株価チャート
2016/02/18～2016/07/13
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 |
| 07/13 | 5,690 | 5,800 | 5,550 | 5,620 | +1.81% | 235,700 | 296億2077万 | -3.02% | 57.78 | 7.81 |
| 07/12 | 5,640 | 5,660 | 5,520 | 5,520 | +0.73% | 144,300 | 290億9371万 | -6.25% | 56.75 | 7.67 |
| 07/11 | 5,490 | 5,540 | 5,310 | 5,480 | +3.79% | 153,800 | 288億8288万 | -8.41% | 56.34 | 7.62 |
| 07/08 | 5,350 | 5,390 | 5,050 | 5,280 | 0% | 204,900 | 278億2876万 | -13.23% | 54.28 | 7.34 |
| 07/07 | 5,620 | 5,660 | 5,280 | 5,280 | -4.35% | 191,700 | 278億2876万 | -14.84% | 54.28 | 7.34 |
| 07/06 | 5,670 | 5,720 | 5,360 | 5,520 | -5.96% | 261,000 | 290億9371万 | -12.41% | 56.75 | 7.67 |
| 07/05 | 5,950 | 5,990 | 5,830 | 5,870 | -2.49% | 160,800 | 309億3842万 | -8.31% | 60.35 | 8.16 |
| 07/04 | 5,820 | 6,060 | 5,760 | 6,020 | +3.79% | 221,200 | 317億2901万 | -7.33% | 61.89 | 8.37 |
| 07/01 | 6,130 | 6,130 | 5,730 | 5,800 | -0.51% | 416,900 | 305億6948万 | -11.88% | 59.63 | 8.06 |
| 06/30 | 5,950 | 6,290 | 5,820 | 5,830 | +5.05% | 726,300 | 307億2759万 | -12.33% | 59.94 | 8.11 |
| 06/29 | 5,390 | 5,950 | 5,350 | 5,550 | +5.71% | 555,400 | 292億5183万 | -17.46% | 57.06 | 7.72 |
| 06/28 | 5,010 | 5,330 | 4,950 | 5,250 | +2.54% | 292,700 | 276億7065万 | -22.87% | 53.97 | 7.3 |
| 06/27 | 5,180 | 5,390 | 4,965 | 5,120 | +0.79% | 400,600 | 269億8547万 | -25.73% | 52.64 | 7.12 |
| 06/24 | 5,960 | 5,980 | 4,660 | 5,080 | -10.25% | 827,700 | 267億7464万 | -27.53% | 52.22 | 7.06 |
| 06/23 | 5,380 | 5,750 | 5,360 | 5,660 | +2.54% | 251,500 | 298億3159万 | -20.68% | 58.19 | 7.87 |
| 06/22 | 5,510 | 5,780 | 5,450 | 5,520 | +1.1% | 418,600 | 290億9371万 | -23.81% | 56.75 | 7.67 |
| 06/21 | 5,500 | 5,640 | 5,360 | 5,460 | -1.62% | 379,400 | 287億7092万 | -25.65% | 56.12 | 7.59 |
| 06/20 | 5,400 | 6,100 | 5,370 | 5,550 | +8.4% | 1,023,500 | 292億4517万 | -26.06% | 57.04 | 7.71 |
| 06/17 | 5,400 | 5,500 | 4,895 | 5,120 | -2.1% | 635,400 | 269億7932万 | -33.05% | 52.62 | 7.12 |
| 06/16 | 5,820 | 5,900 | 5,040 | 5,230 | -12.98% | 672,200 | 275億5896万 | -33.21% | 53.75 | 7.27 |
| 06/15 | 5,890 | 6,170 | 5,610 | 6,010 | +0.33% | 612,900 | 316億6909万 | -25.05% | 61.77 | 8.35 |
| 06/14 | 6,820 | 6,830 | 5,990 | 5,990 | -14.31% | 630,100 | 315億6370万 | -26.84% | 61.57 | 8.33 |
| 06/13 | 7,200 | 7,250 | 6,780 | 6,990 | -12.63% | 679,900 | 368億3310万 | -16.19% | 71.84 | 9.72 |
| 06/10 | 8,280 | 8,300 | 7,860 | 8,000 | -1.6% | 339,300 | 421億5520万 | -5.5% | 82.22 | 11.12 |
| 06/09 | 7,970 | 8,400 | 7,900 | 8,130 | +2.26% | 437,900 | 428億4022万 | -4.8% | 83.56 | 11.3 |
| 06/08 | 7,920 | 7,970 | 7,780 | 7,950 | +0.89% | 207,600 | 418億9173万 | -7.29% | 81.71 | 11.05 |
| 06/07 | 8,100 | 8,130 | 7,860 | 7,880 | -1.87% | 196,500 | 415億2287万 | -8.56% | 80.99 | 10.95 |
| 06/06 | 7,950 | 8,130 | 7,820 | 8,030 | -1.47% | 199,200 | 423億1328万 | -7.51% | 82.53 | 11.16 |
| 06/03 | 7,910 | 8,170 | 7,720 | 8,150 | +4.09% | 266,400 | 429億4561万 | -6.77% | 83.77 | 11.33 |
| 06/02 | 7,950 | 8,280 | 7,620 | 7,830 | -2.61% | 339,200 | 412億5940万 | -11.22% | 80.48 | 10.88 |
| 06/01 | 8,350 | 8,580 | 8,020 | 8,040 | -2.19% | 453,700 | 423億6597万 | -9.99% | 82.64 | 11.18 |
| 05/31 | 8,200 | 8,270 | 7,910 | 8,220 | +0.61% | 439,600 | 433億1446万 | -8.97% | 84.49 | 11.43 |
| 05/30 | 7,650 | 8,600 | 7,640 | 8,170 | +8.93% | 695,700 | 430億5099万 | -10.04% | 83.97 | 11.36 |
| 05/27 | 7,610 | 7,750 | 7,480 | 7,500 | -2.09% | 202,900 | 395億2050万 | -17.56% | 77.09 | 10.43 |
| 05/26 | 7,770 | 7,830 | 7,180 | 7,660 | +0.26% | 425,300 | 403億6360万 | -15.99% | 78.73 | 10.65 |
| 05/25 | 7,730 | 7,850 | 7,450 | 7,640 | +3.1% | 426,000 | 402億5821万 | -16.43% | 78.52 | 10.62 |
| 05/24 | 8,000 | 8,060 | 7,410 | 7,410 | -7.84% | 510,100 | 390億4625万 | -19.21% | 76.16 | 10.3 |
| 05/23 | 8,230 | 8,350 | 7,840 | 8,040 | -2.31% | 326,300 | 423億6597万 | -12.71% | 82.64 | 11.18 |
| 05/20 | 8,430 | 8,690 | 7,900 | 8,230 | -1.67% | 540,500 | 433億6716万 | -10.68% | 84.59 | 11.44 |
| 05/19 | 8,400 | 8,730 | 8,100 | 8,370 | +4.62% | 530,500 | 441億487万 | -9.27% | 86.03 | 11.63 |
| 05/18 | 9,620 | 9,800 | 8,000 | 8,000 | -15.79% | 988,700 | 421億5520万 | -12.88% | 82.22 | 11.12 |
| 05/17 | 8,900 | 9,630 | 8,880 | 9,500 | +4.51% | 400,000 | 500億5930万 | +3.78% | 97.64 | 13.21 |
| 05/16 | 9,570 | 9,700 | 8,970 | 9,090 | -6.48% | 452,200 | 478億9884万 | +0.42% | 93.43 | 12.64 |
| 05/13 | 9,800 | 9,990 | 9,400 | 9,720 | -2.02% | 407,800 | 512億1856万 | +8.47% | 99.9 | 13.51 |
| 05/12 | 10,200 | 10,320 | 9,850 | 9,920 | -3.22% | 440,000 | 522億7244万 | +11.85% | 101.96 | 13.79 |
| 05/11 | 9,750 | 10,290 | 9,700 | 10,250 | +4.7% | 552,600 | 540億1135万 | +16.72% | 105.35 | 14.25 |
| 05/10 | 10,200 | 10,410 | 9,760 | 9,790 | -3.26% | 547,900 | 515億8742万 | +12.59% | 100.62 | 13.61 |
| 05/09 | 10,100 | 10,330 | 9,700 | 10,120 | +2.53% | 779,600 | 533億2632万 | +17.54% | 104.01 | 14.07 |
| 05/06 | 9,230 | 9,980 | 9,170 | 9,870 | +9.79% | 984,700 | 520億897万 | +15.79% | 101.44 | 13.72 |
| 05/02 | 8,680 | 9,140 | 8,570 | 8,990 | -0.55% | 664,900 | 473億7190万 | +6.86% | 92.4 | 12.5 |
| 04/28 | 9,620 | 9,640 | 8,560 | 9,040 | -4.54% | 637,300 | 476億3537万 | +8.64% | 92.91 | 12.57 |
| 04/27 | 9,670 | 9,780 | 9,220 | 9,470 | -0.53% | 390,700 | 499億121万 | +15.12% | 97.33 | 13.16 |
| 04/26 | 9,700 | 10,260 | 9,250 | 9,520 | -5.84% | 792,600 | 501億6468万 | +17.27% | 97.85 | 13.23 |
| 04/25 | 10,480 | 10,850 | 10,110 | 10,110 | -4.8% | 703,500 | 532億7363万 | +26.25% | 103.91 | 14.05 |
| 04/22 | 10,710 | 11,080 | 10,100 | 10,620 | +1.14% | 1,408,000 | 559億6102万 | +35.22% | 109.15 | 14.76 |
| 04/21 | 10,150 | 10,880 | 9,730 | 10,500 | +10.18% | 2,566,000 | 553億2240万 | +36.88% | 108.94 | 14.73 |
| 04/20 | 8,830 | 10,060 | 8,810 | 9,530 | +11.33% | 2,708,800 | 502億1166万 | +26.97% | 98.88 | 13.37 |
| 04/19 | 8,220 | 8,700 | 8,160 | 8,560 | +7% | 708,700 | 451億92万 | +15.94% | 88.81 | 12.01 |
| 04/18 | 8,220 | 8,370 | 7,770 | 8,000 | -3.15% | 363,700 | 421億5040万 | +9.89% | 83 | 11.23 |
| 04/15 | 8,270 | 8,460 | 8,050 | 8,260 | -1.55% | 320,400 | 435億2028万 | +14.77% | 85.7 | 11.59 |
| 04/14 | 8,530 | 8,800 | 8,370 | 8,390 | 0% | 751,600 | 442億523万 | +18.25% | 87.05 | 11.77 |
| 04/13 | 8,180 | 8,410 | 7,930 | 8,390 | +3.33% | 659,200 | 442億523万 | +20.17% | 87.05 | 11.77 |
| 04/12 | 8,270 | 8,590 | 7,900 | 8,120 | -4.47% | 982,800 | 427億8265万 | +18.16% | 84.25 | 11.39 |
| 04/11 | 7,780 | 8,700 | 7,650 | 8,500 | +16.28% | 1,872,000 | 447億8480万 | +25.39% | 88.19 | 11.93 |
| 04/08 | 7,140 | 7,390 | 7,060 | 7,310 | +0.27% | 544,400 | 385億1492万 | +9.56% | 75.84 | 10.26 |
| 04/07 | 6,840 | 7,440 | 6,810 | 7,290 | +5.04% | 889,600 | 384億955万 | +10.45% | 75.64 | 10.23 |
| 04/06 | 6,730 | 7,040 | 6,520 | 6,940 | +1.91% | 515,900 | 365億6547万 | +6.31% | 72.01 | 9.74 |
| 04/05 | 7,330 | 7,430 | 6,640 | 6,810 | -8.34% | 705,600 | 358億8052万 | +5.29% | 70.66 | 9.56 |
| 04/04 | 7,380 | 7,770 | 7,310 | 7,430 | -3.88% | 386,500 | 391億4718万 | +15.95% | 77.09 | 10.43 |
| 04/01 | 8,100 | 8,120 | 7,470 | 7,730 | -4.45% | 648,400 | 407億2782万 | +22.21% | 80.2 | 10.85 |
| 03/31 | 7,800 | 8,360 | 7,770 | 8,090 | +5.75% | 1,186,300 | 426億2459万 | +29.9% | 83.94 | 11.35 |
| 03/30 | 7,870 | 7,950 | 7,370 | 7,650 | -4.26% | 749,000 | 403億632万 | +25.06% | 79.37 | 10.73 |
| 03/29 | 7,210 | 8,100 | 7,140 | 7,990 | +12.85% | 1,957,100 | 420億9771万 | +32.79% | 82.9 | 11.21 |
| 03/28 | 6,880 | 7,120 | 6,750 | 7,080 | +5.67% | 644,400 | 373億310万 | +19.68% | 73.46 | 9.93 |
| 03/25 | 6,630 | 6,900 | 6,600 | 6,700 | +0.45% | 321,400 | 353億96万 | +15.06% | 69.52 | 9.4 |
| 03/24 | 6,630 | 6,720 | 6,530 | 6,670 | -1.48% | 226,800 | 351億4289万 | +16.16% | 69.2 | 9.36 |
| 03/23 | 6,850 | 6,970 | 6,560 | 6,770 | +0.3% | 507,900 | 356億6977万 | +19.7% | 70.24 | 9.5 |
| 03/22 | 6,550 | 7,000 | 6,510 | 6,750 | +7.66% | 1,198,100 | 354億4290万 | +21.29% | 69.79 | 9.44 |
| 03/18 | 6,200 | 6,300 | 6,060 | 6,270 | +3.64% | 295,500 | 329億2251万 | +14.63% | 64.83 | 8.77 |
| 03/17 | 6,430 | 6,440 | 5,890 | 6,050 | -5.17% | 399,400 | 317億6734万 | +12.52% | 62.56 | 8.46 |
| 03/16 | 6,400 | 6,580 | 6,360 | 6,380 | -0.93% | 517,400 | 335億10万 | +19.97% | 65.97 | 8.92 |
| 03/15 | 6,100 | 6,460 | 6,030 | 6,440 | +7.33% | 1,041,700 | 338億1515万 | +22.64% | 66.59 | 9.01 |
| 03/14 | 6,080 | 6,140 | 5,890 | 6,000 | +1.52% | 342,600 | 315億480万 | +15.32% | 62.04 | 8.39 |
| 03/11 | 5,660 | 6,000 | 5,630 | 5,910 | +3.5% | 401,100 | 310億3222万 | +14.34% | 61.11 | 8.26 |
| 03/10 | 5,660 | 5,750 | 5,560 | 5,710 | +2.7% | 147,700 | 299億8206万 | +11.02% | 59.04 | 7.98 |
| 03/09 | 5,570 | 5,590 | 5,450 | 5,560 | -1.77% | 148,700 | 291億9444万 | +8.17% | 57.49 | 7.78 |
| 03/08 | 5,840 | 5,840 | 5,480 | 5,660 | -2.08% | 263,400 | 297億1952万 | +9.9% | 58.52 | 7.91 |
| 03/07 | 5,900 | 5,920 | 5,680 | 5,780 | -0.69% | 222,100 | 303億4962万 | +12.1% | 59.76 | 8.08 |
| 03/04 | 5,590 | 5,860 | 5,530 | 5,820 | +5.24% | 483,900 | 305億5965万 | +13.21% | 60.18 | 8.14 |
| 03/03 | 5,530 | 5,600 | 5,460 | 5,530 | +0.73% | 202,200 | 290億3692万 | +7.8% | 57.18 | 7.73 |
| 03/02 | 5,530 | 5,650 | 5,450 | 5,490 | +1.1% | 394,700 | 288億2689万 | +7.04% | 56.77 | 7.68 |
| 03/01 | 5,340 | 5,470 | 5,180 | 5,430 | +2.07% | 317,200 | 285億1184万 | +5.91% | 56.15 | 7.59 |
| 02/29 | 5,250 | 5,540 | 5,220 | 5,320 | -0.37% | 358,200 | 279億3425万 | +3.56% | 55.01 | 7.44 |
| 02/26 | 5,550 | 6,170 | 5,280 | 5,340 | +0.75% | 1,951,900 | 280億3927万 | +3.83% | 55.22 | 7.47 |
| 02/25 | 5,430 | 5,460 | 5,250 | 5,300 | -0.56% | 198,600 | 278億2924万 | +3.05% | 54.8 | 7.41 |
| 02/24 | 5,040 | 5,350 | 5,020 | 5,330 | +3.7% | 337,100 | 279億8676万 | +2.96% | 55.11 | 7.45 |
| 02/23 | 5,540 | 5,730 | 4,960 | 5,140 | -5.86% | 939,500 | 269億8911万 | -0.91% | 53.15 | 7.19 |
| 02/22 | 4,805 | 5,460 | 4,765 | 5,460 | +14.71% | 443,300 | 286億1695万 | +5.45% | 56.35 | 7.62 |
| 02/19 | 4,575 | 4,760 | 4,530 | 4,760 | +1.82% | 130,700 | 249億4811万 | -7.66% | 49.13 | 6.64 |
| 02/18 | 4,745 | 4,790 | 4,610 | 4,675 | +3.09% | 235,000 | 245億261万 | -9.59% | 48.25 | 6.53 |
