株価チャート
2016/02/04～2016/06/30
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 |
| 06/30 | 594 | 600 | 576 | 578 | +0.35% | 1,099,000 | 1395億6578万 | -4.78% | 16.13 | 1.32 |
| 06/29 | 572 | 581 | 568 | 576 | +2.13% | 709,300 | 1390億8286万 | -5.42% | 16.07 | 1.32 |
| 06/28 | 552 | 574 | 548 | 564 | +0.36% | 1,050,400 | 1361億8530万 | -7.69% | 15.74 | 1.29 |
| 06/27 | 559 | 570 | 553 | 562 | +2% | 1,024,000 | 1357億237万 | -8.32% | 15.68 | 1.29 |
| 06/24 | 597 | 599 | 539 | 551 | -7.24% | 1,560,100 | 1330億4627万 | -10.55% | 15.38 | 1.26 |
| 06/23 | 583 | 594 | 583 | 594 | +1.02% | 430,300 | 1434億2920万 | -4.19% | 16.58 | 1.36 |
| 06/22 | 589 | 591 | 583 | 588 | -0.51% | 547,800 | 1419億8042万 | -5.31% | 16.41 | 1.35 |
| 06/21 | 586 | 591 | 576 | 591 | -0.17% | 704,800 | 1424億6267万 | -4.98% | 16.46 | 1.35 |
| 06/20 | 588 | 595 | 583 | 592 | +2.07% | 682,900 | 1427億373万 | -4.98% | 16.49 | 1.35 |
| 06/17 | 589 | 592 | 574 | 580 | +1.05% | 1,327,000 | 1398億1108万 | -7.05% | 16.15 | 1.33 |
| 06/16 | 592 | 602 | 573 | 574 | -3.37% | 1,196,500 | 1383億6476万 | -8.16% | 15.99 | 1.31 |
| 06/15 | 585 | 598 | 584 | 594 | +0.51% | 936,900 | 1431億8583万 | -5.41% | 16.54 | 1.36 |
| 06/14 | 602 | 605 | 587 | 591 | -2.8% | 1,154,800 | 1424億6267万 | -6.19% | 16.46 | 1.35 |
| 06/13 | 619 | 621 | 607 | 608 | -3.34% | 998,100 | 1465億6058万 | -3.8% | 16.93 | 1.39 |
| 06/10 | 640 | 643 | 625 | 629 | -2.33% | 1,142,600 | 1516億2271万 | -0.63% | 17.52 | 1.44 |
| 06/09 | 651 | 652 | 639 | 644 | -2.87% | 990,000 | 1552億3851万 | +1.9% | 17.94 | 1.47 |
| 06/08 | 646 | 666 | 642 | 663 | +2.95% | 1,373,600 | 1598億1853万 | +5.07% | 18.47 | 1.51 |
| 06/07 | 635 | 645 | 627 | 644 | +1.74% | 852,200 | 1552億3851万 | +2.38% | 17.94 | 1.47 |
| 06/06 | 624 | 633 | 617 | 633 | 0% | 987,500 | 1525億8692万 | +0.64% | 17.63 | 1.45 |
| 06/03 | 629 | 637 | 628 | 633 | 0% | 741,200 | 1525億8692万 | +0.64% | 17.63 | 1.45 |
| 06/02 | 652 | 652 | 630 | 633 | -3.06% | 958,000 | 1525億8692万 | +0.48% | 17.63 | 1.45 |
| 06/01 | 660 | 667 | 647 | 653 | +2.03% | 1,791,700 | 1574億800万 | +3.49% | 18.19 | 1.49 |
| 05/31 | 634 | 640 | 629 | 640 | +0.79% | 894,000 | 1542億7430万 | +1.27% | 17.83 | 1.46 |
| 05/30 | 625 | 637 | 625 | 635 | +1.76% | 586,500 | 1530億6903万 | +0.47% | 17.69 | 1.45 |
| 05/27 | 623 | 629 | 620 | 624 | +0.16% | 626,800 | 1504億1744万 | -1.58% | 17.38 | 1.43 |
| 05/26 | 634 | 636 | 621 | 623 | -1.27% | 504,000 | 1501億7639万 | -1.74% | 17.35 | 1.42 |
| 05/25 | 632 | 633 | 623 | 631 | +2.1% | 634,000 | 1521億482万 | -0.63% | 17.58 | 1.44 |
| 05/24 | 633 | 633 | 618 | 618 | -2.37% | 698,900 | 1489億7112万 | -2.83% | 17.21 | 1.41 |
| 05/23 | 636 | 638 | 624 | 633 | -1.09% | 684,400 | 1525億8692万 | -0.63% | 17.63 | 1.45 |
| 05/20 | 627 | 642 | 623 | 640 | +2.07% | 1,148,600 | 1542億7430万 | +0.63% | 17.83 | 1.46 |
| 05/19 | 629 | 640 | 625 | 627 | +1.13% | 1,170,700 | 1511億4060万 | -1.1% | 17.46 | 1.43 |
| 05/18 | 620 | 627 | 612 | 620 | +0.32% | 1,101,300 | 1494億5323万 | -2.05% | 17.27 | 1.42 |
| 05/17 | 610 | 621 | 606 | 618 | +1.98% | 884,100 | 1489億7112万 | -2.06% | 17.21 | 1.41 |
| 05/16 | 610 | 624 | 604 | 606 | -1.46% | 1,696,300 | 1460億7848万 | -3.66% | 16.88 | 1.38 |
| 05/13 | 634 | 634 | 612 | 615 | -3.61% | 1,365,900 | 1482億4796万 | -2.07% | 17.13 | 1.41 |
| 05/12 | 638 | 641 | 631 | 638 | -0.93% | 925,100 | 1537億9219万 | +1.75% | 17.77 | 1.46 |
| 05/11 | 656 | 657 | 637 | 644 | -1.38% | 1,177,800 | 1552億3851万 | +3.04% | 17.94 | 1.47 |
| 05/10 | 648 | 672 | 644 | 653 | +2.35% | 4,712,300 | 1574億800万 | +4.65% | 18.19 | 1.49 |
| 05/09 | 614 | 652 | 613 | 638 | +6.33% | 2,425,200 | 1537億9219万 | +2.41% | 17.77 | 1.46 |
| 05/06 | 613 | 615 | 595 | 600 | -2.76% | 1,763,400 | 1446億3216万 | -3.54% | 16.71 | 1.37 |
| 05/02 | 605 | 624 | 604 | 617 | +0.33% | 1,979,700 | 1487億3007万 | -0.8% | 17.19 | 1.41 |
| 04/28 | 640 | 643 | 612 | 615 | -2.69% | 1,856,000 | 1482億4796万 | -0.97% | 17.13 | 1.41 |
| 04/27 | 634 | 644 | 626 | 632 | -0.78% | 1,382,600 | 1523億4587万 | +1.94% | 17.6 | 1.44 |
| 04/26 | 650 | 660 | 633 | 637 | -2.15% | 1,347,700 | 1535億5114万 | +2.91% | 17.74 | 1.46 |
| 04/25 | 678 | 678 | 649 | 651 | -3.13% | 1,199,200 | 1569億2589万 | +5.51% | 18.13 | 1.49 |
| 04/22 | 667 | 680 | 650 | 672 | +1.36% | 1,967,200 | 1619億8801万 | +9.45% | 18.72 | 1.54 |
| 04/21 | 665 | 669 | 659 | 663 | +0.45% | 1,136,100 | 1598億527万 | +8.69% | 18.46 | 1.51 |
| 04/20 | 663 | 667 | 656 | 660 | -0.45% | 906,600 | 1590億8217万 | +8.91% | 18.38 | 1.51 |
| 04/19 | 643 | 665 | 643 | 663 | +4.25% | 1,861,900 | 1598億527万 | +9.95% | 18.46 | 1.51 |
| 04/18 | 630 | 644 | 630 | 636 | -1.85% | 967,600 | 1532億9736万 | +6.18% | 17.71 | 1.45 |
| 04/15 | 647 | 651 | 642 | 648 | -0.15% | 923,600 | 1561億8977万 | +8.54% | 18.05 | 1.48 |
| 04/14 | 649 | 651 | 641 | 649 | +1.41% | 1,699,000 | 1564億3080万 | +9.08% | 18.07 | 1.48 |
| 04/13 | 629 | 648 | 628 | 640 | +3.9% | 2,120,000 | 1542億6150万 | +8.29% | 17.82 | 1.46 |
| 04/12 | 600 | 619 | 598 | 616 | +3.01% | 1,663,200 | 1484億7669万 | +4.76% | 17.16 | 1.41 |
| 04/11 | 589 | 601 | 583 | 598 | +1.01% | 571,300 | 1441億3809万 | +2.05% | 16.65 | 1.37 |
| 04/08 | 569 | 599 | 567 | 592 | +2.42% | 929,800 | 1426億9189万 | +1.37% | 16.49 | 1.35 |
| 04/07 | 574 | 586 | 571 | 578 | +1.23% | 619,900 | 1393億1742万 | -0.69% | 16.1 | 1.32 |
| 04/06 | 567 | 575 | 562 | 571 | +0.35% | 859,500 | 1376億3018万 | -1.72% | 15.9 | 1.3 |
| 04/05 | 591 | 592 | 567 | 569 | -4.69% | 1,187,200 | 1371億4811万 | -1.73% | 15.85 | 1.3 |
| 04/04 | 594 | 606 | 592 | 597 | +0.17% | 685,600 | 1438億9705万 | +3.47% | 16.63 | 1.36 |
| 04/01 | 617 | 620 | 594 | 596 | -3.56% | 1,231,800 | 1436億5602万 | +3.65% | 16.6 | 1.36 |
| 03/31 | 627 | 627 | 611 | 618 | -0.96% | 1,343,100 | 1489億7112万 | +8.04% | 17.21 | 1.41 |
| 03/30 | 612 | 634 | 612 | 624 | +2.13% | 1,942,700 | 1504億1744万 | +9.67% | 17.38 | 1.43 |
| 03/29 | 599 | 612 | 599 | 611 | +2% | 1,297,100 | 1472億8374万 | +8.14% | 17.02 | 1.4 |
| 03/28 | 593 | 600 | 588 | 599 | +2.04% | 806,800 | 1443億9110万 | +6.39% | 16.68 | 1.37 |
| 03/25 | 609 | 609 | 584 | 587 | -2.49% | 1,414,200 | 1414億9846万 | +4.63% | 16.35 | 1.34 |
| 03/24 | 598 | 609 | 591 | 602 | +1.01% | 1,702,400 | 1451億1426万 | +7.5% | 16.77 | 1.38 |
| 03/23 | 591 | 603 | 580 | 596 | +1.36% | 2,057,400 | 1436億6794万 | +7% | 16.6 | 1.36 |
| 03/22 | 581 | 592 | 580 | 588 | +1.55% | 1,113,500 | 1417億3951万 | +5.76% | 16.38 | 1.34 |
| 03/18 | 566 | 581 | 562 | 579 | +2.66% | 1,398,100 | 1395億7003万 | +4.51% | 16.13 | 1.32 |
| 03/17 | 570 | 580 | 562 | 564 | -1.23% | 895,100 | 1359億5423万 | +1.99% | 15.71 | 1.29 |
| 03/16 | 575 | 589 | 570 | 571 | -0.7% | 1,545,600 | 1376億4160万 | +3.25% | 15.9 | 1.3 |
| 03/15 | 576 | 583 | 570 | 575 | -0.52% | 1,458,200 | 1386億582万 | +3.79% | 16.02 | 1.31 |
| 03/14 | 568 | 583 | 568 | 578 | +1.4% | 1,625,700 | 1393億2898万 | +4.14% | 16.1 | 1.32 |
| 03/11 | 585 | 589 | 567 | 570 | -4.52% | 4,686,200 | 1374億55万 | +2.7% | 15.88 | 1.3 |
| 03/10 | 554 | 607 | 553 | 597 | +8.35% | 7,927,500 | 1439億899万 | +7.96% | 16.63 | 1.36 |
| 03/09 | 565 | 567 | 546 | 551 | -3.5% | 1,818,500 | 1328億2053万 | +0.18% | 15.35 | 1.26 |
| 03/08 | 560 | 580 | 554 | 571 | +2.33% | 2,675,200 | 1376億4160万 | +3.82% | 15.9 | 1.3 |
| 03/07 | 563 | 565 | 548 | 558 | +0.72% | 1,385,700 | 1345億790万 | +1.64% | 15.54 | 1.27 |
| 03/04 | 552 | 555 | 546 | 554 | +0.36% | 1,184,700 | 1335億4369万 | +1.28% | 15.43 | 1.27 |
| 03/03 | 542 | 562 | 542 | 552 | +1.47% | 1,484,200 | 1330億6158万 | +1.1% | 15.37 | 1.26 |
| 03/02 | 533 | 547 | 532 | 544 | +4.41% | 1,926,200 | 1311億3315万 | -0.18% | 15.15 | 1.24 |
| 03/01 | 533 | 537 | 511 | 521 | -2.25% | 2,331,800 | 1255億8892万 | -4.05% | 14.51 | 1.19 |
| 02/29 | 538 | 541 | 533 | 533 | -0.56% | 1,853,100 | 1284億8156万 | -1.66% | 14.85 | 1.22 |
| 02/26 | 534 | 541 | 532 | 536 | +0.56% | 2,082,800 | 1292億472万 | -0.92% | 14.93 | 1.22 |
| 02/25 | 532 | 543 | 531 | 533 | +0.95% | 1,747,600 | 1284億8156万 | -0.93% | 14.85 | 1.22 |
| 02/24 | 530 | 534 | 524 | 528 | -1.68% | 1,457,600 | 1272億7630万 | -1.49% | 14.71 | 1.21 |
| 02/23 | 545 | 548 | 533 | 537 | -0.74% | 1,417,900 | 1294億4578万 | +0.56% | 14.96 | 1.23 |
| 02/22 | 549 | 552 | 537 | 541 | -1.99% | 1,667,200 | 1304億999万 | +1.5% | 15.07 | 1.24 |
| 02/19 | 551 | 561 | 536 | 552 | -1.43% | 2,183,800 | 1330億6158万 | +3.76% | 15.37 | 1.26 |
| 02/18 | 554 | 574 | 554 | 560 | +2.94% | 2,881,500 | 1349億9001万 | +5.46% | 15.6 | 1.28 |
| 02/17 | 553 | 563 | 540 | 544 | -2.68% | 2,046,800 | 1311億3315万 | +2.45% | 15.15 | 1.24 |
| 02/16 | 549 | 571 | 545 | 559 | +1.27% | 2,143,500 | 1347億4896万 | +5.47% | 15.57 | 1.28 |
| 02/15 | 554 | 559 | 536 | 552 | +2.99% | 2,108,500 | 1330億6158万 | +4.35% | 15.37 | 1.26 |
| 02/12 | 564 | 564 | 513 | 536 | -7.11% | 4,466,100 | 1292億472万 | +1.32% | 14.93 | 1.22 |
| 02/10 | 586 | 599 | 566 | 577 | -0.52% | 3,380,000 | 1390億8792万 | +8.87% | 16.07 | 1.32 |
| 02/09 | 585 | 588 | 574 | 580 | -3.33% | 3,494,300 | 1398億1108万 | +9.43% | 16.15 | 1.33 |
| 02/08 | 585 | 603 | 570 | 600 | +0.84% | 5,401,900 | 1446億3216万 | +13.42% | 16.71 | 1.37 |
| 02/05 | 564 | 615 | 555 | 595 | +15.31% | 17,416,900 | 1434億2689万 | +12.69% | 16.57 | 1.36 |
| 02/04 | 519 | 526 | 511 | 516 | -1.9% | 1,158,500 | 1243億8365万 | -2.27% | 14.37 | 1.18 |
