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 | 193 | 195 | 187 | 189 | -1.05% | 756,800 | 98億796万 | -5.97% | - | 1.26 |
06/29 | 194 | 197 | 187 | 191 | 0% | 1,370,600 | 99億1175万 | -5.45% | - | 1.27 |
06/28 | 182 | 191 | 180 | 191 | +4.95% | 865,400 | 99億1175万 | -5.91% | - | 1.27 |
06/27 | 180 | 186 | 179 | 182 | +4% | 1,085,200 | 94億4470万 | -11.22% | - | 1.21 |
06/24 | 205 | 205 | 166 | 175 | -12.94% | 2,979,100 | 90億8145万 | -15.05% | - | 1.17 |
06/23 | 208 | 210 | 199 | 201 | -3.83% | 2,005,700 | 104億3069万 | -2.9% | - | 1.34 |
06/22 | 235 | 242 | 208 | 209 | +0.97% | 14,417,900 | 108億4584万 | +0.97% | - | 1.4 |
06/21 | 200 | 208 | 198 | 207 | +4.55% | 1,373,900 | 107億4205万 | 0% | - | 1.38 |
06/20 | 185 | 219 | 185 | 198 | +8.79% | 7,627,600 | 102億7501万 | -4.35% | - | 1.32 |
06/17 | 183 | 187 | 178 | 182 | +1.11% | 482,700 | 94億4470万 | -12.08% | - | 1.21 |
06/16 | 196 | 196 | 179 | 180 | -8.16% | 677,400 | 93億4092万 | -13.46% | - | 1.2 |
06/15 | 188 | 197 | 188 | 196 | +2.08% | 376,200 | 101億7122万 | -6.22% | - | 1.31 |
06/14 | 196 | 198 | 186 | 192 | -3.52% | 1,187,100 | 99億6364万 | -8.57% | - | 1.28 |
06/13 | 204 | 204 | 196 | 199 | -4.33% | 862,700 | 103億2690万 | -5.24% | - | 1.33 |
06/10 | 208 | 210 | 205 | 208 | -0.48% | 320,500 | 107億9395万 | -1.42% | - | 1.39 |
06/09 | 208 | 214 | 208 | 209 | +0.48% | 527,400 | 108億4584万 | -0.95% | - | 1.4 |
06/08 | 210 | 214 | 206 | 208 | -1.89% | 473,600 | 107億9395万 | -0.95% | - | 1.39 |
06/07 | 206 | 212 | 206 | 212 | +3.92% | 387,200 | 110億152万 | +0.95% | - | 1.42 |
06/06 | 207 | 210 | 202 | 204 | -4.67% | 880,800 | 105億8637万 | -2.86% | - | 1.36 |
06/03 | 210 | 218 | 209 | 214 | +1.9% | 528,700 | 111億531万 | +1.42% | - | 1.43 |
06/02 | 216 | 217 | 206 | 210 | -1.87% | 749,300 | 108億9774万 | -0.94% | - | 1.4 |
06/01 | 219 | 220 | 212 | 214 | -2.28% | 536,200 | 111億531万 | +1.42% | - | 1.43 |
05/31 | 220 | 221 | 217 | 219 | -0.45% | 426,600 | 113億6478万 | +4.78% | - | 1.46 |
05/30 | 215 | 222 | 215 | 220 | +1.85% | 761,500 | 114億1668万 | +6.28% | - | 1.47 |
05/27 | 219 | 221 | 216 | 216 | -2.7% | 578,400 | 112億910万 | +5.37% | - | 1.44 |
05/26 | 219 | 223 | 212 | 222 | +2.3% | 1,084,500 | 115億2046万 | +9.36% | - | 1.48 |
05/25 | 231 | 232 | 217 | 217 | -4.41% | 2,665,200 | 112億6099万 | +7.96% | - | 1.45 |
05/24 | 216 | 229 | 212 | 227 | +5.58% | 3,904,500 | 117億7993万 | +13.5% | - | 1.52 |
05/23 | 207 | 215 | 203 | 215 | +3.86% | 1,493,400 | 111億5721万 | +9.14% | - | 1.44 |
05/20 | 205 | 213 | 203 | 207 | +2.99% | 1,738,700 | 107億4205万 | +5.61% | - | 1.38 |
05/19 | 199 | 205 | 195 | 201 | +3.08% | 1,372,000 | 104億3069万 | +3.61% | - | 1.34 |
05/18 | 202 | 205 | 190 | 195 | -3.47% | 1,158,000 | 101億1933万 | +1.04% | - | 1.3 |
05/17 | 196 | 208 | 195 | 202 | +1% | 1,366,600 | 104億8258万 | +5.21% | - | 1.35 |
05/16 | 209 | 211 | 200 | 200 | -6.54% | 1,515,600 | 103億7880万 | +5.26% | - | 1.34 |
05/13 | 216 | 229 | 210 | 214 | 0% | 2,418,700 | 111億531万 | +13.83% | - | 1.43 |
05/12 | 220 | 234 | 213 | 214 | +4.9% | 10,921,100 | 111億531万 | +15.05% | - | 1.43 |
05/11 | 209 | 213 | 204 | 204 | -3.32% | 1,042,400 | 105億8637万 | +10.87% | - | 1.36 |
05/10 | 210 | 220 | 206 | 211 | +3.43% | 2,606,100 | 109億4963万 | +14.67% | - | 1.41 |
05/09 | 208 | 213 | 200 | 204 | -2.86% | 1,497,500 | 105億8637万 | +12.09% | - | 1.36 |
05/06 | 200 | 222 | 193 | 210 | +7.69% | 7,549,300 | 108億9774万 | +16.02% | - | 1.4 |
05/02 | 193 | 205 | 191 | 195 | -1.52% | 2,790,500 | 101億1933万 | +8.33% | - | 1.3 |
04/28 | 217 | 222 | 195 | 198 | -10% | 4,710,300 | 102億7501万 | +10.61% | - | 1.32 |
04/27 | 238 | 250 | 216 | 220 | -3.08% | 10,799,500 | 114億1668万 | +23.6% | - | 1.47 |
04/26 | 283 | 309 | 220 | 227 | -3.4% | 48,228,300 | 117億7993万 | +28.25% | - | 1.52 |
04/25 | 235 | 235 | 235 | 235 | +27.03% | 770,100 | 121億9509万 | +34.29% | - | 1.57 |
04/22 | 175 | 186 | 175 | 185 | +3.93% | 1,373,100 | 96億39万 | +6.94% | - | 1.23 |
04/21 | 171 | 179 | 170 | 178 | +4.71% | 820,100 | 92億3713万 | +3.49% | - | 1.19 |
04/20 | 172 | 173 | 168 | 170 | 0% | 319,700 | 88億2198万 | -1.73% | - | 1.13 |
04/19 | 168 | 171 | 167 | 170 | +2.41% | 447,000 | 88億2198万 | -1.73% | - | 1.13 |
04/18 | 167 | 168 | 164 | 166 | -2.35% | 393,500 | 86億1440万 | -4.05% | - | 1.11 |
04/15 | 171 | 173 | 169 | 170 | -1.16% | 305,500 | 88億2198万 | -2.3% | - | 1.13 |
04/14 | 176 | 178 | 170 | 172 | -1.15% | 719,500 | 89億2576万 | -0.58% | - | 1.15 |
04/13 | 169 | 175 | 169 | 174 | +2.96% | 381,700 | 90億2955万 | +0.58% | - | 1.16 |
04/12 | 171 | 174 | 168 | 169 | -1.17% | 372,100 | 87億7008万 | -2.31% | - | 1.13 |
04/11 | 168 | 173 | 162 | 171 | +3.01% | 484,700 | 88億7387万 | -1.16% | - | 1.14 |
04/08 | 158 | 168 | 157 | 166 | +1.84% | 358,700 | 86億1440万 | -3.49% | - | 1.11 |
04/07 | 158 | 167 | 156 | 163 | +5.16% | 523,000 | 84億5872万 | -5.23% | - | 1.09 |
04/06 | 152 | 160 | 152 | 155 | -1.27% | 408,800 | 80億4357万 | -9.88% | - | 1.03 |
04/05 | 165 | 167 | 155 | 157 | -6.55% | 842,000 | 81億4735万 | -8.72% | - | 1.05 |
04/04 | 171 | 175 | 167 | 168 | -2.89% | 477,800 | 87億1819万 | -2.33% | - | 1.12 |
04/01 | 185 | 186 | 172 | 173 | -4.42% | 832,100 | 89億7766万 | +1.17% | - | 1.15 |
03/31 | 177 | 182 | 176 | 181 | +2.26% | 388,500 | 93億9281万 | +6.47% | - | 1.21 |
03/30 | 175 | 184 | 175 | 177 | -0.56% | 685,900 | 91億8523万 | +4.73% | - | 1.18 |
03/29 | 182 | 184 | 176 | 178 | +3.49% | 835,700 | 92億3713万 | +5.95% | - | 1.19 |
03/28 | 176 | 176 | 171 | 172 | -2.82% | 488,100 | 89億2576万 | +3.61% | - | 1.15 |
03/25 | 179 | 180 | 176 | 177 | -1.67% | 346,500 | 91億8523万 | +7.27% | - | 1.18 |
03/24 | 181 | 182 | 178 | 180 | -0.55% | 340,700 | 93億4092万 | +9.76% | - | 1.2 |
03/23 | 184 | 186 | 180 | 181 | -0.55% | 617,700 | 93億9281万 | +11.04% | - | 1.21 |
03/22 | 179 | 186 | 179 | 182 | +1.68% | 927,100 | 94億4470万 | +13.04% | - | 1.21 |
03/18 | 177 | 183 | 177 | 179 | -0.56% | 314,800 | 92億8902万 | +12.58% | - | 1.19 |
03/17 | 189 | 191 | 176 | 180 | -3.74% | 1,790,500 | 93億4092万 | +14.65% | - | 1.2 |
03/16 | 180 | 187 | 175 | 187 | +3.89% | 1,020,500 | 97億417万 | +20.65% | - | 1.25 |
03/15 | 187 | 193 | 180 | 180 | +0.56% | 2,677,300 | 93億4092万 | +16.88% | - | 1.2 |
03/14 | 172 | 183 | 169 | 179 | +7.19% | 2,735,700 | 92億8902万 | +16.23% | - | 1.19 |
03/11 | 163 | 170 | 163 | 167 | 0% | 374,400 | 86億6629万 | +9.15% | - | 1.11 |
03/10 | 164 | 170 | 163 | 167 | +2.45% | 498,600 | 86億6629万 | +8.44% | - | 1.11 |
03/09 | 165 | 166 | 161 | 163 | -2.4% | 406,000 | 84億5872万 | +5.84% | - | 1.09 |
03/08 | 168 | 170 | 160 | 167 | -0.6% | 741,400 | 86億6629万 | +7.74% | - | 1.11 |
03/07 | 170 | 170 | 165 | 168 | +1.82% | 671,500 | 87億1819万 | +7.69% | - | 1.12 |
03/04 | 161 | 167 | 161 | 165 | +3.13% | 605,200 | 85億6251万 | +5.77% | - | 1.1 |
03/03 | 159 | 167 | 159 | 160 | 0% | 795,600 | 83億304万 | +1.91% | - | 1.07 |
03/02 | 165 | 166 | 158 | 160 | +3.23% | 1,299,100 | 83億304万 | +1.91% | - | 1.07 |
03/01 | 150 | 158 | 147 | 155 | +4.03% | 780,400 | 80億4357万 | -1.9% | - | 1.03 |
02/29 | 150 | 154 | 149 | 149 | +0.68% | 504,300 | 77億3220万 | -6.29% | - | 0.99 |
02/26 | 152 | 154 | 148 | 148 | -1.99% | 363,100 | 76億8031万 | -7.5% | - | 0.99 |
02/25 | 149 | 154 | 148 | 151 | +2.72% | 504,000 | 78億3599万 | -6.21% | - | 1.01 |
02/24 | 144 | 150 | 141 | 147 | +0.68% | 547,000 | 76億2841万 | -9.26% | - | 0.98 |
02/23 | 149 | 151 | 146 | 146 | -1.35% | 548,900 | 75億7652万 | -10.43% | - | 0.97 |
02/22 | 149 | 155 | 146 | 148 | 0% | 740,000 | 76億6588万 | -9.76% | - | 0.99 |
02/19 | 148 | 149 | 144 | 148 | +1.37% | 465,600 | 76億6588万 | -10.84% | - | 0.99 |
02/18 | 149 | 151 | 145 | 146 | +2.1% | 1,011,100 | 75億6228万 | -13.1% | - | 0.97 |
02/17 | 131 | 158 | 131 | 143 | +5.93% | 3,362,300 | 74億689万 | -15.88% | - | 0.95 |
02/16 | 130 | 141 | 129 | 135 | +1.5% | 1,093,600 | 69億9252万 | -21.51% | - | 0.9 |
02/15 | 138 | 138 | 128 | 133 | +8.13% | 874,300 | 68億8893万 | -24% | - | 0.89 |
02/12 | 138 | 140 | 123 | 123 | -17.45% | 2,088,100 | 63億7096万 | -31.28% | - | 0.82 |
02/10 | 160 | 162 | 143 | 149 | -5.7% | 1,029,200 | 77億1767万 | -18.58% | - | 0.99 |
02/09 | 163 | 167 | 158 | 158 | -7.06% | 564,200 | 81億8384万 | -14.59% | - | 1.05 |
02/08 | 163 | 173 | 163 | 170 | +1.19% | 420,100 | 88億540万 | -9.09% | - | 1.13 |
02/05 | 172 | 174 | 164 | 168 | -5.08% | 859,000 | 87億181万 | -11.11% | - | 1.12 |
02/04 | 189 | 189 | 176 | 177 | -3.8% | 1,316,300 | 91億6798万 | -6.84% | - | 1.18 |