | +11.55% | 28.65 | 5.13 |
| 02/23 | 313 | 315 | 287 | 293 | -4.56% | 2,781,400 | 82億8923万 | +6.93% | 27.17 | 4.86 |
| 02/22 | 309 | 324 | 302 | 307 | +1.99% | 7,330,600 | 86億5814万 | +12.45% | 28.38 | 5.08 |
| 02/19 | 269 | 304 | 264 | 301 | +8.66% | 10,616,500 | 84億8893万 | +11.07% | 27.82 | 4.98 |
| 02/18 | 290 | 290 | 272 | 277 | +2.21% | 2,352,400 | 78億1207万 | +1.84% | 25.61 | 4.58 |
| 02/17 | 281 | 292 | 261 | 271 | -4.58% | 3,895,200 | 76億4285万 | -1.45% | 25.05 | 4.48 |
| 02/16 | 286 | 320 | 277 | 284 | +0.71% | 10,362,700 | 80億949万 | +1.79% | 26.25 | 4.7 |
| 02/15 | 269 | 311 | 248 | 282 | +18.49% | 11,759,300 | 79億5308万 | -0.35% | 26.07 | 4.66 |
| 02/12 | 239 | 252 | 235 | 238 | -5.93% | 2,661,500 | 67億1217万 | -17.65% | 22 | 3.94 |
| 02/10 | 265 | 268 | 245 | 253 | -1.56% | 2,407,500 | 71億3521万 | -13.95% | 23.39 | 4.18 |
| 02/09 | 257 | 271 | 253 | 257 | -6.88% | 3,526,600 | 72億4802万 | -13.47% | 23.76 | 4.25 |
| 02/08 | 283 | 293 | 269 | 276 | +3.37% | 5,517,600 | 77億8387万 | -7.07% | 25.51 | 4.56 |
| 02/05 | 307 | 316 | 255 | 267 | -13.03% | 6,679,600 | 75億3004万 | -9.8% | 24.68 | 4.42 |
| 02/04 | 315 | 362 | 291 | 307 | -1.6% | 22,827,100 | 86億5814万 | +4.07% | 28.38 | 5.08 |
| 02/03 | 323 | 343 | 306 | 312 | -4.59% | 8,900,800 | 87億9915万 | +6.85% | 28.84 | 5.16 |
| 02/02 | 331 | 388 | 319 | 327 | -6.3% | 20,438,400 | 92億2219万 | +13.54% | 30.23 | 5.41 |
| 02/01 | 380 | 398 | 339 | 349 | +9.75% | 26,170,200 | 98億4264万 | +22.89% | 32.26 | 5.77 |
| 01/29 | 241 | 318 | 225 | 318 | +33.61% | 20,619,600 | 89億6837万 | +13.98% | 29.4 | 5.26 |
| 01/28 | 236 | 249 | 234 | 238 | -3.64% | 1,598,100 | 67億1217万 | -13.77% | 22 | 3.94 |
| 01/27 | 253 | 254 | 239 | 247 | +2.49% | 1,758,200 | 69億6600万 | -10.83% | 22.83 | 4.08 |
| 01/26 | 243 | 250 | 237 | 241 | -5.86% | 2,372,400 | 67億9678万 | -12.68% | 22.28 | 3.99 |
| 01/25 | 248 | 277 | 248 | 256 | +6.67% | 7,674,100 | 72億1982万 | -6.57% | 23.66 | 4.23 |
| 01/22 | 245 | 248 | 230 | 240 | +5.26% | 3,088,000 | 67億6858万 | -11.44% | 22.19 | 3.97 |
| 01/21 | 245 | 260 | 220 | 228 | -5% | 4,495,900 | 64億3015万 | -15.24% | 21.08 | 3.77 |
| 01/20 | 247 | 280 | 227 | 240 | -4.38% | 8,170,700 | 67億6858万 | -10.11% | 22.19 | 3.97 |
| 01/19 | 251 | 264 | 232 | 251 | -3.46% | 5,849,400 | 70億7881万 | -5.28% | 23.2 | 4.15 |
| 01/18 | 252 | 267 | 244 | 260 | -2.26% | 4,558,200 | 73億3263万 | -1.14% | 24.03 | 4.3 |
| 01/15 | 309 | 320 | 260 | 266 | -18.15% | 6,621,500 | 75億184万 | +2.31% | 24.59 | 4.4 |
| 01/14 | 325 | 336 | 300 | 325 | -6.34% | 5,119,800 | 91億6579万 | +26.46% | 30.04 | 5.37 |
| 01/13 | 403 | 415 | 331 | 347 | -6.72% | 13,046,600 | 97億8624万 | +37.7% | 32.08 | 5.74 |
| 01/12 | 390 | 440 | 352 | 372 | +1.36% | 34,562,200 | 104億9130万 | +51.84% | 34.39 | 6.15 |
| 01/08 | 457 | 463 | 363 | 367 | -16.78% | 26,972,900 | 103億5029万 | +54.2% | 33.92 | 6.07 |
| 01/07 | 392 | 441 | 388 | 441 | +22.16% | 13,003,600 | 124億3727万 | +90.91% | 40.77 | 7.29 |
| 01/06 | 382 | 415 | 335 | 361 | +7.76% | 30,642,300 | 101億8107万 | +63.35% | 33.37 | 5.97 |
| 01/05 | 256 | 335 | 256 | 335 | +31.37% | 24,412,700 | 94億4781万 | +56.54% | 30.97 | 5.54 |
| 01/04 | 242 | 256 | 235 | 255 | +5.81% | 2,599,400 | 71億9162万 | +22.6% | 23.57 | 4.22 |
