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 | 6,440 | 6,830 | 6,440 | 6,790 | +5.43% | 290,500 | 2133億649万 | +9.75% | 32.94 | 7.13 |
| 05/30 | 6,450 | 6,500 | 6,380 | 6,440 | -0.16% | 107,900 | 2023億1131万 | +4.55% | 31.24 | 6.76 |
| 05/27 | 6,500 | 6,550 | 6,410 | 6,450 | +0.16% | 92,000 | 2026億2546万 | +5% | 31.29 | 6.77 |
| 05/26 | 6,460 | 6,480 | 6,430 | 6,440 | -0.31% | 55,700 | 2023億1131万 | +5.14% | 31.24 | 6.76 |
| 05/25 | 6,450 | 6,490 | 6,430 | 6,460 | +1.41% | 73,100 | 2029億3960万 | +5.69% | 31.34 | 6.78 |
| 05/24 | 6,430 | 6,460 | 6,360 | 6,370 | -0.93% | 83,300 | 2001億1227万 | +4.26% | 30.9 | 6.69 |
| 05/23 | 6,450 | 6,480 | 6,400 | 6,430 | -0.46% | 71,700 | 2019億8173万 | +5.27% | 31.19 | 6.75 |
| 05/20 | 6,400 | 6,490 | 6,390 | 6,460 | +0.47% | 84,900 | 2029億7320万 | +5.88% | 31.35 | 7.28 |
| 05/19 | 6,480 | 6,490 | 6,380 | 6,430 | -0.46% | 102,700 | 2020億3060万 | +5.53% | 31.2 | 7.25 |
| 05/18 | 6,400 | 6,540 | 6,390 | 6,460 | +0.78% | 336,100 | 2029億7320万 | +6.2% | 31.35 | 7.28 |
| 05/17 | 6,370 | 6,510 | 6,280 | 6,410 | +1.1% | 265,800 | 2014億220万 | +5.69% | 31.1 | 7.22 |
| 05/16 | 6,490 | 6,560 | 6,310 | 6,340 | -0.47% | 262,000 | 1992億280万 | +4.88% | 30.76 | 7.14 |
| 05/13 | 6,330 | 6,400 | 6,300 | 6,370 | +1.59% | 156,100 | 2001億4540万 | +5.5% | 30.91 | 7.18 |
| 05/12 | 6,090 | 6,300 | 6,080 | 6,270 | +3.13% | 180,400 | 1970億340万 | +3.95% | 30.42 | 7.07 |
| 05/11 | 6,150 | 6,170 | 6,010 | 6,080 | -0.16% | 117,400 | 1910億3360万 | +0.91% | 29.5 | 6.85 |
| 05/10 | 5,920 | 6,100 | 5,920 | 6,090 | +3.57% | 165,000 | 1913億4780万 | +1.03% | 29.55 | 6.86 |
| 05/09 | 5,700 | 5,910 | 5,680 | 5,880 | +3.89% | 102,500 | 1847億4960万 | -2.65% | 28.53 | 6.63 |
| 05/06 | 5,700 | 5,720 | 5,600 | 5,660 | +0.18% | 91,400 | 1778億3720万 | -6.59% | 27.46 | 6.38 |
| 05/02 | 5,710 | 5,770 | 5,620 | 5,650 | -3.42% | 120,400 | 1775億2300万 | -7.12% | 27.42 | 6.37 |
| 04/28 | 5,880 | 5,930 | 5,810 | 5,850 | +0.52% | 196,800 | 1838億700万 | -4.16% | 28.39 | 6.59 |
| 04/27 | 5,760 | 5,850 | 5,750 | 5,820 | +2.11% | 140,600 | 1828億6440万 | -4.93% | 28.24 | 6.56 |
| 04/26 | 5,720 | 5,800 | 5,640 | 5,700 | -0.87% | 132,100 | 1790億9400万 | -7.11% | 27.66 | 6.42 |
| 04/25 | 5,910 | 5,910 | 5,720 | 5,750 | -3.2% | 186,400 | 1806億6500万 | -6.46% | 27.9 | 6.48 |
| 04/22 | 6,080 | 6,120 | 5,890 | 5,940 | -3.1% | 169,600 | 1866億3480万 | -3.35% | 28.82 | 6.69 |
| 04/21 | 6,220 | 6,260 | 6,100 | 6,130 | 0% | 154,800 | 1926億460万 | 0% | 29.75 | 6.91 |
| 04/20 | 6,040 | 6,150 | 6,010 | 6,130 | +2.17% | 115,100 | 1926億460万 | +0.38% | 29.75 | 6.91 |
| 04/19 | 6,100 | 6,130 | 5,980 | 6,000 | -0.17% | 122,500 | 1885億2000万 | -1.35% | 29.11 | 6.76 |
| 04/18 | 5,990 | 6,110 | 5,960 | 6,010 | -1.8% | 170,500 | 1888億3420万 | -0.89% | 29.16 | 6.77 |
| 04/15 | 6,270 | 6,290 | 6,100 | 6,120 | -4.38% | 322,300 | 1922億9040万 | +1.37% | 29.7 | 6.9 |
| 04/14 | 6,390 | 6,420 | 6,280 | 6,400 | +1.43% | 185,800 | 2010億8800万 | +6.6% | 31.06 | 7.21 |
| 04/13 | 6,330 | 6,410 | 6,190 | 6,310 | +0.64% | 184,800 | 1982億6020万 | +6.01% | 30.62 | 7.11 |
| 04/12 | 6,270 | 6,370 | 6,220 | 6,270 | +0.16% | 262,800 | 1970億340万 | +6.15% | 30.42 | 7.07 |
| 04/11 | 6,230 | 6,270 | 6,150 | 6,260 | +1.46% | 133,500 | 1966億8920万 | +6.73% | 30.38 | 7.05 |
| 04/08 | 5,910 | 6,230 | 5,900 | 6,170 | +2.66% | 158,700 | 1938億6140万 | +5.92% | 29.94 | 6.95 |
| 04/07 | 5,850 | 6,040 | 5,810 | 6,010 | +1.69% | 170,000 | 1888億3420万 | +3.8% | 29.16 | 6.77 |
| 04/06 | 6,070 | 6,090 | 5,870 | 5,910 | -4.21% | 240,800 | 1856億9220万 | +2.62% | 28.68 | 6.66 |
| 04/05 | 6,120 | 6,240 | 6,100 | 6,170 | -0.8% | 164,300 | 1938億6140万 | +7.74% | 29.94 | 6.95 |
| 04/04 | 6,100 | 6,300 | 6,070 | 6,220 | +1.97% | 177,700 | 1954億3240万 | +9.51% | 30.18 | 7.01 |
| 04/01 | 6,170 | 6,270 | 6,080 | 6,100 | -0.81% | 218,200 | 1916億6200万 | +8.27% | 29.6 | 6.87 |
| 03/31 | 6,380 | 6,390 | 6,140 | 6,150 | -3.61% | 148,000 | 1932億3300万 | +10.12% | 29.84 | 6.93 |
| 03/30 | 6,310 | 6,410 | 6,280 | 6,380 | +0.31% | 132,600 | 2004億5960万 | +15.33% | 30.96 | 7.19 |
| 03/29 | 6,350 | 6,420 | 6,250 | 6,360 | +1.44% | 151,700 | 1998億3120万 | +16.29% | 30.86 | 7.17 |
| 03/28 | 6,190 | 6,270 | 6,160 | 6,270 | +1.62% | 98,300 | 1970億340万 | +15.9% | 30.42 | 7.07 |
| 03/25 | 6,320 | 6,320 | 6,120 | 6,170 | -1.91% | 139,600 | 1938億6140万 | +15.33% | 29.94 | 6.95 |
| 03/24 | 6,140 | 6,350 | 6,090 | 6,290 | +1.78% | 194,100 | 1976億3180万 | +18.7% | 30.52 | 7.09 |
| 03/23 | 6,060 | 6,220 | 6,040 | 6,180 | +3.34% | 311,700 | 1941億7560万 | +17.96% | 29.99 | 6.96 |
| 03/22 | 5,820 | 6,050 | 5,820 | 5,980 | +4.73% | 253,000 | 1878億9160万 | +15.31% | 29.02 | 6.74 |
| 03/18 | 5,650 | 5,830 | 5,620 | 5,710 | +3.07% | 332,800 | 1794億820万 | +11.13% | 27.71 | 6.43 |
| 03/17 | 5,530 | 5,630 | 5,330 | 5,540 | -0.54% | 234,100 | 1740億6680万 | +8.86% | 26.88 | 6.24 |
| 03/16 | 5,520 | 5,630 | 5,490 | 5,570 | +1.46% | 128,000 | 1750億940万 | +10.08% | 27.03 | 6.28 |
| 03/15 | 5,520 | 5,590 | 5,400 | 5,490 | -1.08% | 153,400 | 1724億9580万 | +8.91% | 26.64 | 6.19 |
| 03/14 | 5,450 | 5,550 | 5,430 | 5,550 | +3.93% | 88,000 | 1743億8100万 | +10.36% | 26.93 | 6.25 |
| 03/11 | 5,230 | 5,370 | 5,190 | 5,340 | +0.95% | 106,900 | 1677億8280万 | +6.65% | 25.91 | 6.02 |
| 03/10 | 5,140 | 5,300 | 5,140 | 5,290 | +3.52% | 89,100 | 1662億1180万 | +5.76% | 25.67 | 5.96 |
| 03/09 | 5,130 | 5,200 | 5,080 | 5,110 | -1.54% | 53,900 | 1605億5620万 | +1.91% | 24.8 | 5.76 |
| 03/08 | 5,200 | 5,210 | 5,080 | 5,190 | -0.38% | 82,400 | 1630億6980万 | +3.2% | 25.18 | 5.85 |
| 03/07 | 5,260 | 5,260 | 5,130 | 5,210 | -0.95% | 62,400 | 1636億9820万 | +3.39% | 25.28 | 5.87 |
| 03/04 | 5,260 | 5,270 | 5,170 | 5,260 | -0.75% | 79,500 | 1652億6920万 | +4.45% | 25.52 | 5.93 |
| 03/03 | 5,250 | 5,330 | 5,210 | 5,300 | +1.34% | 65,000 | 1665億2600万 | +5.39% | 25.72 | 5.97 |
| 03/02 | 5,210 | 5,290 | 5,120 | 5,230 | +2.35% | 99,600 | 1643億2660万 | +4.06% | 25.38 | 5.89 |
| 03/01 | 5,010 | 5,150 | 5,010 | 5,110 | +2% | 98,900 | 1605億5620万 | +1.75% | 24.8 | 5.76 |
| 02/29 | 5,140 | 5,150 | 5,010 | 5,010 | -0.79% | 110,800 | 1574億1420万 | -0.38% | 24.31 | 5.65 |
| 02/26 | 4,950 | 5,070 | 4,940 | 5,050 | +3.27% | 120,100 | 1586億7100万 | +0.32% | 24.5 | 5.69 |
| 02/25 | 4,805 | 4,925 | 4,800 | 4,890 | +1.66% | 65,300 | 1536億4380万 | -2.69% | 23.73 | 5.51 |
| 02/24 | 4,755 | 4,935 | 4,720 | 4,810 | -0.21% | 142,800 | 1511億3020万 | -4.35% | 23.34 | 5.42 |
| 02/23 | 4,935 | 4,975 | 4,770 | 4,820 | -1.43% | 127,700 | 1514億4440万 | -4.52% | 23.39 | 5.43 |
| 02/22 | 4,745 | 4,980 | 4,740 | 4,890 | +2.62% | 138,600 | 1535億9098万 | -3.47% | 23.72 | 5.51 |
| 02/19 | 4,810 | 4,865 | 4,715 | 4,765 | -2.36% | 148,800 | 1496億8008万 | -6.31% | 23.12 | 5.63 |
| 02/18 | 4,940 | 4,950 | 4,825 | 4,880 | +1.67% | 102,900 | 1532億9251万 | -4.46% | 23.67 | 5.76 |
| 02/17 | 4,800 | 4,860 | 4,705 | 4,800 | -0.93% | 209,100 | 1507億7952万 | -6.54% | 23.29 | 5.67 |
| 02/16 | 4,800 | 4,985 | 4,785 | 4,845 | +1.36% | 221,800 | 1521億9307万 | -6.07% | 23.5 | 5.72 |
| 02/15 | 4,755 | 4,840 | 4,680 | 4,780 | +6.22% | 167,200 | 1501億5127万 | -7.85% | 23.19 | 5.65 |
| 02/12 | 4,455 | 4,620 | 4,265 | 4,500 | -6.35% | 346,300 | 1413億5580万 | -13.81% | 21.83 | 5.32 |
| 02/10 | 5,130 | 5,200 | 4,660 | 4,805 | -5.6% | 242,600 | 1509億3658万 | -8.75% | 23.31 | 5.68 |
| 02/09 | 5,100 | 5,130 | 4,980 | 5,090 | -2.3% | 218,000 | 1598億8911万 | -3.96% | 24.69 | 6.01 |
| 02/08 | 4,950 | 5,240 | 4,930 | 5,210 | +4.3% | 156,700 | 1636億5860万 | -2.18% | 25.28 | 6.15 |
| 02/05 | 5,090 | 5,190 | 4,920 | 4,995 | -4.31% | 197,400 | 1569億493万 | -6.71% | 24.23 | 5.9 |
| 02/04 | 5,530 | 5,580 | 5,170 | 5,220 | -6.62% | 198,200 | 1639億7272万 | -3.14% | 25.32 | 6.17 |
| 02/03 | 5,420 | 5,610 | 5,400 | 5,590 | +2.01% | 245,900 | 1755億9531万 | +3.29% | 27.12 | 6.6 |
| 02/02 | 5,430 | 5,580 | 5,350 | 5,480 | +0.92% | 150,400 | 1721億3995万 | +1.01% | 26.58 | 6.47 |
| 02/01 | 5,250 | 5,440 | 5,230 | 5,430 | +5.44% | 161,200 | 1705億6933万 | -0.18% | 26.34 | 6.41 |
| 01/29 | 5,090 | 5,150 | 4,970 | 5,150 | +1.58% | 262,400 | 1617億7386万 | -5.76% | 24.98 | 6.08 |
| 01/28 | 5,130 | 5,230 | 5,060 | 5,070 | -3.06% | 278,000 | 1592億6086万 | -7.78% | 24.6 | 5.99 |
| 01/27 | 5,250 | 5,350 | 5,170 | 5,230 | +2.15% | 189,300 | 1642億8685万 | -5.54% | 25.37 | 6.18 |
| 01/26 | 5,150 | 5,250 | 5,080 | 5,120 | -3.21% | 154,600 | 1608億3148万 | -8.13% | 24.84 | 6.05 |
| 01/25 | 5,270 | 5,320 | 5,140 | 5,290 | +3.12% | 142,100 | 1661億7159万 | -5.67% | 25.66 | 6.25 |
| 01/22 | 4,955 | 5,160 | 4,915 | 5,130 | +6.21% | 210,900 | 1611億4561万 | -8.86% | 24.89 | 6.06 |
| 01/21 | 4,945 | 5,100 | 4,830 | 4,830 | -3.4% | 211,900 | 1516億9677万 | -14.63% | 23.43 | 5.7 |
| 01/20 | 5,250 | 5,250 | 4,955 | 5,000 | -5.12% | 307,100 | 1570億3600万 | -12.28% | 24.25 | 5.91 |
| 01/19 | 5,240 | 5,330 | 5,160 | 5,270 | 0% | 187,600 | 1655億1594万 | -8.19% | 25.56 | 6.22 |
| 01/18 | 5,250 | 5,330 | 5,170 | 5,270 | -2.23% | 133,000 | 1655億1594万 | -8.71% | 25.56 | 6.22 |
| 01/15 | 5,400 | 5,490 | 5,340 | 5,390 | +1.13% | 137,400 | 1692億8480万 | -7.32% | 26.14 | 6.37 |
| 01/14 | 5,420 | 5,420 | 5,250 | 5,330 | -4.31% | 117,500 | 1674億37万 | -9.15% | 25.85 | 6.3 |
| 01/13 | 5,420 | 5,610 | 5,410 | 5,570 | +4.11% | 131,200 | 1749億3810万 | -5.8% | 27.02 | 6.58 |
| 01/12 | 5,470 | 5,560 | 5,290 | 5,350 | -3.95% | 229,600 | 1680億2852万 | -10.1% | 25.95 | 6.32 |
| 01/08 | 5,590 | 5,660 | 5,480 | 5,570 | -1.07% | 154,300 | 1749億3810万 | -7.18% | 27.02 | 6.58 |
| 01/07 | 5,590 | 5,730 | 5,560 | 5,630 | 0% | 132,100 | 1768億2253万 | -6.7% | 27.31 | 6.65 |
| 01/06 | 5,600 | 5,730 | 5,560 | 5,630 | -0.35% | 124,600 | 1768億2253万 | -7.25% | 27.31 | 6.65 |
| 01/05 | 5,720 | 5,720 | 5,460 | 5,650 | -1.57% | 190,400 | 1774億5068万 | -7.39% | 27.41 | 6.67 |
| 01/04 | 5,900 | 5,930 | 5,720 | 5,740 | -3.04% | 166,400 | 1802億7732万 | -6.38% | 27.84 | 6.78 |
