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 | 562,000 | 569,000 | 560,000 | 566,000 | +0.18% | 1,051 | 3394億416万 | -2.2% | 65.31 | 1.92 |
| 05/30 | 558,000 | 565,000 | 557,000 | 565,000 | +1.07% | 823 | 3388億451万 | -2.38% | 65.2 | 1.92 |
| 05/27 | 557,000 | 563,000 | 556,000 | 559,000 | -1.24% | 1,024 | 3352億658万 | -3.45% | 64.5 | 1.9 |
| 05/26 | 577,000 | 577,000 | 563,000 | 566,000 | -1.91% | 2,479 | 3394億416万 | -2.3% | 65.31 | 1.92 |
| 05/25 | 573,000 | 577,000 | 570,000 | 577,000 | +0.7% | 907 | 3460億35万 | -0.45% | 66.58 | 1.96 |
| 05/24 | 568,000 | 577,000 | 568,000 | 573,000 | +0.17% | 1,696 | 3436億174万 | -1.17% | 66.12 | 1.94 |
| 05/23 | 579,000 | 580,000 | 568,000 | 572,000 | -1.89% | 2,977 | 3430億208万 | -1.33% | 66 | 1.94 |
| 05/20 | 578,000 | 587,000 | 577,000 | 583,000 | +0.87% | 2,319 | 3495億9828万 | +0.58% | 67.27 | 1.98 |
| 05/19 | 584,000 | 585,000 | 573,000 | 578,000 | -1.2% | 2,099 | 3466億1万 | -0.23% | 66.7 | 1.96 |
| 05/18 | 578,000 | 586,000 | 575,000 | 585,000 | +0.86% | 2,719 | 3507億9759万 | +0.95% | 67.5 | 1.98 |
| 05/17 | 577,000 | 586,000 | 576,000 | 580,000 | -0.17% | 1,839 | 3477億9932万 | +0.15% | 66.93 | 1.97 |
| 05/16 | 581,000 | 586,000 | 577,000 | 581,000 | -0.17% | 2,284 | 3483億9897万 | +0.32% | 67.04 | 1.97 |
| 05/13 | 579,000 | 586,000 | 575,000 | 582,000 | -0.34% | 2,126 | 3489億9862万 | +0.46% | 67.16 | 1.97 |
| 05/12 | 580,000 | 588,000 | 579,000 | 584,000 | -0.17% | 1,499 | 3501億9793万 | +0.88% | 67.39 | 1.98 |
| 05/11 | 594,000 | 598,000 | 584,000 | 585,000 | -2.66% | 1,860 | 3507億9759万 | +1.2% | 67.5 | 1.98 |
| 05/10 | 588,000 | 601,000 | 581,000 | 601,000 | +2.21% | 2,553 | 3603億9205万 | +3.97% | 69.35 | 2.04 |
| 05/09 | 578,000 | 590,000 | 576,000 | 588,000 | +0.86% | 1,298 | 3525億9655万 | +1.86% | 67.85 | 2 |
| 05/06 | 580,000 | 587,000 | 579,000 | 583,000 | 0% | 1,291 | 3495億9828万 | +0.99% | 67.27 | 1.98 |
| 05/02 | 586,000 | 587,000 | 567,000 | 583,000 | +0.87% | 2,181 | 3495億9828万 | +1% | 67.27 | 1.98 |
| 04/28 | 574,000 | 582,000 | 569,000 | 578,000 | 0% | 1,634 | 3466億1万 | +0.19% | 66.7 | 1.96 |
| 04/27 | 576,000 | 585,000 | 571,000 | 578,000 | -0.86% | 1,447 | 3466億1万 | +0.19% | 66.7 | 1.96 |
| 04/26 | 596,000 | 603,000 | 579,000 | 583,000 | -2.35% | 2,631 | 3495億9828万 | +0.95% | 67.27 | 1.98 |
| 04/25 | 574,000 | 601,000 | 568,000 | 597,000 | +4.92% | 3,569 | 3579億9343万 | +3.29% | 68.89 | 2.03 |
| 04/22 | 568,000 | 582,000 | 567,000 | 569,000 | -0.7% | 2,003 | 3412億312万 | -1.45% | 65.66 | 1.93 |
| 04/21 | 566,000 | 573,000 | 563,000 | 573,000 | +1.24% | 1,635 | 3436億174万 | -0.82% | 66.12 | 1.94 |
| 04/20 | 568,000 | 582,000 | 566,000 | 566,000 | -0.88% | 1,223 | 3394億416万 | -2.12% | 65.31 | 1.92 |
| 04/19 | 567,000 | 578,000 | 567,000 | 571,000 | +0.71% | 1,196 | 3424億243万 | -1.41% | 65.89 | 1.94 |
| 04/18 | 568,000 | 580,000 | 565,000 | 567,000 | -1.05% | 1,429 | 3400億381万 | -2.21% | 65.43 | 1.92 |
| 04/15 | 581,000 | 583,000 | 573,000 | 573,000 | -1.38% | 1,122 | 3436億174万 | -1.34% | 66.12 | 1.94 |
| 04/14 | 572,000 | 588,000 | 570,000 | 581,000 | +1.57% | 1,128 | 3483億9897万 | -0.04% | 67.04 | 1.97 |
| 04/13 | 571,000 | 575,000 | 565,000 | 572,000 | +0.35% | 863 | 3430億208万 | -1.72% | 66 | 1.94 |
| 04/12 | 571,000 | 578,000 | 570,000 | 570,000 | -1.04% | 720 | 3418億278万 | -2.22% | 65.77 | 1.93 |
| 04/11 | 580,000 | 584,000 | 576,000 | 576,000 | -0.86% | 787 | 3454億70万 | -1.34% | 66.47 | 1.95 |
| 04/08 | 567,000 | 582,000 | 565,000 | 581,000 | +0.69% | 1,057 | 3483億9897万 | -0.6% | 67.04 | 1.97 |
| 04/07 | 580,000 | 586,000 | 574,000 | 577,000 | -0.52% | 893 | 3460億35万 | -1.4% | 66.58 | 1.96 |
| 04/06 | 582,000 | 586,000 | 575,000 | 580,000 | -1.02% | 1,569 | 3477億9932万 | -1.06% | 66.93 | 1.97 |
| 04/05 | 564,000 | 586,000 | 563,000 | 586,000 | +2.81% | 1,940 | 3513億9724万 | -0.16% | 67.62 | 1.99 |
| 04/04 | 564,000 | 578,000 | 558,000 | 570,000 | +1.06% | 2,556 | 3418億278万 | -3.02% | 65.77 | 1.93 |
| 04/01 | 578,000 | 584,000 | 564,000 | 564,000 | -3.42% | 2,762 | 3382億485万 | -4.26% | 65.08 | 1.91 |
| 03/31 | 588,000 | 593,000 | 579,000 | 584,000 | +0.34% | 2,670 | 3501億9793万 | -1.04% | 67.39 | 1.98 |
| 03/30 | 588,000 | 590,000 | 582,000 | 582,000 | -1.02% | 1,693 | 3489億9862万 | -1.32% | 67.16 | 1.97 |
| 03/29 | 582,000 | 593,000 | 579,000 | 588,000 | +1.2% | 1,544 | 3525億9655万 | -0.18% | 67.85 | 2 |
| 03/28 | 579,000 | 582,000 | 575,000 | 581,000 | +0.87% | 607 | 3483億9897万 | -1.16% | 67.04 | 1.97 |
| 03/25 | 573,000 | 581,000 | 573,000 | 576,000 | -0.35% | 775 | 3454億70万 | -1.87% | 66.47 | 1.95 |
| 03/24 | 590,000 | 592,000 | 578,000 | 578,000 | -2.53% | 1,387 | 3466億1万 | -1.32% | 66.7 | 1.96 |
| 03/23 | 590,000 | 601,000 | 590,000 | 593,000 | -0.34% | 1,917 | 3555億9482万 | +1.38% | 68.43 | 2.01 |
| 03/22 | 584,000 | 597,000 | 584,000 | 595,000 | +2.23% | 2,000 | 3567億9413万 | +1.98% | 68.66 | 2.02 |
| 03/18 | 583,000 | 590,000 | 575,000 | 582,000 | +0.69% | 1,083 | 3489億9862万 | +0.01% | 67.16 | 1.97 |
| 03/17 | 587,000 | 589,000 | 577,000 | 578,000 | -1.2% | 1,532 | 3466億1万 | -0.31% | 66.7 | 1.96 |
| 03/16 | 585,000 | 589,000 | 582,000 | 585,000 | -0.68% | 1,050 | 3507億9759万 | +1.09% | 67.5 | 1.98 |
| 03/15 | 596,000 | 596,000 | 587,000 | 589,000 | +0.17% | 1,200 | 3531億9620万 | +1.97% | 67.97 | 2 |
| 03/14 | 591,000 | 595,000 | 587,000 | 588,000 | -0.51% | 1,418 | 3525億9655万 | +1.96% | 67.85 | 2 |
| 03/11 | 589,000 | 593,000 | 583,000 | 591,000 | +1.2% | 2,586 | 3543億9551万 | +2.7% | 68.2 | 2.01 |
| 03/10 | 599,000 | 601,000 | 584,000 | 584,000 | -2.67% | 1,798 | 3501億9793万 | +1.69% | 67.39 | 1.98 |
| 03/09 | 598,000 | 602,000 | 593,000 | 600,000 | +0.84% | 2,386 | 3597億9240万 | +4.5% | 69.23 | 2.04 |
| 03/08 | 590,000 | 602,000 | 590,000 | 595,000 | +0.51% | 1,379 | 3567億9413万 | +3.85% | 68.66 | 2.02 |
| 03/07 | 592,000 | 598,000 | 585,000 | 592,000 | -0.34% | 1,756 | 3549億9516万 | +3.53% | 68.31 | 2.01 |
| 03/04 | 593,000 | 598,000 | 582,000 | 594,000 | -0.67% | 2,000 | 3561億9447万 | +4.25% | 68.54 | 2.02 |
| 03/03 | 598,000 | 606,000 | 596,000 | 598,000 | -0.83% | 1,678 | 3585億9309万 | +5.6% | 69 | 2.03 |
| 03/02 | 601,000 | 609,000 | 600,000 | 603,000 | +0.84% | 2,469 | 3615億9136万 | +7.09% | 69.58 | 2.05 |
| 03/01 | 596,000 | 602,000 | 589,000 | 598,000 | -1.32% | 2,127 | 3585億9309万 | +6.99% | 69 | 2.03 |
| 02/29 | 605,000 | 606,000 | 594,000 | 606,000 | +0.33% | 3,054 | 3633億9032万 | +9.25% | 69.93 | 2.06 |
| 02/26 | 590,000 | 604,000 | 588,000 | 604,000 | +2.37% | 2,699 | 3621億9101万 | +9.81% | 69.7 | 2.05 |
| 02/25 | 569,000 | 600,000 | 567,000 | 590,000 | +2.79% | 3,188 | 3537億9586万 | +8.18% | 68.08 | 2 |
| 02/24 | 563,000 | 581,000 | 560,000 | 574,000 | +1.77% | 2,308 | 3442億139万 | +6% | 66.23 | 1.95 |
| 02/23 | 556,000 | 567,000 | 555,000 | 564,000 | +1.26% | 1,635 | 3382億485万 | +4.69% | 65.08 | 1.91 |
| 02/22 | 558,000 | 570,000 | 556,000 | 557,000 | -0.54% | 2,102 | 3340億727万 | +3.86% | 64.27 | 1.89 |
| 02/19 | 543,000 | 564,000 | 539,000 | 560,000 | +2.75% | 2,734 | 3358億624万 | +4.85% | 64.62 | 1.9 |
| 02/18 | 557,000 | 562,000 | 543,000 | 545,000 | -2.33% | 1,629 | 3268億1143万 | +2.5% | 62.89 | 1.85 |
| 02/17 | 554,000 | 560,000 | 544,000 | 558,000 | +0.36% | 1,825 | 3346億693万 | +5.28% | 64.39 | 1.89 |
| 02/16 | 568,000 | 580,000 | 555,000 | 556,000 | -0.36% | 2,045 | 3334億762万 | +5.33% | 64.16 | 1.89 |
| 02/15 | 555,000 | 571,000 | 550,000 | 558,000 | +5.68% | 1,808 | 3346億693万 | +6.17% | 64.39 | 1.89 |
| 02/12 | 541,000 | 547,000 | 521,000 | 528,000 | -4.17% | 3,047 | 3166億1731万 | +0.92% | 60.93 | 1.79 |
| 02/10 | 558,000 | 560,000 | 538,000 | 551,000 | -1.25% | 1,881 | 3304億935万 | +5.54% | 63.58 | 1.87 |
| 02/09 | 566,000 | 569,000 | 556,000 | 558,000 | -1.41% | 2,460 | 3346億693万 | +7.27% | 64.39 | 1.89 |
| 02/08 | 550,000 | 571,000 | 549,000 | 566,000 | +1.8% | 2,031 | 3394億416万 | +9.23% | 65.31 | 1.92 |
| 02/05 | 552,000 | 570,000 | 552,000 | 556,000 | -1.07% | 1,946 | 3334億762万 | +7.74% | 64.16 | 1.89 |
| 02/04 | 579,000 | 580,000 | 562,000 | 562,000 | -3.27% | 2,227 | 3370億554万 | +9.28% | 64.85 | 1.91 |
| 02/03 | 560,000 | 581,000 | 554,000 | 581,000 | +2.11% | 2,028 | 3483億9897万 | +13.36% | 67.04 | 1.97 |
| 02/02 | 561,000 | 569,000 | 554,000 | 569,000 | +0.18% | 1,815 | 3412億312万 | +11.59% | 65.66 | 1.93 |
| 02/01 | 564,000 | 595,000 | 562,000 | 568,000 | +5.19% | 5,069 | 3406億347万 | +11.86% | 65.54 | 1.93 |
| 01/29 | 510,000 | 544,000 | 506,000 | 540,000 | +6.51% | 1,942 | 3238億1316万 | +6.74% | 62.31 | 1.83 |
| 01/28 | 513,000 | 513,000 | 507,000 | 507,000 | -2.12% | 1,043 | 3040億2457万 | +0.4% | 58.5 | 1.72 |
| 01/27 | 505,000 | 523,000 | 504,000 | 518,000 | +3.81% | 1,581 | 3106億2077万 | +2.46% | 59.77 | 1.76 |
| 01/26 | 489,000 | 507,000 | 489,000 | 499,000 | +1.32% | 1,208 | 2992億2734万 | -1.33% | 57.58 | 1.69 |
| 01/25 | 490,000 | 499,000 | 488,500 | 492,500 | +0.51% | 1,329 | 2953億2959万 | -2.81% | 56.83 | 1.67 |
| 01/22 | 488,500 | 496,000 | 488,000 | 490,000 | +0.51% | 1,545 | 2938億3046万 | -3.52% | 56.54 | 1.66 |
| 01/21 | 491,000 | 495,000 | 482,000 | 487,500 | -1.12% | 2,461 | 2923億3132万 | -4.21% | 56.25 | 1.65 |
| 01/20 | 501,000 | 507,000 | 490,500 | 493,000 | -2.18% | 1,514 | 2956億2942万 | -3.27% | 56.89 | 1.67 |
| 01/19 | 510,000 | 510,000 | 498,000 | 504,000 | +0.2% | 1,837 | 3022億2561万 | -1.18% | 58.16 | 1.71 |
| 01/18 | 499,500 | 509,000 | 493,500 | 503,000 | 0% | 1,973 | 3016億2596万 | -1.28% | 58.04 | 1.71 |
| 01/15 | 512,000 | 514,000 | 500,000 | 503,000 | +0.6% | 2,556 | 3016億2596万 | -1.12% | 58.04 | 1.71 |
| 01/14 | 497,500 | 502,000 | 494,000 | 500,000 | -0.6% | 1,694 | 2998億2700万 | -1.64% | 57.7 | 1.7 |
| 01/13 | 507,000 | 511,000 | 503,000 | 503,000 | -0.2% | 1,669 | 3016億2596万 | -1.01% | 58.04 | 1.71 |
| 01/12 | 493,500 | 504,000 | 491,500 | 504,000 | +1.1% | 3,810 | 3022億2561万 | -0.74% | 58.16 | 1.71 |
| 01/08 | 497,000 | 499,000 | 490,000 | 498,500 | 0% | 1,674 | 2989億2751万 | -1.72% | 57.52 | 1.69 |
| 01/07 | 499,000 | 501,000 | 495,000 | 498,500 | -0.3% | 1,131 | 2971億7279万 | -1.7% | 57.18 | 1.68 |
| 01/06 | 505,000 | 511,000 | 499,000 | 500,000 | -0.6% | 934 | 2980億6700万 | -1.46% | 57.36 | 1.69 |
| 01/05 | 507,000 | 509,000 | 500,000 | 503,000 | -0.98% | 1,641 | 2998億5540万 | -0.88% | 57.7 | 1.7 |
| 01/04 | 511,000 | 511,000 | 503,000 | 508,000 | -0.97% | 1,528 | 3028億3607万 | +0.1% | 58.27 | 1.71 |
