株価チャート
2016/03/03～2016/07/28
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 |
| 07/28 | 154 | 162 | 153 | 159 | +0.63% | 547,200 | 59億5699万 | +4.61% | 18.32 | 2.63 |
| 07/27 | 149 | 164 | 149 | 158 | +6.04% | 1,017,900 | 59億1952万 | +3.95% | 18.21 | 2.61 |
| 07/26 | 153 | 153 | 148 | 149 | -2.61% | 96,800 | 55億8234万 | -1.97% | 17.17 | 2.46 |
| 07/25 | 149 | 154 | 147 | 153 | +2.68% | 156,600 | 57億3220万 | +0.66% | 17.63 | 2.53 |
| 07/22 | 151 | 151 | 148 | 149 | -1.32% | 70,300 | 55億8234万 | -1.97% | 17.17 | 2.46 |
| 07/21 | 151 | 154 | 149 | 151 | +1.34% | 175,400 | 56億5727万 | -0.66% | 17.4 | 2.49 |
| 07/20 | 149 | 150 | 146 | 149 | 0% | 121,800 | 55億8234万 | -1.97% | 17.17 | 2.46 |
| 07/19 | 151 | 153 | 148 | 149 | -1.32% | 253,900 | 55億8234万 | -1.97% | 17.17 | 2.46 |
| 07/15 | 159 | 159 | 150 | 151 | -3.82% | 279,700 | 56億5727万 | -1.31% | 17.4 | 2.49 |
| 07/14 | 158 | 158 | 154 | 157 | -1.26% | 363,400 | 58億8206万 | +1.95% | 18.09 | 2.59 |
| 07/13 | 160 | 161 | 156 | 159 | +1.92% | 299,600 | 59億5699万 | +2.58% | 18.32 | 2.63 |
| 07/12 | 156 | 161 | 155 | 156 | +4% | 321,600 | 58億4459万 | +0.65% | 17.98 | 2.58 |
| 07/11 | 149 | 154 | 149 | 150 | +0.67% | 132,600 | 56億1980万 | -3.85% | 17.29 | 2.48 |
| 07/08 | 151 | 153 | 148 | 149 | -3.25% | 144,300 | 55億8234万 | -5.1% | 17.17 | 2.46 |
| 07/07 | 155 | 155 | 151 | 154 | +0.65% | 71,300 | 57億6966万 | -2.53% | 17.75 | 2.54 |
| 07/06 | 154 | 155 | 149 | 153 | -2.55% | 128,000 | 57億3220万 | -3.77% | 17.63 | 2.53 |
| 07/05 | 156 | 158 | 155 | 157 | +1.29% | 79,700 | 58億8206万 | -1.88% | 18.09 | 2.59 |
| 07/04 | 151 | 157 | 151 | 155 | +1.97% | 162,400 | 58億713万 | -3.73% | 17.86 | 2.56 |
| 07/01 | 155 | 155 | 150 | 152 | -1.3% | 201,100 | 56億9473万 | -6.17% | 17.52 | 2.51 |
| 06/30 | 156 | 157 | 152 | 154 | +1.99% | 185,600 | 57億6966万 | -5.52% | 17.75 | 2.54 |
| 06/29 | 149 | 157 | 148 | 151 | +2.72% | 300,200 | 56億5727万 | -7.93% | 17.4 | 2.49 |
| 06/28 | 143 | 150 | 139 | 147 | +1.38% | 209,200 | 55億740万 | -10.91% | 16.94 | 2.43 |
| 06/27 | 139 | 147 | 139 | 145 | +4.32% | 291,600 | 54億3247万 | -12.65% | 16.71 | 2.4 |
| 06/24 | 158 | 158 | 124 | 139 | -10.9% | 628,100 | 52億768万 | -16.77% | 16.02 | 2.3 |
| 06/23 | 155 | 157 | 153 | 156 | +0.65% | 112,000 | 58億4459万 | -7.69% | 17.98 | 2.58 |
| 06/22 | 158 | 160 | 155 | 155 | -1.27% | 204,100 | 58億713万 | -8.82% | 17.86 | 2.56 |
| 06/21 | 152 | 160 | 152 | 157 | +1.95% | 132,800 | 58億8206万 | -8.19% | 18.09 | 2.59 |
| 06/20 | 149 | 157 | 149 | 154 | +4.76% | 136,400 | 57億6966万 | -10.47% | 17.75 | 2.54 |
| 06/17 | 149 | 152 | 146 | 147 | 0% | 230,000 | 55億740万 | -14.53% | 16.94 | 2.43 |
| 06/16 | 156 | 157 | 146 | 147 | -6.96% | 380,100 | 55億740万 | -15.52% | 16.94 | 2.43 |
| 06/15 | 156 | 161 | 151 | 158 | +1.94% | 263,500 | 59億1952万 | -9.71% | 18.21 | 2.61 |
| 06/14 | 166 | 166 | 151 | 155 | -6.63% | 403,200 | 58億713万 | -11.93% | 17.86 | 2.56 |
| 06/13 | 173 | 173 | 165 | 166 | -4.6% | 336,300 | 62億1925万 | -6.21% | 19.13 | 2.74 |
| 06/10 | 172 | 174 | 172 | 174 | +0.58% | 105,500 | 65億1897万 | -2.25% | 20.05 | 2.87 |
| 06/09 | 172 | 176 | 171 | 173 | +0.58% | 107,100 | 64億8150万 | -2.81% | 19.94 | 2.86 |
| 06/08 | 175 | 175 | 171 | 172 | -0.58% | 151,400 | 64億4404万 | -3.37% | 19.82 | 2.84 |
| 06/07 | 174 | 177 | 173 | 173 | -0.57% | 135,800 | 64億8150万 | -2.81% | 19.94 | 2.86 |
| 06/06 | 173 | 176 | 172 | 174 | -0.57% | 135,700 | 65億1897万 | -2.79% | 20.05 | 2.87 |
| 06/03 | 178 | 178 | 174 | 175 | -0.57% | 150,600 | 65億5643万 | -2.23% | 20.17 | 2.89 |
| 06/02 | 178 | 179 | 173 | 176 | -0.56% | 231,100 | 65億9390万 | -2.22% | 20.28 | 2.91 |
| 06/01 | 185 | 185 | 177 | 177 | -3.28% | 245,000 | 66億3137万 | -1.67% | 20.4 | 2.92 |
| 05/31 | 180 | 183 | 180 | 183 | +2.23% | 176,100 | 68億5616万 | +1.67% | 21.09 | 3.02 |
| 05/30 | 178 | 182 | 178 | 179 | +0.56% | 219,000 | 67億630万 | -0.56% | 20.63 | 2.96 |
| 05/27 | 179 | 181 | 178 | 178 | 0% | 116,000 | 66億6883万 | -1.11% | 20.51 | 2.94 |
| 05/26 | 184 | 184 | 178 | 178 | -2.2% | 119,000 | 66億6883万 | -1.11% | 20.51 | 2.94 |
| 05/25 | 182 | 184 | 180 | 182 | +1.68% | 142,200 | 68億1869万 | +1.11% | 20.97 | 3.01 |
| 05/24 | 179 | 184 | 178 | 179 | +0.56% | 275,200 | 67億630万 | -1.1% | 20.63 | 2.96 |
| 05/23 | 176 | 180 | 175 | 178 | 0% | 186,000 | 66億6883万 | -1.66% | 20.51 | 2.94 |
| 05/20 | 176 | 179 | 175 | 178 | -0.56% | 169,200 | 66億6883万 | -2.2% | 20.51 | 2.94 |
| 05/19 | 175 | 180 | 175 | 179 | +2.29% | 150,200 | 67億630万 | -2.19% | 20.63 | 2.96 |
| 05/18 | 179 | 181 | 174 | 175 | -2.23% | 385,500 | 65億5643万 | -4.89% | 20.17 | 2.89 |
| 05/17 | 174 | 183 | 173 | 179 | +2.29% | 302,100 | 67億630万 | -2.72% | 20.63 | 2.96 |
| 05/16 | 178 | 180 | 175 | 175 | -3.31% | 362,100 | 65億5643万 | -4.89% | 20.17 | 2.89 |
| 05/13 | 182 | 185 | 178 | 181 | +1.12% | 482,800 | 67億8123万 | -2.16% | 20.86 | 2.99 |
| 05/12 | 184 | 185 | 178 | 179 | -3.76% | 310,200 | 67億630万 | -3.24% | 20.63 | 2.96 |
| 05/11 | 183 | 189 | 183 | 186 | +1.09% | 356,100 | 69億6855万 | 0% | 21.43 | 3.07 |
| 05/10 | 183 | 186 | 181 | 184 | -0.54% | 206,500 | 68億9362万 | -1.6% | 21.2 | 3.04 |
| 05/09 | 177 | 187 | 177 | 185 | +4.52% | 388,500 | 69億3109万 | -1.07% | 21.32 | 3.06 |
| 05/06 | 174 | 177 | 172 | 177 | +1.14% | 123,600 | 66億3137万 | -5.85% | 20.4 | 2.92 |
| 05/02 | 170 | 176 | 170 | 175 | 0% | 307,100 | 65億5643万 | -7.41% | 20.17 | 2.89 |
| 04/28 | 187 | 192 | 175 | 175 | -5.91% | 921,600 | 65億5643万 | -7.89% | 20.17 | 2.89 |
| 04/27 | 179 | 187 | 179 | 186 | +3.33% | 328,400 | 69億6855万 | -2.62% | 21.43 | 3.07 |
| 04/26 | 186 | 189 | 176 | 180 | -3.23% | 467,000 | 67億4376万 | -6.25% | 20.74 | 2.97 |
| 04/25 | 192 | 194 | 186 | 186 | -1.59% | 563,000 | 69億6855万 | -3.63% | 21.43 | 3.07 |
| 04/22 | 183 | 191 | 178 | 189 | +3.28% | 999,600 | 70億8095万 | -2.58% | 21.78 | 3.12 |
| 04/21 | 184 | 188 | 182 | 183 | +0.55% | 519,200 | 68億5616万 | -5.67% | 21.09 | 3.02 |
| 04/20 | 180 | 183 | 179 | 182 | +0.55% | 261,500 | 68億1869万 | -6.67% | 20.97 | 3.01 |
| 04/19 | 175 | 182 | 175 | 181 | +3.43% | 378,100 | 67億8123万 | -7.65% | 20.86 | 2.99 |
| 04/18 | 179 | 179 | 172 | 175 | -3.31% | 416,100 | 65億5643万 | -11.17% | 20.17 | 2.89 |
| 04/15 | 183 | 185 | 181 | 181 | -2.16% | 485,300 | 67億8123万 | -8.59% | 20.86 | 2.99 |
| 04/14 | 185 | 188 | 180 | 185 | -8.87% | 1,830,700 | 69億3109万 | -7.04% | 21.32 | 3.06 |
| 04/13 | 199 | 203 | 197 | 203 | +3.05% | 763,000 | 76億547万 | +2.01% | 23.39 | 3.35 |
| 04/12 | 195 | 202 | 194 | 197 | -0.51% | 688,700 | 73億8067万 | -0.51% | 22.7 | 3.25 |
| 04/11 | 192 | 198 | 190 | 198 | +3.66% | 293,000 | 74億1814万 | 0% | 22.82 | 3.27 |
| 04/08 | 183 | 194 | 181 | 191 | +2.14% | 291,800 | 71億5588万 | -3.54% | 22.01 | 3.16 |
| 04/07 | 185 | 192 | 184 | 187 | +1.08% | 286,900 | 70億602万 | -5.08% | 21.55 | 3.09 |
| 04/06 | 188 | 188 | 179 | 185 | +1.09% | 515,100 | 69億3109万 | -6.09% | 21.32 | 3.06 |
| 04/05 | 203 | 203 | 182 | 183 | -7.58% | 697,300 | 68億5616万 | -6.63% | 21.09 | 3.02 |
| 04/04 | 192 | 202 | 192 | 198 | +1.54% | 409,800 | 74億1814万 | +1.54% | 22.82 | 3.27 |
| 04/01 | 206 | 207 | 195 | 195 | -5.34% | 984,100 | 73億574万 | +0.52% | 22.47 | 3.22 |
| 03/31 | 202 | 213 | 202 | 206 | +3% | 1,839,900 | 77億1786万 | +6.74% | 23.74 | 3.4 |
| 03/30 | 204 | 207 | 200 | 200 | -2.44% | 350,400 | 74億9307万 | +4.17% | 23.05 | 3.3 |
| 03/29 | 196 | 205 | 196 | 205 | +5.13% | 566,600 | 76億8040万 | +7.89% | 23.62 | 3.39 |
| 03/28 | 200 | 205 | 195 | 195 | -3.47% | 622,600 | 73億574万 | +3.17% | 22.47 | 3.22 |
| 03/25 | 208 | 210 | 200 | 202 | -3.81% | 661,800 | 75億6800万 | +7.45% | 23.28 | 3.34 |
| 03/24 | 214 | 217 | 208 | 210 | +1.94% | 1,520,800 | 78億6772万 | +12.9% | 24.2 | 3.47 |
| 03/23 | 205 | 209 | 200 | 206 | -0.96% | 654,600 | 77億1786万 | +12.57% | 23.74 | 3.4 |
| 03/22 | 199 | 211 | 196 | 208 | +5.58% | 1,528,000 | 77億9279万 | +14.92% | 23.97 | 3.44 |
| 03/18 | 191 | 199 | 189 | 197 | +2.6% | 567,500 | 73億8067万 | +10.06% | 22.7 | 3.25 |
| 03/17 | 205 | 207 | 190 | 192 | -5.42% | 1,505,100 | 71億9335万 | +8.47% | 22.13 | 3.17 |
| 03/16 | 212 | 217 | 203 | 203 | -6.02% | 1,617,000 | 76億547万 | +15.34% | 23.39 | 3.35 |
| 03/15 | 198 | 225 | 197 | 216 | +7.46% | 6,944,600 | 80億9252万 | +24.14% | 24.89 | 3.57 |
| 03/14 | 210 | 211 | 201 | 201 | -1.95% | 1,781,000 | 75億3053万 | +16.18% | 23.16 | 3.32 |
| 03/11 | 196 | 205 | 193 | 205 | +3.02% | 2,011,500 | 76億8040万 | +19.19% | 23.62 | 3.39 |
| 03/10 | 196 | 200 | 193 | 199 | +4.74% | 1,203,600 | 74億5560万 | +15.7% | 22.93 | 3.29 |
| 03/09 | 190 | 195 | 186 | 190 | -1.55% | 957,400 | 71億1842万 | +10.47% | 21.9 | 3.14 |
| 03/08 | 186 | 199 | 184 | 193 | +3.76% | 2,586,200 | 72億3081万 | +11.56% | 22.24 | 3.19 |
| 03/07 | 191 | 192 | 185 | 186 | 0% | 1,045,200 | 69億6855万 | +6.9% | 21.43 | 3.07 |
| 03/04 | 184 | 187 | 179 | 186 | +1.64% | 961,900 | 69億6855万 | +7.51% | 21.43 | 3.07 |
| 03/03 | 174 | 184 | 173 | 183 | +4.57% | 1,369,300 | 68億5616万 | +6.4% | 21.09 | 3.02 |
