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 | 803 | 803 | 725 | 734 | +2.23% | 133,500 | 36億8879万 | -2.65% | - | 4.09 |
06/29 | 676 | 736 | 676 | 718 | +6.21% | 15,200 | 36億838万 | -5.03% | - | 4 |
06/28 | 644 | 681 | 636 | 676 | +1.81% | 19,600 | 33億9730万 | -10.94% | - | 3.76 |
06/27 | 643 | 687 | 639 | 664 | +3.27% | 40,800 | 33億3699万 | -13.09% | - | 3.7 |
06/24 | 706 | 720 | 613 | 643 | -10.45% | 67,500 | 32億3146万 | -16.49% | - | 3.58 |
06/23 | 710 | 729 | 700 | 718 | -0.55% | 18,900 | 36億838万 | -7.47% | - | 4 |
06/22 | 730 | 731 | 698 | 722 | -2.17% | 35,000 | 36億2848万 | -7.2% | - | 4.02 |
06/21 | 730 | 746 | 726 | 738 | -0.14% | 27,800 | 37億889万 | -5.26% | - | 4.11 |
06/20 | 720 | 749 | 720 | 739 | +3.65% | 22,500 | 37億1391万 | -5.38% | - | 4.11 |
06/17 | 702 | 723 | 696 | 713 | +3.48% | 19,500 | 35億8325万 | -8.94% | - | 3.97 |
06/16 | 740 | 740 | 685 | 689 | -4.97% | 42,000 | 34億6263万 | -12.45% | - | 3.84 |
06/15 | 701 | 737 | 690 | 725 | +1.54% | 28,100 | 36億4356万 | -8.58% | - | 4.04 |
06/14 | 777 | 786 | 710 | 714 | -7.99% | 48,900 | 35億8827万 | -10.53% | - | 3.98 |
06/13 | 827 | 827 | 776 | 776 | -7.18% | 35,600 | 38億9986万 | -3.48% | - | 4.32 |
06/10 | 836 | 847 | 835 | 836 | 0% | 15,500 | 42億140万 | +3.59% | - | 4.65 |
06/09 | 824 | 844 | 824 | 836 | -0.36% | 12,500 | 42億140万 | +3.59% | - | 4.65 |
06/08 | 839 | 847 | 823 | 839 | +1.33% | 25,400 | 42億1647万 | +3.97% | - | 4.67 |
06/07 | 798 | 833 | 798 | 828 | +2.99% | 17,200 | 41億6119万 | +2.48% | - | 4.61 |
06/06 | 796 | 804 | 786 | 804 | +0.37% | 15,100 | 40億4058万 | -0.86% | - | 4.48 |
06/03 | 778 | 810 | 778 | 801 | +2.96% | 32,500 | 40億2550万 | -1.6% | - | 4.46 |
06/02 | 787 | 807 | 778 | 778 | -2.02% | 38,400 | 39億991万 | -4.89% | - | 4.33 |
06/01 | 808 | 808 | 793 | 794 | +0.13% | 13,500 | 39億9032万 | -3.87% | - | 4.42 |
05/31 | 781 | 798 | 780 | 793 | +0.25% | 9,800 | 39億8530万 | -4.8% | - | 4.42 |
05/30 | 773 | 791 | 773 | 791 | +1.93% | 29,000 | 39億7524万 | -5.72% | - | 4.4 |
05/27 | 777 | 793 | 775 | 776 | -1.52% | 15,200 | 38億9986万 | -8.6% | - | 4.32 |
05/26 | 792 | 798 | 771 | 788 | -0.51% | 12,400 | 39億6017万 | -8.16% | - | 4.39 |
05/25 | 791 | 805 | 785 | 792 | +0.13% | 23,100 | 39億8027万 | -8.23% | - | 4.41 |
05/24 | 803 | 820 | 791 | 791 | -3.18% | 18,400 | 39億7524万 | -8.87% | - | 4.4 |
05/23 | 827 | 827 | 804 | 817 | +2.51% | 16,400 | 39億9153万 | -6.31% | - | 4.42 |
05/20 | 770 | 809 | 770 | 797 | +3.24% | 23,700 | 38億9382万 | -8.91% | - | 4.31 |
05/19 | 757 | 783 | 755 | 772 | +1.98% | 25,700 | 37億7168万 | -12.27% | - | 4.18 |
05/18 | 790 | 791 | 749 | 757 | -3.93% | 68,800 | 36億9839万 | -14.46% | - | 4.1 |
05/17 | 781 | 817 | 781 | 788 | +0.9% | 23,800 | 38億4985万 | -11.46% | - | 4.27 |
05/16 | 816 | 825 | 775 | 781 | -4.99% | 36,600 | 38億1565万 | -12.44% | - | 4.23 |
05/13 | 825 | 839 | 811 | 822 | -1.2% | 27,800 | 40億1596万 | -8.05% | - | 4.45 |
05/12 | 855 | 871 | 825 | 832 | -2.58% | 29,500 | 40億6481万 | -7.25% | - | 4.5 |
05/11 | 842 | 866 | 842 | 854 | +0.95% | 24,800 | 41億7230万 | -5.11% | - | 4.62 |
05/10 | 861 | 861 | 838 | 846 | -0.59% | 22,200 | 41億3321万 | -6.31% | - | 4.58 |
05/09 | 852 | 868 | 845 | 851 | +0.47% | 32,100 | 41億5764万 | -5.97% | - | 4.61 |
05/06 | 900 | 902 | 844 | 847 | +0.71% | 48,100 | 41億3810万 | -6.31% | - | 4.58 |
05/02 | 820 | 851 | 810 | 841 | -1.87% | 37,400 | 41億878万 | -6.87% | - | 4.55 |
04/28 | 910 | 914 | 852 | 857 | -5.82% | 57,800 | 41億8695万 | -4.99% | - | 4.64 |
04/27 | 858 | 976 | 850 | 910 | +5.08% | 148,700 | 44億4589万 | +0.89% | - | 4.93 |
04/26 | 929 | 929 | 866 | 866 | -5.77% | 66,700 | 42億3092万 | -3.78% | - | 4.69 |
04/25 | 970 | 984 | 901 | 919 | -5.55% | 79,900 | 44億8986万 | +2.11% | - | 4.97 |
04/22 | 941 | 978 | 918 | 973 | +1.78% | 82,400 | 47億5368万 | +8.23% | - | 5.27 |
04/21 | 985 | 987 | 950 | 956 | -0.42% | 48,800 | 46億7063万 | +6.7% | - | 5.17 |
04/20 | 1,060 | 1,060 | 935 | 960 | -7.87% | 246,500 | 46億9017万 | +7.62% | - | 5.2 |
04/19 | 990 | 1,050 | 966 | 1,042 | +6.22% | 279,200 | 50億9079万 | +17.47% | - | 5.64 |
04/18 | 913 | 989 | 911 | 981 | +5.83% | 241,900 | 47億9277万 | +11.86% | - | 5.31 |
04/15 | 905 | 930 | 895 | 927 | +0.76% | 46,800 | 45億2895万 | +6.8% | - | 5.02 |
04/14 | 917 | 936 | 900 | 920 | +4.43% | 85,000 | 44億9475万 | +6.85% | - | 4.98 |
04/13 | 884 | 916 | 881 | 881 | -0.34% | 48,900 | 43億421万 | +3.04% | - | 4.77 |
04/12 | 940 | 945 | 884 | 884 | -4.95% | 85,900 | 43億1887万 | +3.88% | - | 4.78 |
04/11 | 920 | 945 | 909 | 930 | +2.09% | 79,600 | 45億4360万 | +9.93% | - | 5.03 |
04/08 | 846 | 930 | 839 | 911 | +5.81% | 57,000 | 44億5078万 | +8.58% | - | 4.93 |
04/07 | 830 | 874 | 824 | 861 | +1.89% | 25,000 | 42億650万 | +3.49% | - | 4.66 |
04/06 | 824 | 849 | 811 | 845 | +0.72% | 23,900 | 41億2833万 | +2.3% | - | 4.57 |
04/05 | 895 | 899 | 810 | 839 | -6.36% | 61,800 | 40億9901万 | +2.19% | - | 4.54 |
04/04 | 888 | 935 | 885 | 896 | -2.08% | 121,300 | 43億7749万 | +9.8% | - | 4.85 |
04/01 | 901 | 920 | 860 | 915 | +0.55% | 75,900 | 44億7032万 | +13.1% | - | 4.95 |
03/31 | 876 | 935 | 873 | 910 | +2.13% | 53,800 | 44億4589万 | +13.61% | - | 4.93 |
03/30 | 860 | 918 | 850 | 891 | +6.32% | 144,400 | 43億5306万 | +12.36% | - | 4.82 |
03/29 | 836 | 848 | 820 | 838 | +2.82% | 29,900 | 40億9413万 | +6.48% | - | 4.54 |
03/28 | 835 | 836 | 800 | 815 | -2.04% | 20,700 | 39億8176万 | +4.09% | - | 4.41 |
03/25 | 860 | 870 | 832 | 832 | -2.23% | 25,800 | 40億6481万 | +6.53% | - | 4.5 |
03/24 | 863 | 872 | 841 | 851 | -1.96% | 27,700 | 41億5764万 | +9.52% | - | 4.61 |
03/23 | 877 | 890 | 861 | 868 | +0.58% | 38,600 | 42億4070万 | +12.73% | - | 4.7 |
03/22 | 853 | 874 | 852 | 863 | -1.37% | 28,400 | 42億1627万 | +13.11% | - | 4.67 |
03/18 | 871 | 885 | 829 | 875 | -2.56% | 57,300 | 42億7490万 | +15.74% | - | 4.74 |
03/17 | 880 | 921 | 870 | 898 | +3.58% | 125,400 | 43億8726万 | +20.38% | - | 4.86 |
03/16 | 865 | 885 | 838 | 867 | +4.46% | 60,500 | 42億3581万 | +17% | - | 4.69 |
03/15 | 810 | 890 | 810 | 830 | +5.6% | 128,800 | 40億5504万 | +13.23% | - | 4.49 |
03/14 | 785 | 808 | 780 | 786 | +2.75% | 53,400 | 38億4008万 | +7.97% | - | 4.25 |
03/11 | 750 | 778 | 750 | 765 | +0.79% | 14,900 | 37億3748万 | +5.52% | - | 4.14 |
03/10 | 764 | 786 | 758 | 759 | -0.65% | 29,200 | 37億817万 | +4.98% | - | 4.11 |
03/09 | 775 | 781 | 750 | 764 | -3.29% | 26,600 | 37億3259万 | +5.67% | - | 4.14 |
03/08 | 776 | 795 | 729 | 790 | +3.67% | 73,300 | 38億5962万 | +9.42% | - | 4.28 |
03/07 | 745 | 770 | 742 | 762 | +2.97% | 64,000 | 37億2282万 | +5.54% | - | 4.12 |
03/04 | 729 | 755 | 710 | 740 | +1.51% | 26,600 | 36億1534万 | +2.49% | - | 4.01 |
03/03 | 731 | 754 | 709 | 729 | +0.55% | 26,800 | 35億6160万 | +0.97% | - | 3.95 |
03/02 | 721 | 734 | 720 | 725 | +0.97% | 14,600 | 35億4206万 | +0.55% | - | 3.92 |
03/01 | 719 | 719 | 699 | 718 | +0.98% | 21,000 | 35億786万 | -0.42% | - | 3.89 |
02/29 | 710 | 724 | 708 | 711 | -0.84% | 34,700 | 34億7366万 | -1.39% | - | 3.85 |
02/26 | 712 | 727 | 706 | 717 | +0.56% | 18,400 | 35億297万 | -0.42% | - | 3.88 |
02/25 | 725 | 739 | 701 | 713 | -0.97% | 19,700 | 34億8343万 | -0.28% | - | 3.86 |
02/24 | 710 | 726 | 682 | 720 | -1.91% | 27,100 | 35億1763万 | +1.12% | - | 3.9 |
02/23 | 760 | 760 | 726 | 734 | -1.61% | 19,700 | 35億8603万 | +3.23% | - | 3.97 |
02/22 | 755 | 760 | 744 | 746 | -1.06% | 20,200 | 36億4465万 | +5.22% | - | 4.04 |
02/19 | 730 | 754 | 724 | 754 | +2.31% | 23,500 | 36億8374万 | +6.5% | - | 4.08 |
02/18 | 700 | 786 | 700 | 737 | +7.43% | 126,100 | 36億68万 | +4.24% | - | 3.99 |
02/17 | 690 | 700 | 666 | 686 | -0.29% | 33,200 | 33億5152万 | -3.11% | - | 3.71 |
02/16 | 682 | 690 | 659 | 688 | +0.15% | 30,100 | 33億6129万 | -3.23% | - | 3.72 |
02/15 | 668 | 689 | 637 | 687 | +9.05% | 39,800 | 33億5640万 | -4.05% | - | 3.72 |
02/12 | 721 | 737 | 630 | 630 | -18.18% | 215,000 | 30億7792万 | -12.62% | - | 3.41 |
02/10 | 770 | 770 | 770 | 770 | +14.93% | 24,500 | 37億6191万 | +5.62% | - | 4.17 |
02/09 | 666 | 690 | 652 | 670 | -4.42% | 28,800 | 32億7335万 | -8.47% | - | 3.63 |
02/08 | 667 | 718 | 667 | 701 | -0.14% | 7,900 | 34億2480万 | -5.27% | - | 3.79 |
02/05 | 706 | 720 | 677 | 702 | -3.57% | 17,200 | 34億2969万 | -6.02% | - | 3.8 |
02/04 | 735 | 750 | 717 | 728 | -2.15% | 7,600 | 35億5671万 | -3.32% | - | 3.94 |