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 | 11,500 | 11,610 | 11,280 | 11,530 | +1.59% | 2,780,600 | 5613億5728万 | +4.89% | 28.52 | 3.64 |
05/30 | 11,310 | 11,420 | 11,260 | 11,350 | +1.34% | 247,200 | 5525億9368万 | +3.45% | 28.08 | 3.58 |
05/27 | 11,220 | 11,250 | 11,140 | 11,200 | -0.18% | 226,000 | 5452億9068万 | +2.19% | 27.71 | 3.53 |
05/26 | 11,250 | 11,280 | 11,160 | 11,220 | +0.36% | 226,200 | 5462億6441万 | +2.51% | 27.76 | 3.54 |
05/25 | 11,300 | 11,350 | 11,140 | 11,180 | -0.45% | 212,200 | 5443億1694万 | +2.27% | 27.66 | 3.53 |
05/24 | 11,150 | 11,330 | 11,150 | 11,230 | +0.99% | 336,400 | 5467億5128万 | +2.82% | 27.78 | 3.54 |
05/23 | 11,270 | 11,350 | 11,090 | 11,120 | -1.59% | 210,800 | 5412億3117万 | +1.88% | 27.5 | 3.51 |
05/20 | 11,200 | 11,380 | 11,150 | 11,300 | +1.25% | 279,400 | 5499億9210万 | +3.57% | 27.94 | 3.56 |
05/19 | 11,080 | 11,190 | 10,950 | 11,160 | +1.18% | 246,200 | 5431億7804万 | +2.35% | 27.6 | 3.52 |
05/18 | 11,000 | 11,090 | 10,560 | 11,030 | -0.18% | 432,300 | 5368億5070万 | +1.18% | 27.28 | 3.48 |
05/17 | 11,140 | 11,210 | 11,010 | 11,050 | -0.18% | 219,600 | 5378億2414万 | +1.4% | 27.33 | 3.48 |
05/16 | 11,280 | 11,410 | 11,060 | 11,070 | -0.45% | 289,200 | 5387億9757万 | +1.57% | 27.38 | 3.49 |
05/13 | 10,990 | 11,320 | 10,910 | 11,120 | +1.37% | 487,400 | 5414億3578万 | +2.04% | 27.51 | 3.51 |
05/12 | 11,000 | 11,160 | 10,810 | 10,970 | -0.36% | 292,400 | 5341億3223万 | +0.65% | 27.14 | 3.46 |
05/11 | 11,000 | 11,050 | 10,850 | 11,010 | 0% | 420,700 | 5360億7985万 | +0.98% | 27.24 | 3.47 |
05/10 | 10,610 | 11,030 | 10,610 | 11,010 | +1.85% | 523,600 | 5360億7985万 | +0.95% | 27.24 | 3.47 |
05/09 | 10,780 | 10,880 | 10,660 | 10,810 | +1.12% | 372,100 | 5263億4179万 | -1.06% | 26.74 | 3.41 |
05/06 | 10,520 | 10,690 | 10,480 | 10,690 | +2.59% | 329,100 | 5204億9896万 | -2.43% | 26.45 | 3.37 |
05/02 | 10,430 | 10,500 | 10,270 | 10,420 | -1.33% | 279,200 | 5073億5259万 | -5.17% | 25.78 | 3.29 |
04/28 | 10,740 | 10,800 | 10,510 | 10,560 | -0.85% | 295,800 | 5141億6923万 | -4.21% | 26.12 | 3.33 |
04/27 | 10,710 | 10,830 | 10,600 | 10,650 | -0.84% | 229,600 | 5185億5135万 | -3.65% | 26.35 | 3.36 |
04/26 | 10,620 | 10,760 | 10,520 | 10,740 | +0.94% | 305,900 | 5229億3347万 | -3% | 26.57 | 3.39 |
04/25 | 10,700 | 10,720 | 10,570 | 10,640 | -0.09% | 236,700 | 5180億6445万 | -3.98% | 26.32 | 3.36 |
04/22 | 10,950 | 11,000 | 10,490 | 10,650 | -3.97% | 481,800 | 5185億5135万 | -4.03% | 26.35 | 3.36 |
04/21 | 11,170 | 11,250 | 11,040 | 11,090 | +0.64% | 212,500 | 5396億7564万 | -0.27% | 27.42 | 3.5 |
04/20 | 11,050 | 11,070 | 10,950 | 11,020 | -0.27% | 226,400 | 5362億6921万 | -0.79% | 27.25 | 3.47 |
04/19 | 10,990 | 11,090 | 10,960 | 11,050 | +2.03% | 236,500 | 5377億2911万 | -0.38% | 27.32 | 3.48 |
04/18 | 10,640 | 10,920 | 10,580 | 10,830 | -0.55% | 256,200 | 5270億2319万 | -2.19% | 26.78 | 3.41 |
04/15 | 10,890 | 10,980 | 10,750 | 10,890 | -0.55% | 384,700 | 5299億4298万 | -1.45% | 26.93 | 3.43 |
04/14 | 11,200 | 11,250 | 10,790 | 10,950 | -0.9% | 502,800 | 5328億6278万 | -0.69% | 27.07 | 3.45 |
04/13 | 11,070 | 11,220 | 10,960 | 11,050 | +0.64% | 325,900 | 5377億2911万 | +0.59% | 27.32 | 3.48 |
04/12 | 11,030 | 11,070 | 10,890 | 10,980 | -1.61% | 272,900 | 5343億2268万 | +0.39% | 27.15 | 3.46 |
04/11 | 11,040 | 11,190 | 10,940 | 11,160 | +0.72% | 196,200 | 5430億8207万 | +2.47% | 27.59 | 3.52 |
04/08 | 10,820 | 11,170 | 10,810 | 11,080 | +1.28% | 347,200 | 5391億8900万 | +2.14% | 27.4 | 3.49 |
04/07 | 10,930 | 10,960 | 10,660 | 10,940 | -1.44% | 382,300 | 5323億7615万 | +1.26% | 27.05 | 3.45 |
04/06 | 11,080 | 11,170 | 10,830 | 11,100 | +0.54% | 390,900 | 5401億6227万 | +3.1% | 27.45 | 3.5 |
04/05 | 10,950 | 11,210 | 10,950 | 11,040 | -0.9% | 269,200 | 5372億4247万 | +3% | 27.3 | 3.48 |
04/04 | 11,050 | 11,270 | 11,010 | 11,140 | +0.54% | 195,700 | 5421億880万 | +4.52% | 27.54 | 3.51 |
04/01 | 11,340 | 11,380 | 11,030 | 11,080 | +0.09% | 335,900 | 5391億8900万 | +4.52% | 27.4 | 3.49 |
03/31 | 11,370 | 11,460 | 11,060 | 11,070 | -3.99% | 373,700 | 5387億237万 | +4.97% | 27.37 | 3.49 |
03/30 | 11,460 | 11,690 | 11,460 | 11,530 | -0.17% | 206,000 | 5610億8748万 | +10.04% | 28.51 | 3.63 |
03/29 | 11,580 | 11,750 | 11,490 | 11,550 | +0.43% | 211,900 | 5620億6074万 | +11.16% | 28.56 | 3.64 |
03/28 | 11,400 | 11,510 | 11,350 | 11,500 | +1.77% | 158,300 | 5596億2758万 | +11.56% | 28.43 | 3.63 |
03/25 | 11,300 | 11,450 | 11,220 | 11,300 | +0.09% | 169,100 | 5498億9492万 | +10.59% | 27.94 | 3.56 |
03/24 | 11,110 | 11,400 | 11,090 | 11,290 | +1.44% | 327,700 | 5494億829万 | +11.39% | 27.92 | 3.56 |
03/23 | 10,930 | 11,190 | 10,840 | 11,130 | +1.46% | 321,700 | 5416億2217万 | +10.72% | 27.52 | 3.51 |
03/22 | 10,970 | 11,200 | 10,800 | 10,970 | -0.54% | 422,400 | 5337億7461万 | +10.01% | 27.12 | 3.46 |
03/18 | 11,150 | 11,160 | 10,920 | 11,030 | -1.87% | 321,600 | 5366億9407万 | +11.32% | 27.27 | 3.48 |
03/17 | 10,960 | 11,280 | 10,890 | 11,240 | +4.17% | 424,500 | 5469億1218万 | +14.55% | 27.79 | 3.54 |
03/16 | 10,900 | 10,970 | 10,590 | 10,790 | +1.6% | 396,200 | 5250億1623万 | +10.96% | 26.68 | 3.4 |
03/15 | 10,410 | 10,770 | 10,320 | 10,620 | +0.57% | 339,700 | 5167億4443万 | +9.78% | 26.26 | 3.35 |
03/14 | 10,350 | 10,570 | 10,270 | 10,560 | +2.92% | 166,400 | 5138億2497万 | +9.41% | 26.11 | 3.33 |
03/11 | 10,240 | 10,320 | 10,110 | 10,260 | -0.19% | 180,700 | 4992億2767万 | +6.58% | 25.37 | 3.23 |
03/10 | 10,030 | 10,290 | 10,000 | 10,280 | +3.42% | 124,000 | 5002億82万 | +6.82% | 25.41 | 3.24 |
03/09 | 9,860 | 9,980 | 9,800 | 9,940 | +0.91% | 142,000 | 4836億5721万 | +3.08% | 24.57 | 3.13 |
03/08 | 9,710 | 9,910 | 9,620 | 9,850 | +0.31% | 165,900 | 4792億7802万 | +1.81% | 24.35 | 3.1 |
03/07 | 10,080 | 10,090 | 9,750 | 9,820 | -2.58% | 137,700 | 4778億1829万 | +1.22% | 24.28 | 3.1 |
03/04 | 10,060 | 10,090 | 9,920 | 10,080 | +0.8% | 134,000 | 4904億6929万 | +3.85% | 24.92 | 3.18 |
03/03 | 9,920 | 10,100 | 9,850 | 10,000 | +0.1% | 123,700 | 4865億7668万 | +3.18% | 24.72 | 3.15 |
03/02 | 10,000 | 10,080 | 9,840 | 9,990 | +1.11% | 170,500 | 4860億9010万 | +3.16% | 24.7 | 3.15 |
03/01 | 9,650 | 9,920 | 9,610 | 9,880 | +3.46% | 220,300 | 4807億3775万 | +2.18% | 24.43 | 3.11 |
02/29 | 9,810 | 9,820 | 9,550 | 9,550 | -1.75% | 150,700 | 4646億8072万 | -1.25% | 23.61 | 3.01 |
02/26 | 9,690 | 9,830 | 9,630 | 9,720 | +0.31% | 151,200 | 4729億5253万 | +0.44% | 24.03 | 3.06 |
02/25 | 9,540 | 9,710 | 9,460 | 9,690 | +3.19% | 194,200 | 4714億9280万 | +0.35% | 23.96 | 3.05 |
02/24 | 9,200 | 9,550 | 9,160 | 9,390 | +0.86% | 177,600 | 4568億9550万 | -2.67% | 23.21 | 2.96 |
02/23 | 9,580 | 9,600 | 9,260 | 9,310 | -2.21% | 157,900 | 4530億288万 | -3.7% | 23.02 | 2.93 |
02/22 | 9,270 | 9,570 | 9,270 | 9,520 | +3.03% | 222,900 | 4631億5816万 | -1.72% | 23.53 | 3 |
02/19 | 9,150 | 9,310 | 9,110 | 9,240 | -0.11% | 143,800 | 4495億3586万 | -4.76% | 22.84 | 2.91 |
02/18 | 9,410 | 9,450 | 9,240 | 9,250 | +0.76% | 168,400 | 4500億2237万 | -4.94% | 22.87 | 2.92 |
02/17 | 9,070 | 9,240 | 9,070 | 9,180 | +0.44% | 296,000 | 4466億1680万 | -6.02% | 22.69 | 2.89 |
02/16 | 9,220 | 9,360 | 9,100 | 9,140 | -2.45% | 240,400 | 4446億7076万 | -6.72% | 22.59 | 2.88 |
02/15 | 9,030 | 9,470 | 9,000 | 9,370 | +8.7% | 388,600 | 4559億5795万 | -4.76% | 23.17 | 2.95 |
02/12 | 8,710 | 8,810 | 8,410 | 8,620 | -4.65% | 307,900 | 4194億6185万 | -12.74% | 21.31 | 2.72 |
02/10 | 9,600 | 9,680 | 8,920 | 9,040 | -5.24% | 320,900 | 4398億9967万 | -9.05% | 22.35 | 2.85 |
02/09 | 9,780 | 9,860 | 9,490 | 9,540 | -5.36% | 238,600 | 4642億3040万 | -4.49% | 23.59 | 3.01 |
02/08 | 9,790 | 10,150 | 9,710 | 10,080 | +1.41% | 148,300 | 4905億759万 | +0.64% | 24.92 | 3.18 |
02/05 | 10,020 | 10,160 | 9,830 | 9,940 | -2.36% | 226,000 | 4836億9499万 | -0.94% | 24.58 | 3.13 |
02/04 | 10,480 | 10,540 | 10,160 | 10,180 | -5.3% | 248,500 | 4953億7374万 | +1.23% | 25.17 | 3.21 |
02/03 | 10,500 | 10,820 | 10,480 | 10,750 | +0.09% | 242,900 | 5231億1078万 | +6.85% | 26.58 | 3.39 |
02/02 | 10,350 | 10,860 | 10,350 | 10,740 | +1.9% | 204,500 | 5226億2416万 | +6.82% | 26.55 | 3.39 |
02/01 | 10,010 | 10,590 | 9,970 | 10,540 | +6.36% | 294,400 | 5128億9187万 | +4.95% | 26.06 | 3.32 |
01/29 | 9,880 | 9,980 | 9,670 | 9,910 | +1.85% | 340,000 | 4822億3514万 | -1.3% | 24.5 | 3.12 |
01/28 | 9,750 | 9,880 | 9,700 | 9,730 | -0.61% | 461,500 | 4734億7608万 | -3.28% | 24.06 | 3.07 |
01/27 | 9,870 | 9,870 | 9,680 | 9,790 | +1.66% | 184,300 | 4763億9577万 | -2.96% | 24.21 | 3.09 |
01/26 | 9,830 | 9,830 | 9,620 | 9,630 | -3.02% | 220,900 | 4686億993万 | -4.83% | 23.81 | 3.04 |
01/25 | 9,840 | 9,960 | 9,740 | 9,930 | +2.48% | 179,800 | 4832億837万 | -2.17% | 24.55 | 3.13 |
01/22 | 9,410 | 9,720 | 9,320 | 9,690 | +5.33% | 282,800 | 4715億2962万 | -4.72% | 23.96 | 3.05 |
01/21 | 9,450 | 9,650 | 9,200 | 9,200 | -3.16% | 270,400 | 4474億5366万 | -9.8% | 22.73 | 2.9 |
01/20 | 9,790 | 9,880 | 9,500 | 9,500 | -3.94% | 267,800 | 4620億4454万 | -7.33% | 23.48 | 2.99 |
01/19 | 9,710 | 9,910 | 9,670 | 9,890 | +1.12% | 296,000 | 4810億1269万 | -3.98% | 24.44 | 3.12 |
01/18 | 9,680 | 9,830 | 9,620 | 9,780 | -1.11% | 202,700 | 4756億6270万 | -5.4% | 24.17 | 3.08 |
01/15 | 10,050 | 10,140 | 9,830 | 9,890 | -0.7% | 296,400 | 4810億1269万 | -4.84% | 24.44 | 3.12 |
01/14 | 9,910 | 10,020 | 9,750 | 9,960 | -2.26% | 262,600 | 4844億1722万 | -4.58% | 24.61 | 3.14 |
01/13 | 10,060 | 10,220 | 9,910 | 10,190 | +2.72% | 222,800 | 4956億357万 | -2.65% | 25.18 | 3.21 |
01/12 | 9,980 | 10,240 | 9,860 | 9,920 | -2.07% | 317,400 | 4824億7177万 | -5.45% | 24.51 | 3.13 |
01/08 | 10,310 | 10,360 | 10,130 | 10,130 | -2.31% | 269,400 | 4926億8539万 | -3.84% | 25.03 | 3.19 |
01/07 | 10,230 | 10,420 | 10,150 | 10,370 | +1.87% | 442,200 | 5043億5809万 | -1.9% | 25.63 | 3.27 |
01/06 | 10,210 | 10,360 | 10,000 | 10,180 | -0.88% | 277,000 | 4951億1720万 | -3.93% | 25.16 | 3.21 |
01/05 | 10,130 | 10,330 | 9,920 | 10,270 | +0.49% | 279,800 | 4994億9447万 | -3.39% | 25.38 | 3.24 |
01/04 | 10,470 | 10,590 | 10,150 | 10,220 | -2.76% | 204,400 | 4970億6265万 | -4.18% | 25.26 | 3.22 |