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 | 765 | 779 | 726 | 729 | -0.82% | 1,447,300 | 441億2520万 | -7.25% | 33.08 | 7.47 |
| 06/29 | 664 | 742 | 664 | 735 | +11.36% | 1,363,900 | 444億8837万 | -7.2% | 33.36 | 7.53 |
| 06/28 | 639 | 671 | 625 | 660 | +3.77% | 574,400 | 399億4874万 | -17.29% | 29.95 | 6.76 |
| 06/27 | 633 | 669 | 633 | 636 | +0.47% | 875,200 | 384億9606万 | -21.38% | 28.86 | 6.52 |
| 06/24 | 703 | 722 | 588 | 633 | -7.32% | 1,805,300 | 383億1447万 | -22.8% | 28.73 | 6.49 |
| 06/23 | 682 | 693 | 665 | 683 | -1.3% | 815,700 | 413億4089万 | -17.81% | 31 | 7 |
| 06/22 | 711 | 715 | 686 | 692 | -2.54% | 775,200 | 418億8565万 | -17.62% | 31.41 | 7.09 |
| 06/21 | 733 | 742 | 708 | 710 | -2.2% | 910,700 | 429億6096万 | -16.17% | 32.21 | 7.27 |
| 06/20 | 730 | 751 | 715 | 726 | +4.01% | 620,900 | 439億2909万 | -14.99% | 32.94 | 7.44 |
| 06/17 | 725 | 746 | 688 | 698 | -3.32% | 952,000 | 422億3486万 | -18.74% | 31.67 | 7.15 |
| 06/16 | 755 | 777 | 716 | 722 | -5.87% | 786,400 | 436億8706万 | -16.82% | 32.76 | 7.4 |
| 06/15 | 740 | 774 | 735 | 767 | +0.66% | 648,600 | 464億994万 | -12.64% | 34.8 | 7.86 |
| 06/14 | 802 | 813 | 757 | 762 | -5.11% | 998,500 | 461億740万 | -13.8% | 34.57 | 7.8 |
| 06/13 | 834 | 848 | 800 | 803 | -6.95% | 840,300 | 485億8824万 | -9.67% | 36.43 | 8.22 |
| 06/10 | 876 | 879 | 861 | 863 | -1.48% | 465,000 | 522億1874万 | -3.47% | 39.15 | 8.84 |
| 06/09 | 875 | 883 | 855 | 876 | +1.86% | 652,900 | 530億535万 | -2.12% | 39.74 | 8.97 |
| 06/08 | 859 | 867 | 830 | 860 | +0.7% | 620,400 | 520億3722万 | -3.8% | 39.02 | 8.81 |
| 06/07 | 847 | 854 | 836 | 854 | +0.83% | 311,700 | 516億7417万 | -4.15% | 38.74 | 8.75 |
| 06/06 | 864 | 865 | 832 | 847 | -2.64% | 817,700 | 512億5061万 | -4.83% | 38.43 | 8.68 |
| 06/03 | 870 | 888 | 860 | 870 | 0% | 513,900 | 526億4230万 | -2.36% | 39.47 | 8.91 |
| 06/02 | 904 | 915 | 867 | 870 | -3.76% | 553,600 | 526億4230万 | -2.36% | 39.47 | 8.91 |
| 06/01 | 900 | 939 | 898 | 904 | -3.11% | 635,500 | 546億9959万 | +1.12% | 41.01 | 9.26 |
| 05/31 | 938 | 942 | 902 | 933 | +0.43% | 1,144,500 | 564億5433万 | +3.9% | 42.33 | 9.56 |
| 05/30 | 892 | 935 | 886 | 929 | +4.85% | 855,600 | 562億1230万 | +2.77% | 42.15 | 9.52 |
| 05/27 | 867 | 887 | 848 | 886 | +1.84% | 635,400 | 536億1044万 | -2.53% | 40.2 | 9.07 |
| 05/26 | 887 | 892 | 855 | 870 | -2.47% | 659,100 | 526億4230万 | -4.81% | 39.47 | 8.91 |
| 05/25 | 940 | 941 | 888 | 892 | -5.11% | 969,600 | 539億7349万 | -2.83% | 40.47 | 9.14 |
| 05/24 | 915 | 947 | 912 | 940 | +2.73% | 612,900 | 568億7789万 | +2.06% | 42.65 | 9.63 |
| 05/23 | 908 | 921 | 894 | 915 | +1.1% | 427,700 | 553億6518万 | -0.54% | 41.51 | 9.37 |
| 05/20 | 905 | 926 | 897 | 905 | +0.56% | 567,700 | 547億6010万 | -1.63% | 41.06 | 9.27 |
| 05/19 | 879 | 913 | 865 | 900 | +2.39% | 745,800 | 544億5756万 | -2.39% | 40.83 | 9.22 |
| 05/18 | 923 | 923 | 850 | 879 | -0.68% | 1,219,700 | 531億8688万 | -4.66% | 39.88 | 9 |
| 05/17 | 851 | 900 | 851 | 885 | +4.24% | 1,118,400 | 535億4993万 | -4.12% | 40.15 | 9.06 |
| 05/16 | 912 | 912 | 840 | 849 | -8.02% | 1,194,900 | 513億7163万 | -7.82% | 38.52 | 8.7 |
| 05/13 | 965 | 968 | 898 | 923 | -4.05% | 1,040,500 | 558億4925万 | +0.33% | 41.87 | 9.45 |
| 05/12 | 935 | 970 | 930 | 962 | +4.34% | 1,234,400 | 582億908万 | +4.79% | 43.64 | 9.85 |
| 05/11 | 904 | 943 | 899 | 922 | +3.6% | 1,050,100 | 557億8874万 | +0.66% | 41.83 | 9.44 |
| 05/10 | 916 | 929 | 878 | 890 | -2.94% | 1,325,700 | 538億5247万 | -3.16% | 40.38 | 9.12 |
| 05/09 | 900 | 928 | 888 | 917 | +1.33% | 1,338,400 | 554億8620万 | -1.29% | 41.6 | 9.39 |
| 05/06 | 880 | 919 | 870 | 905 | +8.51% | 2,589,200 | 547億6010万 | -3.42% | 41.06 | 9.27 |
| 05/02 | 775 | 845 | 770 | 834 | +3.6% | 1,865,800 | 504億6400万 | -11.75% | 37.84 | 8.54 |
| 04/28 | 815 | 842 | 775 | 805 | -0.86% | 3,150,800 | 487億926万 | -15.71% | 36.52 | 8.25 |
| 04/27 | 876 | 879 | 809 | 812 | -6.45% | 2,956,300 | 491億3282万 | -16.2% | 36.84 | 8.32 |
| 04/26 | 891 | 910 | 852 | 868 | -1.36% | 1,195,600 | 525億2129万 | -11.52% | 39.38 | 8.89 |
| 04/25 | 923 | 925 | 865 | 880 | -6.58% | 1,945,200 | 532億4739万 | -11.02% | 39.92 | 9.01 |
| 04/22 | 1,000 | 1,006 | 931 | 942 | -6.64% | 1,285,100 | 569億9891万 | -5.52% | 42.74 | 9.65 |
| 04/21 | 1,090 | 1,090 | 995 | 1,009 | -6.31% | 1,185,500 | 610億1261万 | +0.9% | 45.74 | 10.33 |
| 04/20 | 1,070 | 1,096 | 1,060 | 1,077 | +1.89% | 967,300 | 651億2446万 | +7.27% | 48.83 | 11.02 |
| 04/19 | 1,032 | 1,062 | 1,025 | 1,057 | +5.17% | 1,122,800 | 639億1509万 | +5.38% | 47.92 | 10.82 |
| 04/18 | 952 | 1,018 | 947 | 1,005 | +2.13% | 830,000 | 607億7074万 | +0.6% | 45.56 | 10.29 |
| 04/15 | 943 | 993 | 926 | 984 | +3.47% | 975,600 | 595億90万 | -1.2% | 44.61 | 10.07 |
| 04/14 | 948 | 969 | 934 | 951 | +2.37% | 925,200 | 575億544万 | -4.33% | 43.12 | 9.73 |
| 04/13 | 930 | 942 | 915 | 929 | +1.86% | 655,400 | 561億7514万 | -6.54% | 42.12 | 9.51 |
| 04/12 | 947 | 969 | 896 | 912 | -4.7% | 1,008,700 | 551億4718万 | -8.25% | 41.35 | 9.33 |
| 04/11 | 888 | 961 | 885 | 957 | +7.29% | 1,150,300 | 578億6825万 | -3.82% | 43.39 | 9.8 |
| 04/08 | 861 | 905 | 850 | 892 | -1.33% | 1,267,800 | 539億3781万 | -10.35% | 40.44 | 9.13 |
| 04/07 | 837 | 924 | 837 | 904 | +6.73% | 1,526,000 | 546億6343万 | -9.42% | 40.98 | 9.25 |
| 04/06 | 824 | 853 | 785 | 847 | +2.79% | 1,855,100 | 512億1673万 | -15.3% | 38.4 | 8.67 |
| 04/05 | 860 | 880 | 820 | 824 | -5.18% | 1,392,900 | 498億2596万 | -17.68% | 37.36 | 8.43 |
| 04/04 | 901 | 927 | 855 | 869 | -4.51% | 2,026,100 | 525億4703万 | -13.1% | 39.4 | 8.89 |
| 04/01 | 1,003 | 1,014 | 909 | 910 | -9.09% | 2,018,200 | 550億2624万 | -8.45% | 41.26 | 9.31 |
| 03/31 | 1,110 | 1,110 | 1,000 | 1,001 | -10.78% | 1,553,700 | 605億6890万 | +1.52% | 45.41 | 10.25 |
| 03/30 | 1,119 | 1,155 | 1,105 | 1,122 | +0.27% | 600,500 | 678億9042万 | +15.08% | 50.9 | 11.49 |
| 03/29 | 1,100 | 1,125 | 1,094 | 1,119 | +1.08% | 652,200 | 677億889万 | +16.68% | 50.77 | 11.46 |
| 03/28 | 1,093 | 1,114 | 1,060 | 1,107 | +1.28% | 447,100 | 669億8279万 | +17.02% | 50.22 | 11.34 |
| 03/25 | 1,138 | 1,148 | 1,088 | 1,093 | -5.86% | 925,300 | 661億3568万 | +17.27% | 49.59 | 11.2 |
| 03/24 | 1,086 | 1,190 | 1,080 | 1,161 | +5.93% | 1,432,500 | 702億5025万 | +26.33% | 52.67 | 11.89 |
| 03/23 | 1,063 | 1,109 | 1,060 | 1,096 | +2.14% | 559,700 | 663億1720万 | +21.37% | 49.72 | 11.23 |
| 03/22 | 1,086 | 1,110 | 1,050 | 1,073 | -0.19% | 860,300 | 648億8216万 | +20.29% | 46.36 | 10.47 |
| 03/18 | 1,003 | 1,075 | 1,001 | 1,075 | +4.98% | 1,158,800 | 650億310万 | +22.02% | 46.45 | 10.49 |
| 03/17 | 1,110 | 1,111 | 1,002 | 1,024 | -6.99% | 1,075,500 | 619億1923万 | +18.11% | 44.25 | 9.99 |
| 03/16 | 1,066 | 1,108 | 1,058 | 1,101 | +4.86% | 1,058,400 | 665億7526万 | +28.17% | 47.57 | 10.74 |
| 03/15 | 986 | 1,053 | 982 | 1,050 | +8.81% | 940,600 | 634億9140万 | +23.67% | 45.37 | 10.24 |
| 03/14 | 934 | 967 | 913 | 965 | +3.88% | 520,700 | 583億5162万 | +14.2% | 41.7 | 9.41 |
| 03/11 | 928 | 947 | 920 | 929 | -2.31% | 372,100 | 561億7477万 | +10.2% | 40.14 | 9.06 |
| 03/10 | 935 | 968 | 935 | 951 | +1.71% | 390,200 | 575億506万 | +12.15% | 41.09 | 9.28 |
| 03/09 | 900 | 962 | 900 | 935 | -0.43% | 597,200 | 565億3758万 | +9.36% | 40.4 | 9.12 |
| 03/08 | 943 | 947 | 886 | 939 | -0.42% | 933,100 | 567億7945万 | +9.19% | 40.57 | 9.16 |
| 03/07 | 951 | 971 | 931 | 943 | -0.74% | 491,900 | 570億2132万 | +8.89% | 40.75 | 9.2 |
| 03/04 | 958 | 962 | 920 | 950 | -2.26% | 928,200 | 574億4460万 | +9.7% | 41.05 | 9.27 |
| 03/03 | 962 | 1,011 | 923 | 972 | +1.67% | 2,069,200 | 587億7489万 | +12.37% | 42 | 9.48 |
| 03/02 | 910 | 963 | 884 | 956 | +12.6% | 2,070,500 | 578億740万 | +10.9% | 41.31 | 9.33 |
| 03/01 | 850 | 860 | 808 | 849 | +5.2% | 1,606,000 | 513億3733万 | -1.28% | 36.68 | 8.28 |
| 02/29 | 733 | 857 | 720 | 807 | +12.08% | 2,724,800 | 487億9767万 | -6.27% | 34.87 | 7.87 |
| 02/26 | 728 | 752 | 714 | 720 | +0.14% | 588,500 | 435億3696万 | -16.57% | 31.11 | 7.02 |
| 02/25 | 727 | 732 | 707 | 719 | -0.14% | 596,800 | 434億7649万 | -16.78% | 31.07 | 7.01 |
| 02/24 | 717 | 753 | 701 | 720 | -1.64% | 883,500 | 435億3696万 | -16.96% | 31.11 | 7.02 |
| 02/23 | 782 | 797 | 725 | 732 | -5.91% | 736,100 | 442億6257万 | -15.96% | 31.63 | 7.14 |
| 02/22 | 747 | 792 | 737 | 778 | +2.91% | 570,700 | 470億1920万 | -11.29% | 33.6 | 7.59 |
| 02/19 | 757 | 776 | 724 | 756 | -0.79% | 1,107,800 | 456億8961万 | -14.19% | 32.65 | 7.37 |
| 02/18 | 811 | 816 | 754 | 762 | -1.55% | 967,800 | 460億5223万 | -14% | 32.91 | 7.43 |
| 02/17 | 820 | 861 | 768 | 774 | -6.75% | 1,134,200 | 467億7746万 | -13.42% | 33.42 | 7.55 |
| 02/16 | 810 | 862 | 806 | 830 | +5.2% | 1,475,500 | 501億6188万 | -7.68% | 35.84 | 8.09 |
| 02/15 | 808 | 815 | 755 | 789 | +8.23% | 1,083,600 | 476億8400万 | -12.82% | 34.07 | 7.69 |
| 02/12 | 730 | 779 | 710 | 729 | -10% | 1,384,800 | 440億5784万 | -20.33% | 31.48 | 7.11 |
| 02/10 | 887 | 887 | 791 | 810 | -4.82% | 1,314,200 | 489億5316万 | -12.53% | 34.98 | 7.9 |
| 02/09 | 880 | 909 | 828 | 851 | -10.89% | 1,062,000 | 514億3103万 | -8.79% | 36.75 | 8.3 |
| 02/08 | 888 | 982 | 872 | 955 | +4.03% | 1,281,300 | 577億1638万 | +1.49% | 41.24 | 9.31 |
| 02/05 | 966 | 1,018 | 877 | 918 | -13.07% | 1,697,300 | 554億8024万 | -2.96% | 39.64 | 8.95 |
| 02/04 | 1,160 | 1,161 | 1,032 | 1,056 | -6.55% | 2,454,200 | 638億2041万 | +11.16% | 45.6 | 10.3 |
