株価チャート
2016/03/28～2016/08/22
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 |
| 08/22 | 838 | 849 | 813 | 825 | -2.83% | 229,000 | 407億8989万 | -16.33% | 19.09 | 2.55 |
| 08/19 | 823 | 852 | 786 | 849 | +3.16% | 715,100 | 419億7651万 | -14.93% | 19.65 | 2.62 |
| 08/18 | 856 | 864 | 807 | 823 | -6.37% | 587,700 | 406億9101万 | -18.43% | 19.04 | 2.54 |
| 08/17 | 952 | 963 | 879 | 879 | -8.63% | 471,300 | 434億5978万 | -14.08% | 20.34 | 2.72 |
| 08/16 | 932 | 978 | 923 | 962 | +3.22% | 511,500 | 475億6349万 | -7.14% | 22.26 | 2.97 |
| 08/15 | 896 | 943 | 895 | 932 | +0.65% | 365,700 | 460億8022万 | -10.81% | 21.57 | 2.88 |
| 08/12 | 865 | 930 | 860 | 926 | +5.23% | 431,900 | 457億8356万 | -12.39% | 21.43 | 2.86 |
| 08/10 | 842 | 905 | 838 | 880 | +6.67% | 531,900 | 435億922万 | -17.83% | 20.36 | 2.72 |
| 08/09 | 862 | 863 | 804 | 825 | -5.06% | 767,300 | 407億8989万 | -23.89% | 19.09 | 2.55 |
| 08/08 | 908 | 915 | 846 | 869 | -4.19% | 588,600 | 429億6535万 | -21% | 20.11 | 2.69 |
| 08/05 | 950 | 976 | 854 | 907 | -10.73% | 1,052,000 | 448億4416万 | -18.65% | 20.99 | 2.8 |
| 08/04 | 1,050 | 1,064 | 1,002 | 1,016 | -3.15% | 252,100 | 502億3337万 | -9.61% | 23.51 | 3.14 |
| 08/03 | 1,084 | 1,090 | 1,039 | 1,049 | -5.5% | 431,100 | 518億6497万 | -7.17% | 24.27 | 3.24 |
| 08/02 | 1,119 | 1,145 | 1,101 | 1,110 | -1.25% | 235,700 | 548億8095万 | -2.2% | 25.68 | 3.43 |
| 08/01 | 1,080 | 1,148 | 1,079 | 1,124 | +6.34% | 451,600 | 555億7314万 | -0.97% | 26.01 | 3.47 |
| 07/29 | 1,035 | 1,065 | 1,012 | 1,057 | +0.67% | 267,500 | 522億6051万 | -6.71% | 24.46 | 3.27 |
| 07/28 | 1,050 | 1,055 | 1,030 | 1,050 | +1.25% | 171,600 | 519億1441万 | -7.49% | 24.3 | 3.24 |
| 07/27 | 1,050 | 1,065 | 1,025 | 1,037 | -1.05% | 216,700 | 512億7166万 | -8.63% | 24 | 3.2 |
| 07/26 | 1,018 | 1,088 | 1,016 | 1,048 | 0% | 215,500 | 518億1553万 | -7.75% | 24.25 | 3.24 |
| 07/25 | 1,085 | 1,100 | 1,041 | 1,048 | -3.5% | 216,300 | 518億1553万 | -7.58% | 24.25 | 3.24 |
| 07/22 | 1,076 | 1,124 | 1,052 | 1,086 | -0.46% | 297,600 | 536億9433万 | -3.98% | 25.13 | 3.36 |
| 07/21 | 1,099 | 1,135 | 1,081 | 1,091 | -2.59% | 295,400 | 539億4154万 | -3.37% | 25.25 | 3.37 |
| 07/20 | 1,054 | 1,124 | 1,035 | 1,120 | +5.56% | 471,500 | 553億7537万 | -0.71% | 25.92 | 3.46 |
| 07/19 | 1,051 | 1,063 | 1,016 | 1,061 | -0.75% | 558,300 | 524億5828万 | -5.6% | 24.55 | 3.28 |
| 07/15 | 1,113 | 1,128 | 1,052 | 1,069 | -5.98% | 413,800 | 528億5381万 | -4.89% | 24.74 | 3.3 |
| 07/14 | 1,110 | 1,176 | 1,097 | 1,137 | +1.52% | 452,800 | 562億1589万 | +1.16% | 26.31 | 3.51 |
| 07/13 | 1,187 | 1,192 | 1,080 | 1,120 | -4.68% | 742,300 | 553億7537万 | -0.09% | 25.92 | 3.46 |
| 07/12 | 1,200 | 1,211 | 1,132 | 1,175 | -1.51% | 602,700 | 580億9470万 | +5.29% | 27.19 | 3.63 |
| 07/11 | 1,233 | 1,244 | 1,185 | 1,193 | -0.83% | 299,200 | 589億8466万 | +7.57% | 27.61 | 3.69 |
| 07/08 | 1,218 | 1,248 | 1,183 | 1,203 | -1.72% | 426,800 | 594億7908万 | +9.26% | 27.84 | 3.72 |
| 07/07 | 1,268 | 1,275 | 1,206 | 1,224 | -3.47% | 585,900 | 605億1737万 | +12.09% | 28.32 | 3.78 |
| 07/06 | 1,190 | 1,285 | 1,182 | 1,268 | +5.05% | 549,400 | 626億9283万 | +17.3% | 29.34 | 3.92 |
| 07/05 | 1,224 | 1,229 | 1,191 | 1,207 | -1.39% | 325,400 | 596億7685万 | +13.23% | 27.93 | 3.73 |
| 07/04 | 1,230 | 1,281 | 1,211 | 1,224 | -1.53% | 770,700 | 605億1737万 | +16.13% | 28.32 | 3.78 |
| 07/01 | 1,155 | 1,259 | 1,147 | 1,243 | +8.75% | 987,000 | 614億5677万 | +19.52% | 28.76 | 3.84 |
| 06/30 | 1,190 | 1,199 | 1,122 | 1,143 | -1.12% | 751,400 | 565億1254万 | +11.62% | 26.45 | 3.65 |
| 06/29 | 1,198 | 1,214 | 1,122 | 1,156 | -1.62% | 740,500 | 571億5529万 | +14.23% | 26.75 | 3.69 |
| 06/28 | 1,087 | 1,194 | 1,080 | 1,175 | +5.86% | 651,200 | 580億9470万 | +17.38% | 27.19 | 3.75 |
| 06/27 | 1,064 | 1,148 | 1,063 | 1,110 | +3.26% | 554,300 | 548億8095万 | +12.23% | 25.68 | 3.54 |
| 06/24 | 1,150 | 1,168 | 995 | 1,075 | -2.71% | 1,054,400 | 531億5047万 | +9.69% | 24.87 | 3.43 |
| 06/23 | 1,076 | 1,129 | 1,065 | 1,105 | +4.64% | 586,200 | 546億3374万 | +13.8% | 25.57 | 3.52 |
| 06/22 | 1,051 | 1,131 | 1,051 | 1,056 | +0.28% | 577,600 | 522億1106万 | +10% | 24.44 | 3.37 |
| 06/21 | 1,010 | 1,092 | 1,010 | 1,053 | +5.51% | 686,600 | 520億6274万 | +10.73% | 24.37 | 3.36 |
| 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 |
