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 | 2,030 | 2,095 | 2,016 | 2,070 | +3.5% | 63,200 | 51億1828万 | +2.58% | 52.66 | 8.14 |
| 05/30 | 1,985 | 2,044 | 1,981 | 2,000 | +0.76% | 24,800 | 49億4520万 | -0.74% | 50.88 | 7.86 |
| 05/27 | 2,000 | 2,007 | 1,965 | 1,985 | 0% | 35,600 | 49億811万 | -1.44% | 50.49 | 7.8 |
| 05/26 | 1,936 | 1,986 | 1,900 | 1,985 | +2.32% | 50,200 | 49億811万 | -1.39% | 50.49 | 7.8 |
| 05/25 | 1,971 | 1,989 | 1,929 | 1,940 | -1.87% | 37,900 | 47億9684万 | -3.67% | 49.35 | 7.62 |
| 05/24 | 1,931 | 1,994 | 1,911 | 1,977 | +1.38% | 28,400 | 48億8833万 | -1.93% | 50.29 | 7.77 |
| 05/23 | 1,952 | 1,997 | 1,899 | 1,950 | -1.37% | 65,200 | 48億2157万 | -3.85% | 49.6 | 7.66 |
| 05/20 | 1,910 | 2,020 | 1,908 | 1,977 | -0.65% | 53,800 | 48億8833万 | -3.04% | 50.29 | 7.77 |
| 05/19 | 1,971 | 2,029 | 1,965 | 1,990 | -3.86% | 62,200 | 49億2047万 | -2.78% | 50.62 | 7.82 |
| 05/18 | 2,137 | 2,150 | 2,001 | 2,070 | -0.81% | 36,600 | 51億1828万 | +0.78% | 52.66 | 8.14 |
| 05/17 | 2,032 | 2,110 | 2,032 | 2,087 | +1.02% | 40,200 | 51億6031万 | +1.8% | 53.09 | 8.2 |
| 05/16 | 2,163 | 2,191 | 2,050 | 2,066 | -5.71% | 56,400 | 51億839万 | +0.88% | 52.56 | 8.12 |
| 05/13 | 2,100 | 2,250 | 2,098 | 2,191 | +4.43% | 87,400 | 54億1746万 | +7.56% | 55.73 | 8.61 |
| 05/12 | 2,005 | 2,100 | 1,986 | 2,098 | +2.84% | 40,100 | 51億8751万 | +3.55% | 53.37 | 8.25 |
| 05/11 | 2,013 | 2,050 | 1,986 | 2,040 | +2.31% | 23,000 | 50億4410万 | +1.24% | 51.89 | 8.02 |
| 05/10 | 1,973 | 2,023 | 1,951 | 1,994 | -0.5% | 17,600 | 49億3036万 | -0.65% | 50.72 | 7.84 |
| 05/09 | 2,026 | 2,026 | 1,915 | 2,004 | +1.37% | 36,000 | 49億5509万 | +0.3% | 50.98 | 7.88 |
| 05/06 | 1,959 | 1,998 | 1,930 | 1,977 | -1.1% | 26,100 | 48億8833万 | -0.6% | 50.29 | 7.77 |
| 05/02 | 1,980 | 1,999 | 1,824 | 1,999 | -0.74% | 39,100 | 49億4272万 | +0.96% | 50.85 | 7.86 |
| 04/28 | 2,066 | 2,099 | 1,912 | 2,014 | -0.1% | 95,300 | 49億7981万 | +2.29% | 51.23 | 7.92 |
| 04/27 | 2,270 | 2,300 | 1,982 | 2,016 | +1.82% | 288,100 | 49億8476万 | +3.01% | 51.28 | 7.92 |
| 04/26 | 2,006 | 2,009 | 1,926 | 1,980 | -1% | 40,700 | 48億9574万 | +1.75% | 50.37 | 7.78 |
| 04/25 | 1,980 | 2,040 | 1,980 | 2,000 | -0.5% | 21,600 | 49億4520万 | +3.25% | 50.88 | 7.86 |
| 04/22 | 2,026 | 2,048 | 1,992 | 2,010 | -0.5% | 28,000 | 49億6992万 | +4.31% | 51.13 | 7.9 |
| 04/21 | 1,991 | 2,048 | 1,991 | 2,020 | +0.8% | 25,000 | 49億9465万 | +5.37% | 51.38 | 7.94 |
| 04/20 | 2,000 | 2,020 | 1,975 | 2,004 | +1.11% | 28,400 | 49億5509万 | +5.09% | 50.98 | 7.88 |
| 04/19 | 1,940 | 2,029 | 1,929 | 1,982 | +1.23% | 59,600 | 49億69万 | +4.65% | 50.42 | 7.79 |
| 04/18 | 1,970 | 2,006 | 1,911 | 1,958 | -1.81% | 27,000 | 48億4135万 | +4.09% | 49.81 | 7.7 |
| 04/15 | 1,978 | 2,027 | 1,951 | 1,994 | -0.55% | 42,400 | 49億3036万 | +6.86% | 50.72 | 7.84 |
| 04/14 | 2,086 | 2,100 | 1,955 | 2,005 | -12.29% | 118,100 | 49億5756万 | +8.38% | 51 | 7.88 |
| 04/13 | 2,250 | 2,300 | 2,243 | 2,286 | +3.49% | 76,400 | 56億5236万 | +24.78% | 58.15 | 8.98 |
| 04/12 | 2,199 | 2,240 | 2,150 | 2,209 | +0.87% | 40,800 | 54億6197万 | +22.25% | 56.19 | 8.68 |
| 04/11 | 2,200 | 2,200 | 2,131 | 2,190 | +1.86% | 27,200 | 54億1499万 | +22.48% | 55.71 | 8.61 |
| 04/08 | 1,935 | 2,150 | 1,901 | 2,150 | +8.86% | 68,100 | 53億1609万 | +21.54% | 54.69 | 8.45 |
| 04/07 | 1,896 | 1,995 | 1,851 | 1,975 | -2.52% | 55,200 | 48億8338万 | +12.79% | 50.24 | 7.76 |
| 04/06 | 1,752 | 2,189 | 1,752 | 2,026 | +13.06% | 48,700 | 50億948万 | +16.5% | 51.54 | 7.96 |
| 04/05 | 1,939 | 2,061 | 1,710 | 1,792 | -6.52% | 63,800 | 44億3089万 | +4% | 45.59 | 7.04 |
| 04/04 | 1,860 | 1,940 | 1,860 | 1,917 | +5.27% | 12,900 | 47億3997万 | +11.65% | 48.76 | 7.53 |
| 04/01 | 1,840 | 1,859 | 1,776 | 1,821 | -1.3% | 13,200 | 45億260万 | +6.68% | 46.32 | 7.16 |
| 03/31 | 1,805 | 1,845 | 1,789 | 1,845 | +3.42% | 12,300 | 45億6194万 | +8.66% | 46.93 | 7.25 |
| 03/30 | 1,792 | 1,810 | 1,782 | 1,784 | +0.73% | 12,600 | 44億1111万 | +5.81% | 45.38 | 7.01 |
| 03/29 | 1,765 | 1,780 | 1,741 | 1,771 | +1.26% | 5,800 | 43億7897万 | +5.67% | 45.05 | 6.96 |
| 03/28 | 1,730 | 1,771 | 1,730 | 1,749 | +0.75% | 7,300 | 43億2457万 | +5.05% | 44.49 | 6.87 |
| 03/25 | 1,712 | 1,760 | 1,712 | 1,736 | +1.4% | 5,700 | 42億9243万 | +5.02% | 44.16 | 6.82 |
| 03/24 | 1,754 | 1,760 | 1,704 | 1,712 | -1.04% | 6,400 | 42億3309万 | +4.26% | 43.55 | 6.73 |
| 03/23 | 1,767 | 1,780 | 1,693 | 1,730 | -1.14% | 7,300 | 42億7759万 | +6.13% | 44.01 | 6.8 |
| 03/22 | 1,750 | 1,765 | 1,675 | 1,750 | 0% | 15,900 | 43億2705万 | +8.23% | 44.52 | 6.88 |
| 03/18 | 1,724 | 1,755 | 1,679 | 1,750 | -0.79% | 4,700 | 43億2705万 | +9.44% | 44.52 | 6.88 |
| 03/17 | 1,768 | 1,780 | 1,715 | 1,764 | -0.17% | 9,800 | 43億6166万 | +12% | 44.87 | 6.93 |
| 03/16 | 1,711 | 1,774 | 1,700 | 1,767 | +4.19% | 13,700 | 43億6908万 | +12.84% | 44.95 | 6.95 |
| 03/15 | 1,667 | 1,700 | 1,662 | 1,696 | +2.17% | 12,300 | 41億9352万 | +8.37% | 43.14 | 6.67 |
| 03/14 | 1,590 | 1,660 | 1,590 | 1,660 | +5.26% | 17,400 | 41億451万 | +5.87% | 42.23 | 6.52 |
| 03/11 | 1,552 | 1,589 | 1,552 | 1,577 | -0.94% | 5,000 | 38億9929万 | +0.19% | 40.12 | 6.2 |
| 03/10 | 1,598 | 1,600 | 1,567 | 1,592 | +2.98% | 5,400 | 39億3637万 | +0.7% | 40.5 | 6.26 |
| 03/09 | 1,600 | 1,628 | 1,546 | 1,546 | -7.15% | 25,500 | 38億2263万 | -2.58% | 39.33 | 6.08 |
| 03/08 | 1,698 | 1,727 | 1,600 | 1,665 | -3.59% | 16,200 | 41億1687万 | +3.93% | 42.35 | 6.54 |
| 03/07 | 1,701 | 1,738 | 1,674 | 1,727 | -0.4% | 13,700 | 42億7018万 | +7% | 43.93 | 6.79 |
| 03/04 | 1,698 | 1,743 | 1,693 | 1,734 | +2.12% | 14,700 | 42億8748万 | +6.91% | 44.11 | 6.82 |
| 03/03 | 1,668 | 1,722 | 1,660 | 1,698 | +2.29% | 12,700 | 41億9847万 | +4.62% | 43.19 | 6.67 |
| 03/02 | 1,650 | 1,687 | 1,625 | 1,660 | +1.65% | 11,800 | 41億451万 | +2.09% | 42.23 | 6.52 |
| 03/01 | 1,620 | 1,681 | 1,568 | 1,633 | +0.18% | 15,500 | 40億3775万 | +0.43% | 41.54 | 6.42 |
| 02/29 | 1,670 | 1,670 | 1,630 | 1,630 | -2.34% | 11,900 | 40億3033万 | +0.25% | 41.46 | 6.41 |
| 02/26 | 1,620 | 1,710 | 1,619 | 1,669 | +3.79% | 24,400 | 41億2676万 | +2.77% | 42.46 | 6.56 |
| 02/25 | 1,576 | 1,619 | 1,538 | 1,608 | +4.69% | 14,000 | 39億7594万 | -0.5% | 40.9 | 6.32 |
| 02/24 | 1,485 | 1,565 | 1,485 | 1,536 | -0.26% | 16,400 | 37億9791万 | -4.66% | 39.07 | 6.04 |
| 02/23 | 1,500 | 1,580 | 1,450 | 1,540 | +2.67% | 25,600 | 38億780万 | -4.94% | 39.17 | 6.05 |
| 02/22 | 1,409 | 1,527 | 1,409 | 1,500 | +4.24% | 29,900 | 36億9390万 | -7.86% | 38 | 5.87 |
| 02/19 | 1,385 | 1,439 | 1,380 | 1,439 | -2.44% | 22,200 | 35億4368万 | -12.63% | 36.45 | 5.63 |
| 02/18 | 1,450 | 1,485 | 1,431 | 1,475 | +5.73% | 23,600 | 36億3233万 | -12.05% | 37.37 | 5.77 |
| 02/17 | 1,369 | 1,440 | 1,366 | 1,395 | -1.41% | 49,400 | 34億3532万 | -18.52% | 35.34 | 5.46 |
| 02/16 | 1,365 | 1,417 | 1,331 | 1,415 | +8.93% | 63,700 | 34億8457万 | -18.96% | 35.85 | 5.54 |
| 02/15 | 1,245 | 1,319 | 1,200 | 1,299 | +12.47% | 90,900 | 31億9891万 | -27.19% | 32.91 | 5.08 |
| 02/12 | 1,315 | 1,410 | 1,149 | 1,155 | -25.24% | 210,400 | 28億4430万 | -36.57% | 29.26 | 4.52 |
| 02/10 | 1,620 | 1,700 | 1,499 | 1,545 | -11.21% | 61,000 | 38億471万 | -17.25% | 39.14 | 6.05 |
| 02/09 | 1,700 | 1,779 | 1,650 | 1,740 | -1.92% | 20,100 | 42億8492万 | -8.47% | 44.08 | 6.81 |
| 02/08 | 1,780 | 1,780 | 1,700 | 1,774 | -1.22% | 9,400 | 43億6865万 | -7.94% | 44.94 | 6.94 |
| 02/05 | 1,686 | 1,800 | 1,665 | 1,796 | +3.1% | 10,100 | 44億2282万 | -7.52% | 45.5 | 7.03 |
| 02/04 | 1,702 | 1,830 | 1,670 | 1,742 | 0% | 13,000 | 42億8984万 | -10.99% | 44.13 | 6.82 |
| 02/03 | 1,872 | 1,872 | 1,732 | 1,742 | -9.74% | 21,000 | 42億8984万 | -11.84% | 44.13 | 6.82 |
| 02/02 | 1,978 | 1,978 | 1,913 | 1,930 | -1.53% | 8,900 | 47億5281万 | -2.97% | 48.89 | 7.55 |
| 02/01 | 1,890 | 1,980 | 1,890 | 1,960 | +1.55% | 16,700 | 48億2669万 | -1.56% | 49.65 | 7.67 |
| 01/29 | 1,770 | 1,944 | 1,770 | 1,930 | +9.04% | 56,500 | 47億5281万 | -3.16% | 48.89 | 7.55 |
| 01/28 | 1,808 | 1,830 | 1,768 | 1,770 | +0.11% | 32,600 | 43億5880万 | -11.32% | 44.84 | 6.93 |
| 01/27 | 1,650 | 1,768 | 1,637 | 1,768 | +6.63% | 38,700 | 43億5387万 | -11.86% | 44.79 | 6.92 |
| 01/26 | 1,593 | 1,675 | 1,550 | 1,658 | +1.53% | 21,300 | 40億8299万 | -17.72% | 42 | 6.49 |
| 01/25 | 1,550 | 1,635 | 1,530 | 1,633 | +3.35% | 22,700 | 40億2142万 | -19.56% | 41.37 | 6.39 |
| 01/22 | 1,600 | 1,600 | 1,500 | 1,580 | +8.15% | 20,900 | 38億9090万 | -22.78% | 40.03 | 6.18 |
| 01/21 | 1,525 | 1,588 | 1,450 | 1,461 | -2.4% | 42,300 | 35億9785万 | -29.22% | 37.01 | 5.72 |
| 01/20 | 1,745 | 1,783 | 1,404 | 1,497 | -14.26% | 67,500 | 36億8651万 | -28.17% | 37.92 | 5.86 |
| 01/19 | 1,784 | 1,810 | 1,686 | 1,746 | +0.11% | 33,100 | 42億9969万 | -17.13% | 44.23 | 6.83 |
| 01/18 | 1,780 | 1,880 | 1,620 | 1,744 | -11.92% | 72,400 | 42億9477万 | -17.77% | 44.18 | 6.83 |
| 01/15 | 2,220 | 2,272 | 1,980 | 1,980 | -9.71% | 28,000 | 48億7594万 | -7.3% | 50.16 | 7.75 |
| 01/14 | 2,253 | 2,256 | 2,157 | 2,193 | -6.8% | 32,300 | 54億48万 | +2.43% | 55.56 | 8.58 |
| 01/13 | 2,261 | 2,390 | 2,261 | 2,353 | +5% | 30,700 | 57億9449万 | +10.11% | 59.61 | 9.21 |
| 01/12 | 2,330 | 2,420 | 2,200 | 2,241 | -4.88% | 54,300 | 55億1868万 | +5.31% | 56.77 | 8.77 |
| 01/08 | 2,119 | 2,392 | 2,105 | 2,356 | +6.17% | 50,400 | 58億188万 | +11.08% | 59.69 | 9.22 |
| 01/07 | 2,289 | 2,335 | 2,180 | 2,219 | -4.72% | 29,000 | 54億6450万 | +5.02% | 56.21 | 8.69 |
| 01/06 | 2,382 | 2,386 | 2,292 | 2,329 | -2.18% | 18,400 | 57億3539万 | +10.54% | 59 | 9.12 |
| 01/05 | 2,430 | 2,449 | 2,334 | 2,381 | -0.79% | 28,900 | 58億6345万 | +13.65% | 60.32 | 9.32 |
| 01/04 | 2,200 | 2,500 | 2,163 | 2,400 | +12.52% | 107,300 | 59億1024万 | +15.5% | 60.8 | 9.39 |
