株価チャート
2016/01/25~2016/06/20
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 |
06/20 | 981 | 1,018 | 977 | 998 | +1.73% | 479,600 | 493億4341万 | +5.83% | 23.09 | 3.18 |
06/17 | 1,050 | 1,064 | 980 | 981 | -5.22% | 402,300 | 485億289万 | +4.58% | 22.7 | 3.13 |
06/16 | 1,060 | 1,084 | 1,017 | 1,035 | -2.27% | 427,600 | 511億7278万 | +10.46% | 23.95 | 3.3 |
06/15 | 1,010 | 1,068 | 1,005 | 1,059 | +2.72% | 257,800 | 523億5939万 | +13.5% | 24.5 | 3.38 |
06/14 | 1,070 | 1,070 | 995 | 1,031 | -3.46% | 482,400 | 509億7501万 | +11.46% | 23.86 | 3.29 |
06/13 | 1,067 | 1,084 | 1,013 | 1,068 | 0% | 448,700 | 528億437万 | +16.21% | 24.71 | 3.41 |
06/10 | 1,068 | 1,087 | 1,052 | 1,068 | +0.75% | 435,300 | 528億437万 | +16.98% | 24.71 | 3.41 |
06/09 | 1,007 | 1,095 | 1,004 | 1,060 | +6.53% | 905,100 | 524億883万 | +17.26% | 24.53 | 3.38 |
06/08 | 993 | 1,009 | 965 | 995 | -0.4% | 232,700 | 491億9508万 | +11.17% | 23.02 | 3.17 |
06/07 | 990 | 1,016 | 990 | 999 | 0% | 354,900 | 493億9285万 | +12.5% | 23.12 | 3.19 |
06/06 | 952 | 1,020 | 951 | 999 | +3.52% | 513,000 | 493億9285万 | +13.39% | 23.12 | 3.19 |
06/03 | 952 | 973 | 936 | 965 | +1.37% | 527,900 | 477億1181万 | +10.29% | 22.33 | 3.08 |
06/02 | 920 | 952 | 913 | 952 | +5.78% | 761,400 | 470億6906万 | +9.55% | 22.03 | 3.04 |
06/01 | 900 | 921 | 898 | 900 | 0% | 325,900 | 444億9807万 | +4.29% | 20.83 | 2.87 |
05/31 | 885 | 903 | 871 | 900 | +2.62% | 653,000 | 444億9807万 | +4.65% | 20.83 | 2.87 |
05/30 | 851 | 882 | 847 | 877 | +3.54% | 188,100 | 433億6089万 | +2.33% | 20.29 | 2.8 |
05/27 | 836 | 859 | 833 | 847 | +0.12% | 133,100 | 418億7762万 | -1.05% | 19.6 | 2.7 |
05/26 | 866 | 869 | 815 | 846 | -2.08% | 271,200 | 418億2818万 | -0.94% | 19.58 | 2.7 |
05/25 | 876 | 886 | 860 | 864 | -0.69% | 107,100 | 427億1814万 | +1.41% | 19.99 | 2.76 |
05/24 | 890 | 890 | 858 | 870 | -1.81% | 202,300 | 430億1480万 | +2.59% | 20.13 | 2.77 |
05/23 | 874 | 887 | 862 | 886 | +3.5% | 399,500 | 438億587万 | +4.98% | 20.5 | 2.83 |
05/20 | 854 | 865 | 834 | 856 | +1.42% | 203,000 | 423億2260万 | +2.03% | 19.81 | 2.73 |
05/19 | 812 | 850 | 805 | 844 | +3.94% | 262,800 | 417億2930万 | +1.08% | 19.53 | 2.69 |
05/18 | 853 | 877 | 801 | 812 | -4.92% | 527,300 | 401億4714万 | -2.29% | 18.79 | 2.59 |
05/17 | 877 | 882 | 849 | 854 | -3.61% | 461,000 | 422億2372万 | +3.14% | 19.76 | 2.72 |
05/16 | 960 | 961 | 883 | 886 | -7.9% | 646,300 | 438億587万 | +7.65% | 20.5 | 2.83 |
05/13 | 918 | 984 | 905 | 962 | +4.79% | 776,700 | 475億6349万 | +17.75% | 22.26 | 3.07 |
05/12 | 898 | 940 | 897 | 918 | +5.76% | 981,000 | 453億8803万 | +13.33% | 21.24 | 2.93 |
05/11 | 895 | 895 | 854 | 868 | -1.92% | 407,200 | 429億1591万 | +7.96% | 20.08 | 2.77 |
05/10 | 909 | 925 | 878 | 885 | -1.99% | 405,400 | 437億5643万 | +10.35% | 20.48 | 2.82 |
05/09 | 863 | 910 | 862 | 903 | +5.74% | 596,600 | 446億4639万 | +13.02% | 20.89 | 2.88 |
05/06 | 821 | 863 | 821 | 854 | +3.39% | 438,000 | 422億2372万 | +7.56% | 19.76 | 2.72 |
05/02 | 800 | 827 | 798 | 826 | +0.24% | 161,500 | 408億3933万 | +4.42% | 19.11 | 2.63 |
04/28 | 839 | 840 | 808 | 824 | -1.32% | 260,500 | 440億3645万 | +4.3% | 19.07 | 2.63 |
04/27 | 829 | 843 | 827 | 835 | -0.12% | 280,600 | 446億2432万 | +6.1% | 19.32 | 2.66 |
04/26 | 827 | 845 | 803 | 836 | +3.34% | 640,400 | 446億7776万 | +6.5% | 19.34 | 2.67 |
04/25 | 811 | 825 | 806 | 809 | -0.74% | 147,400 | 432億3482万 | +3.59% | 18.72 | 2.58 |
04/22 | 825 | 825 | 793 | 815 | -1.33% | 304,600 | 435億5547万 | +4.89% | 18.86 | 2.6 |
04/21 | 836 | 855 | 820 | 826 | -0.36% | 367,700 | 441億4333万 | +6.86% | 19.11 | 2.63 |
04/20 | 840 | 847 | 826 | 829 | -2.24% | 337,100 | 443億366万 | +7.66% | 19.18 | 2.64 |
04/19 | 815 | 848 | 813 | 848 | +5.87% | 704,500 | 453億1907万 | +10.85% | 19.62 | 2.7 |
04/18 | 772 | 811 | 767 | 801 | +0.88% | 420,700 | 428億728万 | +5.26% | 18.53 | 2.55 |
04/15 | 765 | 802 | 765 | 794 | +3.12% | 281,800 | 424億3318万 | +4.61% | 18.37 | 2.53 |
04/14 | 774 | 777 | 767 | 770 | 0% | 232,600 | 411億5057万 | +1.45% | 17.82 | 2.45 |
04/13 | 760 | 774 | 751 | 770 | +2.67% | 328,600 | 411億5057万 | +1.58% | 17.82 | 2.45 |
04/12 | 760 | 760 | 735 | 750 | -0.4% | 240,800 | 400億8172万 | -1.06% | 17.35 | 2.39 |
04/11 | 752 | 764 | 735 | 753 | +0.13% | 221,300 | 402億4205万 | -0.79% | 17.42 | 2.4 |
04/08 | 713 | 754 | 713 | 752 | +2.59% | 230,600 | 401億8860万 | -1.05% | 17.4 | 2.4 |
04/07 | 740 | 754 | 721 | 733 | -0.27% | 224,600 | 391億7320万 | -3.68% | 16.96 | 2.34 |
04/06 | 711 | 738 | 701 | 735 | +1.24% | 264,200 | 392億8009万 | -3.67% | 17.01 | 2.34 |
04/05 | 774 | 779 | 721 | 726 | -7.16% | 410,300 | 387億9910万 | -5.22% | 16.8 | 2.31 |
04/04 | 771 | 792 | 767 | 782 | +0.13% | 237,000 | 417億9187万 | +1.82% | 18.09 | 2.49 |
04/01 | 819 | 819 | 777 | 781 | -4.05% | 415,400 | 417億3843万 | +1.83% | 18.07 | 2.49 |
03/31 | 820 | 834 | 812 | 814 | +0.87% | 576,400 | 435億203万 | +6.13% | 19.51 | 2.37 |
03/30 | 789 | 810 | 785 | 807 | +2.28% | 468,200 | 431億2793万 | +5.63% | 19.35 | 2.35 |
03/29 | 764 | 792 | 760 | 789 | +2.33% | 279,700 | 421億6597万 | +3.82% | 18.92 | 2.29 |
03/28 | 797 | 797 | 771 | 771 | -2.65% | 483,200 | 412億401万 | +1.85% | 18.48 | 2.24 |
03/25 | 770 | 800 | 766 | 792 | +3.13% | 556,100 | 423億2630万 | +5.18% | 18.99 | 2.3 |
03/24 | 769 | 776 | 756 | 768 | -0.13% | 252,900 | 410億4368万 | +2.54% | 18.41 | 2.23 |
03/23 | 743 | 777 | 742 | 769 | +4.06% | 452,100 | 410億9712万 | +3.22% | 18.44 | 2.24 |
03/22 | 720 | 742 | 716 | 739 | +3.65% | 351,100 | 394億9385万 | -0.4% | 17.72 | 2.15 |
03/18 | 700 | 716 | 693 | 713 | 0% | 354,300 | 381億435万 | -3.52% | 17.09 | 2.07 |
03/17 | 734 | 736 | 706 | 713 | -3.65% | 323,200 | 381億435万 | -2.99% | 17.09 | 2.07 |
03/16 | 708 | 744 | 701 | 740 | +2.78% | 530,100 | 395億4730万 | +0.95% | 17.74 | 2.15 |
03/15 | 759 | 767 | 714 | 720 | -2.7% | 797,300 | 384億7845万 | -1.37% | 17.26 | 2.09 |
03/14 | 758 | 759 | 738 | 740 | -2.37% | 408,000 | 395億4730万 | +1.37% | 17.74 | 2.15 |
03/11 | 770 | 771 | 748 | 758 | -3.68% | 557,800 | 405億926万 | +4.26% | 18.17 | 2.2 |
03/10 | 765 | 792 | 758 | 787 | +3.55% | 329,100 | 420億5909万 | +9% | 18.87 | 2.29 |
03/09 | 749 | 771 | 737 | 760 | +0.4% | 301,100 | 406億1614万 | +6.15% | 18.22 | 2.21 |
03/08 | 774 | 778 | 728 | 757 | -3.32% | 531,700 | 404億5582万 | +6.47% | 18.15 | 2.2 |
03/07 | 785 | 790 | 767 | 783 | +1.16% | 333,000 | 418億4532万 | +10.75% | 18.77 | 2.28 |
03/04 | 757 | 779 | 743 | 774 | +1.57% | 506,500 | 413億6434万 | +10.41% | 18.56 | 2.25 |
03/03 | 797 | 799 | 757 | 762 | -4.39% | 841,100 | 407億2303万 | +9.48% | 18.27 | 2.22 |
03/02 | 817 | 823 | 786 | 797 | -0.99% | 850,400 | 425億9351万 | +15.67% | 19.11 | 2.32 |
03/01 | 771 | 810 | 763 | 805 | +4.41% | 774,900 | 430億2105万 | +18.56% | 19.3 | 2.34 |
02/29 | 784 | 796 | 760 | 771 | +1.18% | 600,700 | 412億401万 | +15.25% | 18.48 | 2.24 |
02/26 | 799 | 802 | 753 | 762 | -3.91% | 969,900 | 407億2303万 | +15.63% | 18.27 | 2.22 |
02/25 | 740 | 793 | 736 | 793 | +8.04% | 1,350,900 | 423億7974万 | +22.38% | 19.01 | 2.31 |
02/24 | 690 | 744 | 687 | 734 | +4.71% | 730,700 | 392億2664万 | +15.23% | 17.6 | 2.13 |
02/23 | 734 | 738 | 690 | 701 | -3.31% | 613,600 | 374億6305万 | +11.45% | 16.81 | 2.04 |
02/22 | 675 | 731 | 670 | 725 | +7.89% | 857,300 | 387億4566万 | +16.56% | 17.38 | 2.11 |
02/19 | 673 | 676 | 658 | 672 | -1.61% | 386,500 | 359億1322万 | +9.27% | 16.11 | 1.95 |
02/18 | 681 | 692 | 667 | 683 | +1.94% | 400,600 | 365億109万 | +11.78% | 16.37 | 1.99 |
02/17 | 680 | 703 | 650 | 670 | -1.62% | 696,900 | 358億634万 | +10.38% | 16.06 | 1.95 |
02/16 | 660 | 700 | 657 | 681 | +2.56% | 623,200 | 363億9420万 | +13.12% | 16.33 | 1.98 |
02/15 | 655 | 676 | 633 | 664 | +5.56% | 485,300 | 354億8568万 | +11.04% | 15.92 | 1.93 |
02/12 | 630 | 648 | 608 | 629 | -4.84% | 671,600 | 336億1520万 | +5.71% | 15.08 | 1.83 |
02/10 | 678 | 682 | 625 | 661 | -1.05% | 694,500 | 353億2536万 | +11.47% | 15.85 | 1.92 |
02/09 | 687 | 700 | 635 | 668 | -6.83% | 1,203,800 | 356億9945万 | +13.03% | 16.01 | 1.94 |
02/08 | 669 | 729 | 651 | 717 | +7.82% | 2,050,700 | 383億1812万 | +21.73% | 17.19 | 2.08 |
02/05 | 637 | 705 | 624 | 665 | +6.91% | 3,895,300 | 355億3912万 | +13.48% | 15.94 | 1.93 |
02/04 | 650 | 650 | 613 | 622 | -4.31% | 678,100 | 332億4111万 | +6.69% | 14.91 | 1.81 |
02/03 | 623 | 653 | 607 | 650 | +1.4% | 734,200 | 347億3749万 | +11.49% | 15.58 | 1.89 |
02/02 | 665 | 676 | 633 | 641 | -0.62% | 1,007,900 | 342億5651万 | +10.52% | 15.37 | 1.86 |
02/01 | 635 | 649 | 624 | 645 | +1.9% | 621,800 | 344億7028万 | +11.79% | 15.46 | 1.88 |
01/29 | 653 | 655 | 606 | 633 | -1.56% | 1,076,400 | 338億2897万 | +10.47% | 15.18 | 1.84 |
01/28 | 625 | 686 | 608 | 643 | +7.71% | 3,044,100 | 343億6339万 | +12.81% | 15.42 | 1.87 |
01/27 | 571 | 623 | 561 | 597 | +8.35% | 894,400 | 319億505万 | +5.29% | 14.31 | 1.74 |
01/26 | 539 | 570 | 532 | 551 | +0.36% | 260,800 | 294億4670万 | -2.65% | 13.21 | 1.6 |
01/25 | 535 | 555 | 529 | 549 | +5.17% | 292,000 | 293億3982万 | -3% | 13.16 | 1.6 |