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 | 1,342 | 1,343 | 1,340 | 1,342 | -0.37% | 1,400 | 79億7557万 | -3.31% | 16.7 | 1.02 |
| 05/30 | 1,343 | 1,347 | 1,334 | 1,347 | +1.05% | 5,500 | 80億529万 | -3.16% | 16.76 | 1.02 |
| 05/27 | 1,333 | 1,336 | 1,325 | 1,333 | -1.99% | 11,900 | 79億2208万 | -4.31% | 16.59 | 1.01 |
| 05/26 | 1,372 | 1,393 | 1,350 | 1,360 | -2.72% | 22,600 | 80億8255万 | -2.58% | 16.93 | 1.03 |
| 05/25 | 1,400 | 1,402 | 1,390 | 1,398 | -0.14% | 5,100 | 83億838万 | +0.07% | 17.4 | 1.06 |
| 05/24 | 1,391 | 1,400 | 1,391 | 1,400 | +0.5% | 4,800 | 83億2027万 | +0.29% | 17.42 | 1.06 |
| 05/23 | 1,391 | 1,399 | 1,388 | 1,393 | +0.14% | 7,500 | 82億7867万 | -0.14% | 17.34 | 1.06 |
| 05/20 | 1,399 | 1,399 | 1,388 | 1,391 | -0.22% | 4,700 | 82億6678万 | -0.14% | 17.31 | 1.06 |
| 05/19 | 1,384 | 1,400 | 1,384 | 1,394 | +0.72% | 3,600 | 82億8461万 | +0.14% | 17.35 | 1.06 |
| 05/18 | 1,385 | 1,390 | 1,384 | 1,384 | -0.07% | 1,500 | 82億2518万 | -0.5% | 17.22 | 1.05 |
| 05/17 | 1,381 | 1,394 | 1,381 | 1,385 | +0.14% | 4,500 | 82億3112万 | -0.43% | 17.24 | 1.05 |
| 05/16 | 1,390 | 1,390 | 1,383 | 1,383 | -0.5% | 2,400 | 82億1924万 | -0.58% | 17.21 | 1.05 |
| 05/13 | 1,388 | 1,394 | 1,385 | 1,390 | -0.5% | 1,900 | 82億6084万 | -0.07% | 17.3 | 1.06 |
| 05/12 | 1,395 | 1,398 | 1,390 | 1,397 | +0.14% | 2,800 | 83億244万 | +0.36% | 17.39 | 1.06 |
| 05/11 | 1,402 | 1,407 | 1,395 | 1,395 | -0.5% | 2,500 | 82億9055万 | +0.29% | 17.36 | 1.06 |
| 05/10 | 1,390 | 1,404 | 1,389 | 1,402 | +0.57% | 4,200 | 83億3215万 | +0.72% | 17.45 | 1.07 |
| 05/09 | 1,394 | 1,399 | 1,385 | 1,394 | +0.72% | 5,200 | 82億8461万 | +0.14% | 17.35 | 1.06 |
| 05/06 | 1,380 | 1,384 | 1,377 | 1,384 | +0.29% | 4,400 | 82億2518万 | -0.5% | 17.22 | 1.05 |
| 05/02 | 1,384 | 1,385 | 1,368 | 1,380 | -0.86% | 5,200 | 82億141万 | -0.72% | 17.17 | 1.05 |
| 04/28 | 1,402 | 1,415 | 1,389 | 1,392 | -1% | 7,600 | 82億7272万 | +0.36% | 17.32 | 1.06 |
| 04/27 | 1,413 | 1,413 | 1,402 | 1,406 | +0.07% | 3,100 | 83億5593万 | +1.59% | 17.5 | 1.07 |
| 04/26 | 1,402 | 1,411 | 1,395 | 1,405 | -0.92% | 5,000 | 83億4998万 | +1.81% | 17.49 | 1.07 |
| 04/25 | 1,418 | 1,418 | 1,404 | 1,418 | 0% | 6,700 | 84億2724万 | +2.98% | 17.65 | 1.08 |
| 04/22 | 1,416 | 1,418 | 1,392 | 1,418 | +0.64% | 3,400 | 84億2724万 | +3.28% | 17.65 | 1.08 |
| 04/21 | 1,405 | 1,417 | 1,400 | 1,409 | +0.28% | 6,800 | 83億7376万 | +2.85% | 17.53 | 1.07 |
| 04/20 | 1,417 | 1,418 | 1,401 | 1,405 | -0.21% | 2,900 | 83億4998万 | +2.86% | 17.49 | 1.07 |
| 04/19 | 1,415 | 1,415 | 1,373 | 1,408 | -0.49% | 3,600 | 83億6781万 | +3.3% | 17.52 | 1.07 |
| 04/18 | 1,373 | 1,417 | 1,370 | 1,415 | +2.98% | 3,300 | 84億941万 | +4.12% | 17.61 | 1.08 |
| 04/15 | 1,354 | 1,374 | 1,354 | 1,374 | 0% | 2,300 | 81億6575万 | +1.33% | 17.1 | 1.05 |
| 04/14 | 1,364 | 1,376 | 1,364 | 1,374 | +0.51% | 1,200 | 81億6575万 | +1.55% | 17.1 | 1.05 |
| 04/13 | 1,357 | 1,367 | 1,357 | 1,367 | +0.89% | 1,400 | 81億2415万 | +1.18% | 17.01 | 1.04 |
| 04/12 | 1,356 | 1,380 | 1,355 | 1,355 | -0.51% | 2,800 | 80億5283万 | +0.44% | 16.86 | 1.03 |
| 04/11 | 1,384 | 1,384 | 1,360 | 1,362 | -1.59% | 2,100 | 80億9443万 | +1.04% | 16.95 | 1.04 |
| 04/08 | 1,385 | 1,398 | 1,383 | 1,384 | -0.07% | 2,200 | 82億2518万 | +2.82% | 17.22 | 1.05 |
| 04/07 | 1,370 | 1,399 | 1,370 | 1,385 | +0.51% | 1,500 | 82億3112万 | +3.05% | 17.24 | 1.05 |
| 04/06 | 1,369 | 1,399 | 1,369 | 1,378 | +0.58% | 3,000 | 81億8952万 | +2.76% | 17.15 | 1.05 |
| 04/05 | 1,411 | 1,411 | 1,370 | 1,370 | -2.91% | 3,300 | 81億4198万 | +2.39% | 17.05 | 1.04 |
| 04/04 | 1,402 | 1,411 | 1,387 | 1,411 | +2.1% | 2,500 | 83億8564万 | +5.77% | 17.56 | 1.07 |
| 04/01 | 1,415 | 1,415 | 1,381 | 1,382 | -2.33% | 7,600 | 82億1329万 | +3.91% | 17.2 | 1.05 |
| 03/31 | 1,400 | 1,434 | 1,400 | 1,415 | +0.86% | 8,300 | 84億941万 | +6.55% | 17.61 | 1.08 |
| 03/30 | 1,420 | 1,420 | 1,383 | 1,403 | +1.67% | 8,300 | 83億3810万 | +6.05% | 17.46 | 1.07 |
| 03/29 | 1,345 | 1,380 | 1,324 | 1,380 | +2.76% | 8,800 | 82億141万 | +4.55% | 17.17 | 1.05 |
| 03/28 | 1,330 | 1,350 | 1,328 | 1,343 | +2.21% | 5,700 | 79億8151万 | +1.97% | 16.71 | 1.02 |
| 03/25 | 1,321 | 1,325 | 1,312 | 1,314 | +0.38% | 3,000 | 78億917万 | -0.08% | 16.35 | 1 |
| 03/24 | 1,330 | 1,330 | 1,304 | 1,309 | -1.06% | 6,400 | 77億7945万 | -0.46% | 16.29 | 1 |
| 03/23 | 1,324 | 1,324 | 1,320 | 1,323 | -0.08% | 2,500 | 78億6265万 | +0.68% | 16.46 | 1.01 |
| 03/22 | 1,353 | 1,353 | 1,318 | 1,324 | +0.08% | 7,800 | 78億6860万 | +0.84% | 16.48 | 1.01 |
| 03/18 | 1,331 | 1,334 | 1,318 | 1,323 | -0.53% | 2,200 | 78億6265万 | +0.99% | 16.46 | 1.01 |
| 03/17 | 1,332 | 1,339 | 1,325 | 1,330 | +0.61% | 5,000 | 79億425万 | +1.99% | 16.55 | 1.01 |
| 03/16 | 1,325 | 1,325 | 1,318 | 1,322 | -0.15% | 1,900 | 78億5671万 | +1.61% | 16.45 | 1.01 |
| 03/15 | 1,328 | 1,330 | 1,324 | 1,324 | +0.46% | 4,500 | 78億6860万 | +1.85% | 16.48 | 1.01 |
| 03/14 | 1,333 | 1,333 | 1,316 | 1,318 | -0.45% | 4,200 | 78億3294万 | +1.31% | 16.4 | 1 |
| 03/11 | 1,319 | 1,326 | 1,319 | 1,324 | +0.68% | 6,700 | 78億6860万 | +1.69% | 16.48 | 1.01 |
| 03/10 | 1,320 | 1,321 | 1,315 | 1,315 | -0.45% | 4,000 | 78億1511万 | +1% | 16.37 | 1 |
| 03/09 | 1,329 | 1,329 | 1,317 | 1,321 | +0.23% | 2,200 | 78億5077万 | +1.46% | 16.44 | 1 |
| 03/08 | 1,317 | 1,319 | 1,317 | 1,318 | -0.08% | 1,100 | 78億3294万 | +1.15% | 16.4 | 1 |
| 03/07 | 1,333 | 1,333 | 1,316 | 1,319 | -0.3% | 4,200 | 78億3888万 | +1.23% | 16.41 | 1 |
| 03/04 | 1,325 | 1,330 | 1,316 | 1,323 | -0.15% | 3,000 | 78億6265万 | +1.69% | 16.46 | 1.01 |
| 03/03 | 1,312 | 1,329 | 1,312 | 1,325 | +0.99% | 2,200 | 78億7454万 | +1.92% | 16.49 | 1.01 |
| 03/02 | 1,330 | 1,330 | 1,305 | 1,312 | +1.47% | 1,300 | 77億9728万 | +1% | 16.33 | 1 |
| 03/01 | 1,298 | 1,318 | 1,293 | 1,293 | +2.05% | 1,800 | 76億8436万 | -0.39% | 16.09 | 0.98 |
| 02/29 | 1,320 | 1,321 | 1,267 | 1,267 | -4.02% | 3,700 | 75億2984万 | -2.39% | 15.77 | 0.96 |
| 02/26 | 1,329 | 1,329 | 1,315 | 1,320 | -0.68% | 1,000 | 78億4482万 | +1.77% | 16.43 | 1 |
| 02/25 | 1,335 | 1,335 | 1,292 | 1,329 | +1.84% | 6,500 | 78億9831万 | +3.02% | 16.54 | 1.01 |
| 02/24 | 1,319 | 1,334 | 1,293 | 1,305 | -0.84% | 5,000 | 77億5568万 | +1.48% | 16.24 | 0.99 |
| 02/23 | 1,338 | 1,338 | 1,309 | 1,316 | +0.69% | 3,600 | 78億2105万 | +2.57% | 16.38 | 1 |
| 02/22 | 1,310 | 1,310 | 1,295 | 1,307 | +0.46% | 3,100 | 77億6756万 | +2.03% | 16.27 | 0.99 |
| 02/19 | 1,308 | 1,308 | 1,268 | 1,301 | -0.15% | 3,400 | 77億3191万 | +1.56% | 16.19 | 0.99 |
| 02/18 | 1,299 | 1,303 | 1,286 | 1,303 | +1.01% | 2,700 | 77億4379万 | +1.8% | 16.22 | 0.99 |
| 02/17 | 1,298 | 1,298 | 1,286 | 1,290 | +0.08% | 2,500 | 76億6653万 | +0.7% | 16.05 | 0.98 |
| 02/16 | 1,277 | 1,289 | 1,217 | 1,289 | +1.82% | 800 | 76億6059万 | +0.55% | 16.04 | 0.98 |
| 02/15 | 1,270 | 1,270 | 1,200 | 1,266 | +9.9% | 2,100 | 75億2390万 | -1.4% | 15.76 | 0.96 |
| 02/12 | 1,170 | 1,181 | 1,151 | 1,152 | -8.64% | 4,800 | 68億4639万 | -10.56% | 14.34 | 0.88 |
| 02/10 | 1,305 | 1,308 | 1,255 | 1,261 | -3.37% | 3,600 | 74億9418万 | -2.85% | 15.69 | 0.96 |
| 02/09 | 1,359 | 1,359 | 1,304 | 1,305 | -3.26% | 2,200 | 77億5568万 | +0.08% | 16.24 | 0.99 |
| 02/08 | 1,331 | 1,370 | 1,331 | 1,349 | +1.43% | 2,300 | 80億1717万 | +3.13% | 16.79 | 1.03 |
| 02/05 | 1,325 | 1,357 | 1,320 | 1,330 | +0.38% | 2,400 | 79億425万 | +1.45% | 16.55 | 1.01 |
| 02/04 | 1,325 | 1,325 | 1,325 | 1,325 | -0.15% | 1,500 | 78億7454万 | +0.84% | 16.49 | 1.01 |
| 02/03 | 1,342 | 1,348 | 1,326 | 1,327 | -1.04% | 2,500 | 78億8643万 | +0.76% | 16.51 | 1.01 |
| 02/02 | 1,316 | 1,341 | 1,316 | 1,341 | +1.9% | 3,300 | 79億6963万 | +1.67% | 16.69 | 1.02 |
| 02/01 | 1,286 | 1,316 | 1,286 | 1,316 | +2.49% | 3,100 | 78億2105万 | -0.53% | 16.38 | 1 |
| 01/29 | 1,299 | 1,299 | 1,282 | 1,284 | -0.16% | 2,400 | 76億3087万 | -3.31% | 15.98 | 0.98 |
| 01/28 | 1,293 | 1,321 | 1,286 | 1,286 | -1.53% | 3,500 | 76億4276万 | -3.6% | 16 | 0.98 |
| 01/27 | 1,273 | 1,324 | 1,273 | 1,306 | +1.95% | 3,200 | 77億6162万 | -2.68% | 16.25 | 0.99 |
| 01/26 | 1,300 | 1,300 | 1,281 | 1,281 | -0.77% | 3,600 | 76億1304万 | -4.97% | 15.94 | 0.97 |
| 01/25 | 1,327 | 1,328 | 1,291 | 1,291 | +4.37% | 4,300 | 76億7248万 | -4.65% | 16.07 | 0.98 |
| 01/22 | 1,188 | 1,239 | 1,161 | 1,237 | +6.91% | 4,000 | 73億5155万 | -9.04% | 15.39 | 0.94 |
| 01/21 | 1,220 | 1,250 | 1,157 | 1,157 | -5.24% | 3,200 | 68億7611万 | -15.49% | 14.4 | 0.88 |
| 01/20 | 1,329 | 1,339 | 1,220 | 1,221 | -1.45% | 10,400 | 72億5646万 | -11.59% | 15.2 | 0.93 |
| 01/19 | 1,261 | 1,261 | 1,239 | 1,239 | -1.59% | 3,000 | 73億6344万 | -10.93% | 15.42 | 0.94 |
| 01/18 | 1,261 | 1,280 | 1,257 | 1,259 | -3.3% | 2,800 | 74億8230万 | -10.07% | 15.67 | 0.96 |
| 01/15 | 1,350 | 1,350 | 1,301 | 1,302 | +1.56% | 1,500 | 77億3785万 | -7.59% | 16.2 | 0.99 |
| 01/14 | 1,327 | 1,327 | 1,282 | 1,282 | -3.39% | 4,900 | 76億1899万 | -9.53% | 15.95 | 0.98 |
| 01/13 | 1,327 | 1,328 | 1,323 | 1,327 | +1.45% | 800 | 78億8643万 | -6.94% | 16.51 | 1.01 |
| 01/12 | 1,347 | 1,347 | 1,308 | 1,308 | -2.9% | 3,900 | 77億7351万 | -8.72% | 16.28 | 0.99 |
| 01/08 | 1,367 | 1,368 | 1,345 | 1,347 | -1.46% | 3,400 | 80億529万 | -6.59% | 16.76 | 1.02 |
| 01/07 | 1,402 | 1,402 | 1,367 | 1,367 | -2.5% | 3,700 | 81億2415万 | -5.59% | 17.01 | 1.04 |
| 01/06 | 1,400 | 1,414 | 1,383 | 1,402 | -0.28% | 2,200 | 83億3215万 | -3.51% | 17.45 | 1.07 |
| 01/05 | 1,418 | 1,424 | 1,405 | 1,406 | -0.78% | 5,500 | 83億5593万 | -3.5% | 17.5 | 1.07 |
| 01/04 | 1,414 | 1,432 | 1,413 | 1,417 | +0.28% | 6,400 | 84億2130万 | -3.08% | 17.63 | 1.08 |
