株価チャート
2016/03/10～2016/08/04
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 |
| 08/04 | 1,263 | 1,314 | 1,262 | 1,313 | +4.29% | 90,700 | 249億8061万 | -0.53% | 17.03 | 6.84 |
| 08/03 | 1,271 | 1,291 | 1,257 | 1,259 | -3.08% | 61,200 | 239億5323万 | -4.77% | 16.33 | 6.56 |
| 08/02 | 1,288 | 1,310 | 1,282 | 1,299 | 0% | 42,200 | 247億1425万 | -1.96% | 16.85 | 6.77 |
| 08/01 | 1,280 | 1,310 | 1,266 | 1,299 | -0.46% | 47,100 | 247億1425万 | -2.11% | 16.85 | 6.77 |
| 07/29 | 1,271 | 1,309 | 1,259 | 1,305 | +3.24% | 110,000 | 248億2840万 | -1.66% | 16.93 | 6.8 |
| 07/28 | 1,293 | 1,298 | 1,250 | 1,264 | -3.29% | 147,000 | 240億4835万 | -4.96% | 16.39 | 6.58 |
| 07/27 | 1,300 | 1,319 | 1,299 | 1,307 | +1.08% | 85,900 | 248億6645万 | -2.1% | 16.95 | 6.81 |
| 07/26 | 1,409 | 1,409 | 1,288 | 1,293 | -7.64% | 186,500 | 246億10万 | -3.51% | 16.77 | 6.73 |
| 07/25 | 1,350 | 1,404 | 1,342 | 1,400 | +6.06% | 162,100 | 266億3584万 | +4.01% | 18.16 | 7.29 |
| 07/22 | 1,306 | 1,328 | 1,293 | 1,320 | +0.15% | 67,200 | 251億1379万 | -1.93% | 17.12 | 6.87 |
| 07/21 | 1,351 | 1,353 | 1,292 | 1,318 | -0.98% | 94,900 | 250億7574万 | -2.23% | 17.1 | 6.86 |
| 07/20 | 1,313 | 1,341 | 1,298 | 1,331 | +1.76% | 124,200 | 253億2307万 | -1.63% | 17.26 | 6.93 |
| 07/19 | 1,300 | 1,321 | 1,282 | 1,308 | +0.69% | 69,500 | 248億8548万 | -3.68% | 16.97 | 6.81 |
| 07/15 | 1,328 | 1,329 | 1,293 | 1,299 | -2.04% | 75,700 | 247億1425万 | -5.11% | 16.85 | 6.77 |
| 07/14 | 1,327 | 1,340 | 1,313 | 1,326 | 0% | 54,700 | 252億2794万 | -4.12% | 17.2 | 6.91 |
| 07/13 | 1,350 | 1,356 | 1,305 | 1,326 | +0.45% | 122,400 | 252億2794万 | -4.95% | 17.2 | 6.91 |
| 07/12 | 1,350 | 1,365 | 1,315 | 1,320 | +0.84% | 87,600 | 251億1379万 | -6.18% | 17.12 | 6.87 |
| 07/11 | 1,294 | 1,322 | 1,290 | 1,309 | +4.05% | 65,400 | 249億451万 | -7.69% | 16.98 | 6.82 |
| 07/08 | 1,296 | 1,301 | 1,254 | 1,258 | -3.01% | 79,900 | 239億3420万 | -12.03% | 16.32 | 6.55 |
| 07/07 | 1,340 | 1,346 | 1,285 | 1,297 | -2.85% | 94,400 | 246億7620万 | -10.24% | 16.82 | 6.76 |
| 07/06 | 1,338 | 1,352 | 1,315 | 1,335 | -2.7% | 79,800 | 253億9917万 | -8.44% | 17.32 | 6.95 |
| 07/05 | 1,425 | 1,426 | 1,341 | 1,372 | -3.52% | 77,700 | 261億312万 | -6.73% | 17.8 | 7.15 |
| 07/04 | 1,362 | 1,437 | 1,357 | 1,422 | +3.8% | 71,600 | 270億5440万 | -4.18% | 18.44 | 7.41 |
| 07/01 | 1,370 | 1,378 | 1,347 | 1,370 | +0.88% | 57,600 | 260億6507万 | -8.3% | 17.77 | 7.14 |
| 06/30 | 1,390 | 1,393 | 1,354 | 1,358 | 0% | 57,800 | 258億3676万 | -9.71% | 17.61 | 7.07 |
| 06/29 | 1,324 | 1,376 | 1,318 | 1,358 | +2.96% | 86,000 | 258億3676万 | -10.3% | 17.61 | 7.07 |
| 06/28 | 1,302 | 1,343 | 1,281 | 1,319 | -2.51% | 94,300 | 250億9476万 | -13.45% | 17.11 | 6.87 |
| 06/27 | 1,315 | 1,364 | 1,310 | 1,353 | +4.08% | 100,900 | 257億4163万 | -11.97% | 17.55 | 7.05 |
| 06/24 | 1,410 | 1,416 | 1,250 | 1,300 | -6.81% | 250,300 | 247億3328万 | -16.13% | 16.86 | 6.77 |
| 06/23 | 1,389 | 1,398 | 1,367 | 1,395 | +0.36% | 62,500 | 265億4071万 | -10.81% | 18.09 | 7.27 |
| 06/22 | 1,415 | 1,420 | 1,385 | 1,390 | -2.46% | 73,000 | 264億4558万 | -11.75% | 18.03 | 7.24 |
| 06/21 | 1,440 | 1,440 | 1,402 | 1,425 | -0.77% | 41,800 | 269億6442万 | -10.15% | 18.38 | 7.38 |
| 06/20 | 1,420 | 1,453 | 1,407 | 1,436 | +3.09% | 46,500 | 271億7256万 | -10.14% | 18.52 | 7.44 |
| 06/17 | 1,435 | 1,435 | 1,388 | 1,393 | +0.94% | 46,700 | 263億5890万 | -13.42% | 17.96 | 7.21 |
| 06/16 | 1,475 | 1,477 | 1,369 | 1,380 | -3.83% | 128,600 | 261億1291万 | -15.02% | 17.8 | 7.15 |
| 06/15 | 1,420 | 1,451 | 1,409 | 1,435 | -1.85% | 151,700 | 271億5364万 | -12.34% | 18.51 | 7.43 |
| 06/14 | 1,549 | 1,560 | 1,452 | 1,462 | -7.17% | 173,800 | 276億6454万 | -11.29% | 18.85 | 7.57 |
| 06/13 | 1,630 | 1,630 | 1,575 | 1,575 | -5.12% | 77,300 | 298億278万 | -5.18% | 20.31 | 8.16 |
| 06/10 | 1,607 | 1,670 | 1,607 | 1,660 | +2.28% | 105,100 | 314億1118万 | -0.18% | 21.41 | 8.6 |
| 06/09 | 1,616 | 1,627 | 1,616 | 1,623 | +0.25% | 28,000 | 307億1105万 | -2.23% | 20.93 | 8.4 |
| 06/08 | 1,610 | 1,628 | 1,610 | 1,619 | +0.56% | 30,800 | 306億3536万 | -2.35% | 20.88 | 8.38 |
| 06/07 | 1,604 | 1,626 | 1,604 | 1,610 | +0.37% | 31,600 | 304億6506万 | -2.84% | 20.76 | 8.34 |
| 06/06 | 1,597 | 1,615 | 1,568 | 1,604 | -2.02% | 100,200 | 303億5152万 | -3.32% | 20.69 | 8.31 |
| 06/03 | 1,615 | 1,641 | 1,612 | 1,637 | +1.36% | 39,100 | 309億7596万 | -1.33% | 21.11 | 8.48 |
| 06/02 | 1,644 | 1,658 | 1,599 | 1,615 | -2.83% | 69,200 | 305億5967万 | -2.77% | 20.83 | 8.36 |
| 06/01 | 1,698 | 1,698 | 1,641 | 1,662 | -1.83% | 72,600 | 314億4902万 | -0.12% | 21.43 | 8.61 |
| 05/31 | 1,659 | 1,700 | 1,659 | 1,693 | +1.44% | 53,600 | 320億3562万 | +1.56% | 21.83 | 8.77 |
| 05/30 | 1,619 | 1,672 | 1,613 | 1,669 | +3.09% | 64,300 | 315億8148万 | +0.24% | 21.52 | 8.64 |
| 05/27 | 1,610 | 1,640 | 1,610 | 1,619 | +0.75% | 30,000 | 306億3536万 | -2.7% | 20.88 | 8.38 |
| 05/26 | 1,610 | 1,637 | 1,603 | 1,607 | -0.62% | 35,500 | 304億829万 | -3.48% | 20.72 | 8.32 |
| 05/25 | 1,660 | 1,664 | 1,617 | 1,617 | -1.94% | 54,200 | 305億9752万 | -2.88% | 20.85 | 8.37 |
| 05/24 | 1,664 | 1,689 | 1,643 | 1,649 | -0.84% | 40,100 | 312億303万 | -1.02% | 21.27 | 8.54 |
| 05/23 | 1,685 | 1,688 | 1,644 | 1,663 | -0.54% | 46,700 | 314億6795万 | -0.12% | 21.45 | 8.61 |
| 05/20 | 1,650 | 1,688 | 1,643 | 1,672 | +0.78% | 91,500 | 316億3825万 | +0.54% | 21.56 | 8.66 |
| 05/19 | 1,672 | 1,680 | 1,645 | 1,659 | -0.06% | 69,100 | 313億9226万 | -0.12% | 21.4 | 8.59 |
| 05/18 | 1,738 | 1,747 | 1,650 | 1,660 | -4.05% | 107,800 | 314億1118万 | +0.06% | 21.41 | 8.6 |
| 05/17 | 1,727 | 1,776 | 1,724 | 1,730 | +0.35% | 55,900 | 327億3575万 | +4.41% | 22.31 | 8.96 |
| 05/16 | 1,769 | 1,788 | 1,716 | 1,724 | -2.1% | 113,900 | 326億2221万 | +4.36% | 22.23 | 8.93 |
| 05/13 | 1,699 | 1,779 | 1,665 | 1,761 | +3.77% | 123,200 | 333億2234万 | +6.86% | 22.71 | 9.12 |
| 05/12 | 1,701 | 1,729 | 1,692 | 1,697 | -1.22% | 112,400 | 321億1131万 | +3.22% | 21.89 | 8.79 |
| 05/11 | 1,800 | 1,817 | 1,715 | 1,718 | -3.43% | 131,200 | 325億868万 | +4.5% | 22.16 | 8.9 |
| 05/10 | 1,748 | 1,807 | 1,732 | 1,779 | +8.74% | 285,300 | 336億6294万 | +7.82% | 22.94 | 9.21 |
| 05/09 | 1,606 | 1,644 | 1,589 | 1,636 | +4.47% | 51,200 | 309億5704万 | -1.15% | 21.1 | 8.47 |
| 05/06 | 1,582 | 1,602 | 1,554 | 1,566 | -0.95% | 63,100 | 296億3247万 | -5.95% | 20.2 | 8.11 |
| 05/02 | 1,547 | 1,591 | 1,520 | 1,581 | -1.5% | 87,600 | 299億1631万 | -5.84% | 20.39 | 8.19 |
| 04/28 | 1,667 | 1,667 | 1,591 | 1,605 | -2.31% | 76,500 | 303億7045万 | -5.03% | 20.7 | 8.31 |
| 04/27 | 1,613 | 1,645 | 1,605 | 1,643 | +1.29% | 53,200 | 310億8950万 | -3.47% | 21.19 | 8.51 |
| 04/26 | 1,654 | 1,684 | 1,586 | 1,622 | -3.34% | 97,500 | 306億9213万 | -5.2% | 20.92 | 8.4 |
| 04/25 | 1,715 | 1,716 | 1,670 | 1,678 | -0.94% | 65,100 | 317億5178万 | -2.56% | 21.64 | 8.69 |
| 04/22 | 1,726 | 1,736 | 1,670 | 1,694 | -1.8% | 123,400 | 320億5454万 | -1.97% | 21.85 | 8.77 |
| 04/21 | 1,688 | 1,738 | 1,661 | 1,725 | +4.42% | 156,500 | 325億4592万 | -0.58% | 22.18 | 8.91 |
| 04/20 | 1,670 | 1,696 | 1,650 | 1,652 | -0.18% | 78,700 | 311億6861万 | -5.17% | 21.24 | 8.53 |
| 04/19 | 1,677 | 1,677 | 1,641 | 1,655 | +1.97% | 72,100 | 312億2521万 | -5.54% | 21.28 | 8.54 |
| 04/18 | 1,600 | 1,626 | 1,586 | 1,623 | +0.12% | 120,300 | 306億2146万 | -7.84% | 20.87 | 8.38 |
| 04/15 | 1,620 | 1,644 | 1,611 | 1,621 | -1.58% | 63,200 | 305億8373万 | -8.37% | 20.84 | 8.37 |
| 04/14 | 1,644 | 1,647 | 1,602 | 1,647 | +1.48% | 96,700 | 310億7427万 | -7.16% | 21.18 | 8.5 |
| 04/13 | 1,650 | 1,664 | 1,611 | 1,623 | +1.56% | 87,700 | 306億2146万 | -8.77% | 20.87 | 8.38 |
| 04/12 | 1,625 | 1,636 | 1,586 | 1,598 | -1.96% | 108,600 | 301億4978万 | -10.48% | 20.55 | 8.25 |
| 04/11 | 1,621 | 1,633 | 1,587 | 1,630 | +1.37% | 76,000 | 307億5353万 | -9.04% | 20.96 | 8.42 |
| 04/08 | 1,580 | 1,633 | 1,568 | 1,608 | +0.12% | 103,800 | 303億3845万 | -10.62% | 20.67 | 8.3 |
| 04/07 | 1,601 | 1,654 | 1,573 | 1,606 | +0.31% | 108,700 | 303億72万 | -11.17% | 20.65 | 8.29 |
| 04/06 | 1,600 | 1,615 | 1,561 | 1,601 | -1.17% | 167,300 | 302億638万 | -11.84% | 20.58 | 8.27 |
| 04/05 | 1,674 | 1,674 | 1,608 | 1,620 | -3.51% | 164,700 | 305億6486万 | -11.18% | 20.83 | 8.36 |
| 04/04 | 1,694 | 1,740 | 1,666 | 1,679 | -0.89% | 175,900 | 316億7802万 | -8.25% | 21.59 | 8.67 |
| 04/01 | 1,850 | 1,852 | 1,689 | 1,694 | -8.53% | 335,600 | 319億6103万 | -7.58% | 21.78 | 8.75 |
| 03/31 | 1,922 | 1,937 | 1,852 | 1,852 | -3.09% | 197,800 | 350億4428万 | +1.04% | 23.88 | 9.59 |
| 03/30 | 1,905 | 1,934 | 1,899 | 1,911 | +0.47% | 89,900 | 361億6070万 | +4.6% | 24.65 | 9.9 |
| 03/29 | 1,869 | 1,925 | 1,869 | 1,902 | +0.32% | 63,300 | 359億9040万 | +4.45% | 24.53 | 9.85 |
| 03/28 | 1,880 | 1,903 | 1,869 | 1,896 | +1.55% | 92,700 | 358億7687万 | +4.52% | 24.45 | 9.82 |
| 03/25 | 1,921 | 1,951 | 1,864 | 1,867 | -2.05% | 93,800 | 353億2812万 | +3.55% | 24.08 | 9.67 |
| 03/24 | 1,870 | 1,920 | 1,851 | 1,906 | +1.55% | 88,400 | 360億6609万 | +6.36% | 24.58 | 9.87 |
| 03/23 | 1,869 | 1,913 | 1,869 | 1,877 | -0.42% | 68,000 | 355億1734万 | +5.45% | 24.21 | 9.72 |
| 03/22 | 1,862 | 1,905 | 1,848 | 1,885 | +2.72% | 75,700 | 356億6872万 | +6.74% | 24.31 | 9.76 |
| 03/18 | 1,834 | 1,852 | 1,816 | 1,835 | -0.86% | 144,100 | 347億2260万 | +4.8% | 23.67 | 9.5 |
| 03/17 | 1,926 | 1,930 | 1,845 | 1,851 | -3.14% | 118,700 | 350億2536万 | +6.93% | 23.87 | 9.59 |
| 03/16 | 1,865 | 1,944 | 1,864 | 1,911 | +1.11% | 91,600 | 361億6070万 | +11.23% | 24.65 | 9.9 |
| 03/15 | 1,915 | 1,965 | 1,869 | 1,890 | -0.37% | 152,600 | 357億6333万 | +11.24% | 24.37 | 9.79 |
| 03/14 | 1,849 | 1,910 | 1,836 | 1,897 | +4.86% | 167,200 | 358億9579万 | +13.12% | 24.46 | 9.82 |
| 03/11 | 1,752 | 1,825 | 1,751 | 1,809 | +2.43% | 114,400 | 342億3062万 | +9.37% | 23.33 | 9.37 |
| 03/10 | 1,770 | 1,802 | 1,749 | 1,766 | -0.06% | 111,000 | 334億1695万 | +7.88% | 22.78 | 9.15 |
