株価チャート
2016/01/13~2016/06/08
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 |
06/08 | 2,891 | 2,925 | 2,780 | 2,792 | -3.32% | 37,100 | 76億3974万 | -0.21% | - | 8.27 |
06/07 | 2,739 | 3,045 | 2,739 | 2,888 | +3.55% | 136,700 | 79億243万 | +3.85% | - | 8.56 |
06/06 | 2,700 | 2,829 | 2,662 | 2,789 | +0.32% | 38,600 | 76億3154万 | +1.01% | - | 8.26 |
06/03 | 2,810 | 2,838 | 2,750 | 2,780 | -1.45% | 47,600 | 76億691万 | +1.24% | - | 8.24 |
06/02 | 2,940 | 2,948 | 2,730 | 2,821 | -4.7% | 65,100 | 77億1910万 | +2.88% | - | 8.36 |
06/01 | 3,000 | 3,085 | 2,941 | 2,960 | -1% | 116,900 | 80億9944万 | +8.11% | - | 8.77 |
05/31 | 2,900 | 3,000 | 2,850 | 2,990 | +4.73% | 61,000 | 81億8153万 | +9.2% | - | 8.86 |
05/30 | 2,834 | 2,919 | 2,821 | 2,855 | +1.42% | 43,700 | 78億1213万 | +5.08% | - | 8.46 |
05/27 | 2,940 | 2,944 | 2,773 | 2,815 | -1.92% | 84,200 | 77億268万 | +4.34% | - | 8.34 |
05/26 | 3,010 | 3,080 | 2,801 | 2,870 | -3.5% | 133,300 | 78億5318万 | +7.29% | - | 8.5 |
05/25 | 2,860 | 3,120 | 2,822 | 2,974 | +5.84% | 283,000 | 81億3775万 | +12.06% | - | 8.81 |
05/24 | 2,800 | 2,929 | 2,792 | 2,810 | +0.54% | 86,700 | 76億8900万 | +6.93% | - | 8.32 |
05/23 | 2,790 | 2,825 | 2,680 | 2,795 | +1.78% | 59,400 | 76億4544万 | +7.05% | - | 8.28 |
05/20 | 2,635 | 2,746 | 2,580 | 2,746 | +6.23% | 49,200 | 75億1140万 | +5.86% | - | 8.13 |
05/19 | 2,688 | 2,699 | 2,555 | 2,585 | -0.96% | 40,500 | 70億7100万 | +0.15% | - | 7.66 |
05/18 | 2,887 | 2,928 | 2,526 | 2,610 | -8% | 160,600 | 71億3939万 | +1.48% | - | 7.73 |
05/17 | 2,890 | 2,992 | 2,821 | 2,837 | -5.43% | 140,900 | 77億6032万 | +10.73% | - | 8.4 |
05/16 | 3,115 | 3,385 | 2,980 | 3,000 | +1.97% | 435,800 | 82億620万 | +18.06% | - | 8.88 |
05/13 | 3,000 | 3,200 | 2,885 | 2,942 | +5.07% | 353,100 | 80億4754万 | +17.26% | - | 8.71 |
05/12 | 2,950 | 3,020 | 2,750 | 2,800 | -4.11% | 106,500 | 76億5912万 | +12.63% | - | 8.29 |
05/11 | 2,910 | 3,170 | 2,755 | 2,920 | -4.26% | 381,100 | 79億8736万 | +18.22% | - | 8.65 |
05/10 | 2,601 | 3,050 | 2,512 | 3,050 | +19.7% | 524,700 | 83億4297万 | +24.14% | - | 9.03 |
05/09 | 2,459 | 2,690 | 2,398 | 2,548 | +4.9% | 57,900 | 69億6979万 | +4.51% | - | 7.55 |
05/06 | 2,353 | 2,461 | 2,353 | 2,429 | +3.58% | 18,500 | 66億4428万 | -0.37% | - | 7.19 |
05/02 | 2,284 | 2,390 | 2,272 | 2,345 | -0.47% | 18,700 | 64億1451万 | -3.93% | - | 6.94 |
04/28 | 2,480 | 2,520 | 2,301 | 2,356 | -1.87% | 51,700 | 64億4460万 | -3.88% | - | 6.98 |
04/27 | 2,459 | 2,469 | 2,371 | 2,401 | -0.62% | 45,200 | 65億6769万 | -2.64% | - | 7.11 |
04/26 | 2,650 | 2,680 | 2,365 | 2,416 | -9.85% | 86,000 | 66億872万 | -2.5% | - | 7.16 |
04/25 | 2,692 | 2,715 | 2,621 | 2,680 | -1.11% | 47,100 | 73億3087万 | +7.67% | - | 7.94 |
04/22 | 2,900 | 2,948 | 2,650 | 2,710 | -8.69% | 241,900 | 74億1293万 | +8.84% | - | 8.03 |
04/21 | 2,968 | 2,968 | 2,950 | 2,968 | +20.26% | 133,200 | 80億9492万 | +19.2% | - | 8.76 |
04/20 | 2,400 | 2,563 | 2,375 | 2,468 | +3.92% | 62,000 | 67億3122万 | -0.44% | - | 7.29 |
04/19 | 2,340 | 2,386 | 2,284 | 2,375 | +6.03% | 20,800 | 64億7757万 | -4.62% | - | 7.01 |
04/18 | 2,330 | 2,350 | 2,235 | 2,240 | -4.68% | 20,600 | 61億937万 | -10.58% | - | 6.61 |
04/15 | 2,325 | 2,370 | 2,315 | 2,350 | +1.03% | 12,300 | 64億939万 | -6.78% | - | 6.94 |
04/14 | 2,420 | 2,430 | 2,302 | 2,326 | -2.68% | 23,500 | 63億4393万 | -8.24% | - | 6.87 |
04/13 | 2,395 | 2,473 | 2,379 | 2,390 | +1.62% | 20,600 | 65億1848万 | -6.24% | - | 7.06 |
04/12 | 2,489 | 2,489 | 2,352 | 2,352 | -2.93% | 29,300 | 64億1484万 | -8.3% | - | 6.95 |
04/11 | 2,304 | 2,423 | 2,282 | 2,423 | +2.32% | 33,500 | 66億849万 | -6.23% | - | 7.15 |
04/08 | 2,265 | 2,400 | 2,252 | 2,368 | +0.13% | 18,600 | 64億5848万 | -8.92% | - | 6.99 |
04/07 | 2,260 | 2,398 | 2,260 | 2,365 | +2.6% | 28,000 | 64億5030万 | -9.53% | - | 6.98 |
04/06 | 2,225 | 2,333 | 2,181 | 2,305 | +5.4% | 41,500 | 62億8665万 | -12.42% | - | 6.81 |
04/05 | 2,346 | 2,360 | 2,181 | 2,187 | -7.84% | 34,200 | 59億6482万 | -17.63% | - | 6.46 |
04/04 | 2,380 | 2,450 | 2,230 | 2,373 | -1.33% | 49,600 | 64億7212万 | -11.22% | - | 7.01 |
04/01 | 2,623 | 2,623 | 2,370 | 2,405 | -7.5% | 58,100 | 65億5939万 | -10.56% | - | 7.1 |
03/31 | 2,600 | 2,675 | 2,576 | 2,600 | +1.13% | 34,600 | 71億1204万 | -4.27% | - | 7.7 |
03/30 | 2,565 | 2,660 | 2,545 | 2,571 | +1.22% | 39,900 | 70億3271万 | -6.03% | - | 7.61 |
03/29 | 2,525 | 2,582 | 2,505 | 2,540 | +1.4% | 40,000 | 69億4791万 | -7.23% | - | 7.52 |
03/28 | 2,601 | 2,601 | 2,505 | 2,505 | -3.88% | 36,000 | 68億5217万 | -8.34% | - | 7.42 |
03/25 | 2,712 | 2,731 | 2,600 | 2,606 | -4.01% | 59,800 | 71億2845万 | -4.19% | - | 7.72 |
03/24 | 2,765 | 2,768 | 2,661 | 2,715 | -0.07% | 44,000 | 74億2661万 | +0.37% | - | 8.04 |
03/23 | 2,666 | 2,748 | 2,640 | 2,717 | +0.93% | 44,200 | 74億3208万 | +1.3% | - | 8.05 |
03/22 | 2,718 | 2,788 | 2,685 | 2,692 | -0.66% | 55,400 | 73億2358万 | +1.16% | - | 7.93 |
03/18 | 2,730 | 2,778 | 2,676 | 2,710 | +0.37% | 64,600 | 73億7255万 | +2.46% | - | 7.98 |
03/17 | 2,804 | 2,907 | 2,655 | 2,700 | -0.15% | 193,500 | 73億4535万 | +3.17% | - | 7.95 |
03/16 | 2,770 | 2,788 | 2,676 | 2,704 | -1.28% | 34,700 | 73億5623万 | +3.84% | - | 7.96 |
03/15 | 2,761 | 2,840 | 2,705 | 2,739 | -0.11% | 50,700 | 74億5144万 | +5.92% | - | 8.07 |
03/14 | 2,665 | 2,812 | 2,665 | 2,742 | +3.67% | 46,800 | 74億5961万 | +6.36% | - | 8.08 |
03/11 | 2,655 | 2,688 | 2,618 | 2,645 | -1.67% | 34,300 | 71億9572万 | +2.96% | - | 7.79 |
03/10 | 2,700 | 2,817 | 2,685 | 2,690 | +0.07% | 54,600 | 73億1814万 | +4.38% | - | 7.92 |
03/09 | 2,695 | 2,750 | 2,657 | 2,688 | -3.14% | 45,800 | 73億1270万 | +3.11% | - | 7.92 |
03/08 | 2,820 | 2,942 | 2,655 | 2,775 | -1.94% | 119,100 | 75億4938万 | +5.07% | - | 8.17 |
03/07 | 2,889 | 2,959 | 2,802 | 2,830 | -0.32% | 114,400 | 76億9901万 | +6.19% | - | 8.34 |
03/04 | 2,681 | 2,968 | 2,610 | 2,839 | +4.84% | 261,600 | 77億2349万 | +5.46% | - | 8.36 |
03/03 | 2,810 | 2,833 | 2,680 | 2,708 | -3.8% | 97,700 | 73億6711万 | -0.62% | - | 7.98 |
03/02 | 2,915 | 3,045 | 2,800 | 2,815 | -2.36% | 402,000 | 76億5820万 | +1.66% | - | 8.29 |
03/01 | 2,640 | 3,015 | 2,640 | 2,883 | +9.2% | 410,100 | 78億4320万 | +2.42% | - | 8.49 |
02/29 | 2,702 | 2,881 | 2,632 | 2,640 | -4.73% | 182,100 | 71億8212万 | -7.92% | - | 7.78 |
02/26 | 3,080 | 3,280 | 2,771 | 2,771 | -10.03% | 444,800 | 75億3850万 | -4.45% | - | 8.16 |
02/25 | 3,595 | 3,755 | 3,050 | 3,080 | -0.81% | 902,900 | 83億7914万 | +5.91% | - | 9.07 |
02/24 | 3,000 | 3,105 | 3,000 | 3,105 | +19.33% | 98,000 | 84億4715万 | +6.96% | - | 9.15 |
02/23 | 2,393 | 2,910 | 2,150 | 2,602 | +7.12% | 928,900 | 70億7874万 | -10.77% | - | 7.66 |
02/22 | 2,132 | 2,477 | 2,132 | 2,429 | +12.14% | 224,900 | 66億809万 | -17.41% | - | 7.15 |
02/19 | 2,134 | 2,190 | 2,091 | 2,166 | -3.04% | 48,200 | 58億9260万 | -27% | - | 6.38 |
02/18 | 2,238 | 2,299 | 2,140 | 2,234 | +4.39% | 58,300 | 60億7759万 | -25.83% | - | 6.58 |
02/17 | 2,227 | 2,331 | 2,090 | 2,140 | -2.77% | 59,900 | 58億2187万 | -30.22% | - | 6.3 |
02/16 | 2,257 | 2,380 | 2,201 | 2,201 | -3.63% | 71,700 | 59億8782万 | -29.86% | - | 6.48 |
02/15 | 2,269 | 2,359 | 2,121 | 2,284 | +13.07% | 86,600 | 62億1362万 | -28.56% | - | 6.73 |
02/12 | 2,114 | 2,207 | 1,942 | 2,020 | -14.55% | 66,800 | 54億9541万 | -37.38% | - | 5.95 |
02/10 | 2,440 | 2,440 | 2,137 | 2,364 | +5.07% | 99,000 | 64億3126万 | -27.73% | - | 6.96 |
02/09 | 2,424 | 2,440 | 2,221 | 2,250 | -12.11% | 105,600 | 61億2112万 | -32.09% | - | 6.63 |
02/08 | 2,550 | 2,640 | 2,475 | 2,560 | +2.4% | 121,800 | 69億6448万 | -23.54% | - | 7.54 |
02/05 | 2,793 | 2,793 | 2,455 | 2,500 | -12.28% | 242,600 | 68億125万 | -25.71% | - | 7.36 |
02/04 | 3,450 | 3,510 | 2,751 | 2,850 | -17.39% | 299,000 | 77億5342万 | -15.56% | - | 8.39 |
02/03 | 3,580 | 3,765 | 3,145 | 3,450 | -1.99% | 166,300 | 93億8572万 | +2.28% | - | 10.16 |
02/02 | 3,440 | 3,675 | 3,435 | 3,520 | +3.83% | 91,500 | 95億7616万 | +5.52% | - | 10.37 |
02/01 | 3,475 | 3,630 | 3,325 | 3,390 | -3.14% | 88,500 | 92億2249万 | +2.82% | - | 9.99 |
01/29 | 3,655 | 3,730 | 3,315 | 3,500 | -4.24% | 125,800 | 95億2175万 | +7.43% | - | 10.31 |
01/28 | 3,880 | 3,920 | 3,525 | 3,655 | -4.32% | 145,100 | 99億4342万 | +13.4% | - | 10.77 |
01/27 | 4,185 | 4,230 | 3,805 | 3,820 | -3.66% | 122,200 | 103億9231万 | +20.85% | - | 11.25 |
01/26 | 3,965 | 4,445 | 3,730 | 3,965 | -5.03% | 350,400 | 107億8678万 | +28.82% | - | 11.68 |
01/25 | 3,685 | 4,175 | 3,515 | 4,175 | +20.14% | 289,500 | 113億5808万 | +39.77% | - | 12.3 |
01/22 | 3,295 | 3,475 | 3,150 | 3,475 | +16.92% | 148,300 | 94億5373万 | +20.33% | - | 10.24 |
01/21 | 3,150 | 3,460 | 2,972 | 2,972 | +0.51% | 180,500 | 80億8384万 | +5.43% | - | 8.75 |
01/20 | 3,285 | 3,300 | 2,894 | 2,957 | -13.66% | 81,600 | 80億4304万 | +6.75% | - | 8.71 |
01/19 | 3,180 | 3,545 | 2,971 | 3,425 | +6.37% | 95,900 | 93億1600万 | +25.73% | - | 10.09 |
01/18 | 2,870 | 3,370 | 2,859 | 3,220 | +4.72% | 102,200 | 87億5840万 | +21.1% | - | 9.48 |
01/15 | 3,510 | 3,770 | 2,955 | 3,075 | -6.82% | 159,300 | 83億6400万 | +18.18% | - | 9.06 |
01/14 | 3,400 | 3,480 | 3,065 | 3,300 | -8.59% | 137,000 | 89億7600万 | +29.36% | - | 9.72 |
01/13 | 3,850 | 3,880 | 3,310 | 3,610 | -7.44% | 176,400 | 98億1920万 | +44.86% | - | 10.63 |