株価チャート
2016/01/15～2016/06/10
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 |
| 06/10 | 1,022 | 1,022 | 1,001 | 1,016 | +1.4% | 13,600 | 136億5416万 | +2.01% | 12.33 | 1.14 |
| 06/09 | 994 | 1,003 | 993 | 1,002 | +0.91% | 10,100 | 134億6602万 | +0.5% | 12.16 | 1.13 |
| 06/08 | 986 | 997 | 985 | 993 | +0.91% | 8,100 | 133億4506万 | -0.6% | 12.05 | 1.12 |
| 06/07 | 977 | 997 | 977 | 984 | +0.61% | 4,600 | 132億2411万 | -1.8% | 11.94 | 1.11 |
| 06/06 | 970 | 978 | 959 | 978 | +0.62% | 10,300 | 131億4348万 | -2.78% | 11.86 | 1.1 |
| 06/03 | 970 | 975 | 968 | 972 | +0.21% | 7,800 | 130億6284万 | -3.76% | 11.79 | 1.09 |
| 06/02 | 970 | 971 | 966 | 970 | 0% | 3,900 | 130億3596万 | -4.34% | 11.77 | 1.09 |
| 06/01 | 952 | 974 | 951 | 970 | +2% | 11,300 | 130億3596万 | -4.72% | 11.77 | 1.09 |
| 05/31 | 938 | 956 | 938 | 951 | +1.39% | 10,300 | 127億8062万 | -6.95% | 11.54 | 1.07 |
| 05/30 | 940 | 948 | 936 | 938 | -0.85% | 18,500 | 126億591万 | -8.58% | 11.38 | 1.05 |
| 05/27 | 954 | 954 | 940 | 946 | -0.84% | 23,100 | 127億1342万 | -8.33% | 11.48 | 1.06 |
| 05/26 | 961 | 961 | 952 | 954 | -0.1% | 11,400 | 128億2094万 | -7.92% | 11.57 | 1.07 |
| 05/25 | 957 | 965 | 953 | 955 | -0.1% | 9,800 | 128億3438万 | -8.17% | 11.59 | 1.07 |
| 05/24 | 963 | 965 | 955 | 956 | -0.42% | 11,500 | 128億4781万 | -8.43% | 11.6 | 1.08 |
| 05/23 | 988 | 989 | 960 | 960 | -3.13% | 25,500 | 129億157万 | -8.31% | 11.65 | 1.08 |
| 05/20 | 991 | 1,000 | 988 | 991 | -0.4% | 8,200 | 133億1818万 | -5.62% | 12.02 | 1.11 |
| 05/19 | 998 | 1,000 | 990 | 995 | -0.3% | 9,800 | 133億7194万 | -5.33% | 12.07 | 1.12 |
| 05/18 | 1,000 | 1,002 | 990 | 998 | -0.4% | 11,300 | 134億1226万 | -5.22% | 12.11 | 1.12 |
| 05/17 | 996 | 1,007 | 984 | 1,002 | +1.42% | 13,700 | 134億6602万 | -4.93% | 12.16 | 1.13 |
| 05/16 | 1,039 | 1,039 | 969 | 988 | -7.23% | 39,700 | 132億7787万 | -6.44% | 11.99 | 1.11 |
| 05/13 | 1,085 | 1,087 | 1,065 | 1,065 | -1.48% | 11,900 | 143億1268万 | +0.57% | 12.92 | 1.2 |
| 05/12 | 1,075 | 1,083 | 1,071 | 1,081 | +0.19% | 4,300 | 145億2771万 | +2.08% | 13.11 | 1.22 |
| 05/11 | 1,081 | 1,082 | 1,071 | 1,079 | 0% | 2,100 | 145億83万 | +2.08% | 13.09 | 1.21 |
| 05/10 | 1,062 | 1,080 | 1,062 | 1,079 | +1.22% | 3,700 | 145億83万 | +2.18% | 13.09 | 1.21 |
| 05/09 | 1,063 | 1,072 | 1,063 | 1,066 | +0.38% | 2,200 | 143億2612万 | +1.04% | 12.93 | 1.2 |
| 05/06 | 1,055 | 1,075 | 1,055 | 1,062 | +0.95% | 3,000 | 142億7236万 | +0.66% | 12.88 | 1.19 |
| 05/02 | 1,050 | 1,065 | 1,050 | 1,052 | -1.68% | 6,700 | 141億3797万 | -0.38% | 12.76 | 1.18 |
| 04/28 | 1,072 | 1,077 | 1,066 | 1,070 | -0.19% | 5,400 | 143億7988万 | +1.13% | 12.98 | 1.2 |
| 04/27 | 1,070 | 1,076 | 1,064 | 1,072 | +0.19% | 2,900 | 144億676万 | +1.32% | 13 | 1.21 |
| 04/26 | 1,076 | 1,076 | 1,067 | 1,070 | -0.56% | 2,400 | 143億7988万 | +1.13% | 12.98 | 1.2 |
| 04/25 | 1,084 | 1,084 | 1,071 | 1,076 | -0.37% | 2,600 | 144億6051万 | +1.8% | 13.05 | 1.21 |
| 04/22 | 1,069 | 1,080 | 1,061 | 1,080 | +0.93% | 4,300 | 145億1427万 | +2.27% | 13.1 | 1.21 |
| 04/21 | 1,055 | 1,075 | 1,055 | 1,070 | +1.71% | 5,300 | 143億7988万 | +1.42% | 12.98 | 1.2 |
| 04/20 | 1,057 | 1,077 | 1,052 | 1,052 | -1.59% | 4,900 | 141億3797万 | -0.28% | 12.76 | 1.18 |
| 04/19 | 1,055 | 1,070 | 1,048 | 1,069 | +2% | 4,400 | 143億6644万 | +1.23% | 12.97 | 1.2 |
| 04/18 | 1,064 | 1,064 | 1,024 | 1,048 | -1.5% | 4,000 | 140億8422万 | -0.76% | 12.71 | 1.18 |
| 04/15 | 1,053 | 1,067 | 1,053 | 1,064 | +1.33% | 4,900 | 142億9924万 | +0.85% | 12.91 | 1.2 |
| 04/14 | 1,043 | 1,050 | 1,035 | 1,050 | +1.65% | 4,300 | 141億1109万 | -0.38% | 12.74 | 1.18 |
| 04/13 | 1,041 | 1,041 | 1,027 | 1,033 | +0.49% | 2,800 | 138億8263万 | -1.81% | 12.53 | 1.16 |
| 04/12 | 1,025 | 1,036 | 1,025 | 1,028 | 0% | 4,300 | 138億1543万 | -2.28% | 12.47 | 1.16 |
| 04/11 | 1,031 | 1,033 | 1,025 | 1,028 | -0.29% | 2,500 | 138億1543万 | -2.28% | 12.47 | 1.16 |
| 04/08 | 1,023 | 1,047 | 1,021 | 1,031 | -1.25% | 6,900 | 138億5575万 | -1.9% | 12.51 | 1.16 |
| 04/07 | 1,041 | 1,057 | 1,041 | 1,044 | 0% | 1,200 | 140億3046万 | -0.67% | 12.66 | 1.17 |
| 04/06 | 1,042 | 1,056 | 1,042 | 1,044 | -1.6% | 1,900 | 140億3046万 | -0.48% | 12.66 | 1.17 |
| 04/05 | 1,068 | 1,068 | 1,039 | 1,061 | -0.19% | 4,900 | 142億5892万 | +1.34% | 12.87 | 1.19 |
| 04/04 | 1,042 | 1,067 | 1,042 | 1,063 | +2.51% | 5,300 | 142億8580万 | +1.72% | 12.9 | 1.2 |
| 04/01 | 1,048 | 1,063 | 1,031 | 1,037 | -1.05% | 18,100 | 139億3639万 | -0.48% | 12.58 | 1.17 |
| 03/31 | 1,060 | 1,067 | 1,048 | 1,048 | -1.78% | 5,000 | 140億8422万 | +0.87% | 13.4 | 1.25 |
| 03/30 | 1,078 | 1,078 | 1,055 | 1,067 | +0.28% | 4,700 | 143億3956万 | +2.99% | 13.64 | 1.28 |
| 03/29 | 1,060 | 1,075 | 1,020 | 1,064 | -2.3% | 11,200 | 142億9924万 | +2.9% | 13.6 | 1.27 |
| 03/28 | 1,084 | 1,089 | 1,075 | 1,089 | +0.83% | 13,400 | 146億3522万 | +5.63% | 13.92 | 1.3 |
| 03/25 | 1,073 | 1,087 | 1,071 | 1,080 | +0.75% | 8,300 | 145億1427万 | +5.06% | 13.81 | 1.29 |
| 03/24 | 1,075 | 1,075 | 1,065 | 1,072 | -0.28% | 4,800 | 144億676万 | +4.59% | 13.71 | 1.28 |
| 03/23 | 1,064 | 1,080 | 1,064 | 1,075 | +1.42% | 2,800 | 144億4707万 | +5.19% | 13.74 | 1.29 |
| 03/22 | 1,070 | 1,098 | 1,053 | 1,060 | +1.92% | 5,200 | 142億4549万 | +4.02% | 13.55 | 1.27 |
| 03/18 | 1,055 | 1,069 | 1,034 | 1,040 | -1.61% | 7,000 | 139億7670万 | +2.36% | 13.3 | 1.24 |
| 03/17 | 1,077 | 1,095 | 1,057 | 1,057 | -1.58% | 6,300 | 142億517万 | +4.55% | 13.51 | 1.26 |
| 03/16 | 1,085 | 1,085 | 1,069 | 1,074 | -0.09% | 3,900 | 144億3363万 | +6.23% | 13.73 | 1.28 |
| 03/15 | 1,070 | 1,076 | 1,065 | 1,075 | +1.03% | 7,900 | 144億4707万 | +6.23% | 13.74 | 1.29 |
| 03/14 | 1,047 | 1,075 | 1,047 | 1,064 | +3.1% | 9,400 | 142億9924万 | +5.03% | 13.6 | 1.27 |
| 03/11 | 1,006 | 1,035 | 1,006 | 1,032 | +0.78% | 6,300 | 138億6919万 | +1.47% | 13.19 | 1.23 |
| 03/10 | 1,001 | 1,024 | 1,001 | 1,024 | +0.99% | 6,500 | 137億6168万 | +0.29% | 13.09 | 1.22 |
| 03/09 | 1,011 | 1,016 | 1,010 | 1,014 | -0.49% | 5,600 | 136億2728万 | -1.27% | 12.96 | 1.21 |
| 03/08 | 1,027 | 1,030 | 1,008 | 1,019 | -0.78% | 7,200 | 136億9448万 | -1.45% | 13.03 | 1.22 |
| 03/07 | 1,031 | 1,031 | 1,022 | 1,027 | +0.2% | 3,700 | 138億199万 | -1.25% | 13.13 | 1.23 |
| 03/04 | 1,015 | 1,028 | 1,015 | 1,025 | +1.08% | 3,700 | 137億7512万 | -1.82% | 13.1 | 1.23 |
| 03/03 | 1,009 | 1,019 | 1,006 | 1,014 | +0.5% | 5,600 | 136億2728万 | -3.24% | 12.96 | 1.21 |
| 03/02 | 1,010 | 1,015 | 1,008 | 1,009 | +1.2% | 5,000 | 135億6009万 | -4.18% | 12.9 | 1.21 |
| 03/01 | 1,001 | 1,008 | 997 | 997 | -0.2% | 4,400 | 133億9882万 | -5.59% | 12.75 | 1.19 |
| 02/29 | 1,004 | 1,017 | 993 | 999 | +1.11% | 7,400 | 134億2570万 | -5.75% | 12.77 | 1.19 |
| 02/26 | 980 | 992 | 978 | 988 | +2.81% | 8,900 | 132億7787万 | -7.06% | 12.63 | 1.18 |
| 02/25 | 980 | 980 | 955 | 961 | -2.54% | 22,600 | 129億1501万 | -9.68% | 12.29 | 1.15 |
| 02/24 | 995 | 1,000 | 975 | 986 | -1.2% | 10,700 | 132億5099万 | -7.68% | 12.61 | 1.18 |
| 02/23 | 1,010 | 1,010 | 998 | 998 | -0.7% | 3,100 | 134億1226万 | -6.99% | 12.76 | 1.19 |
| 02/22 | 1,000 | 1,011 | 998 | 1,005 | +0.3% | 3,100 | 135億633万 | -6.69% | 12.85 | 1.2 |
| 02/19 | 999 | 1,004 | 995 | 1,002 | -0.89% | 6,900 | 134億6602万 | -7.39% | 12.81 | 1.2 |
| 02/18 | 1,033 | 1,033 | 1,007 | 1,011 | +0.8% | 4,000 | 135億8697万 | -6.91% | 12.93 | 1.21 |
| 02/17 | 1,002 | 1,015 | 993 | 1,003 | +0.3% | 6,100 | 134億7945万 | -8.07% | 12.82 | 1.2 |
| 02/16 | 994 | 1,055 | 993 | 1,000 | +2.56% | 15,900 | 134億3914万 | -8.76% | 12.78 | 1.2 |
| 02/15 | 940 | 980 | 940 | 975 | +6.79% | 14,600 | 131億316万 | -11.6% | 12.47 | 1.17 |
| 02/12 | 1,004 | 1,025 | 913 | 913 | -14.19% | 46,200 | 122億6993万 | -17.75% | 11.67 | 1.09 |
| 02/10 | 1,092 | 1,095 | 1,064 | 1,064 | -2.03% | 6,000 | 142億9924万 | -5.08% | 13.6 | 1.27 |
| 02/09 | 1,109 | 1,150 | 1,086 | 1,086 | -3.12% | 6,800 | 145億9490万 | -3.47% | 13.88 | 1.3 |
| 02/08 | 1,129 | 1,134 | 1,098 | 1,121 | -1.84% | 5,900 | 150億6527万 | -0.8% | 14.33 | 1.34 |
| 02/05 | 1,129 | 1,152 | 1,129 | 1,142 | -0.95% | 4,500 | 153億4750万 | +0.79% | 14.6 | 1.37 |
| 02/04 | 1,161 | 1,161 | 1,146 | 1,153 | -0.86% | 3,500 | 154億9533万 | +1.5% | 14.74 | 1.38 |
| 02/03 | 1,161 | 1,169 | 1,152 | 1,163 | -1.19% | 4,200 | 156億2972万 | +2.29% | 14.87 | 1.39 |
| 02/02 | 1,142 | 1,177 | 1,142 | 1,177 | +0.43% | 6,100 | 158億1787万 | +3.43% | 15.05 | 1.41 |
| 02/01 | 1,143 | 1,185 | 1,140 | 1,172 | +2.81% | 9,800 | 157億5067万 | +2.99% | 14.98 | 1.4 |
| 01/29 | 1,130 | 1,145 | 1,125 | 1,140 | +0.8% | 3,900 | 153億2062万 | +0.09% | 14.57 | 1.36 |
| 01/28 | 1,132 | 1,145 | 1,128 | 1,131 | +1.16% | 5,300 | 151億9966万 | -0.88% | 14.46 | 1.35 |
| 01/27 | 1,118 | 1,133 | 1,113 | 1,118 | +3.04% | 1,300 | 150億2496万 | -2.27% | 14.29 | 1.34 |
| 01/26 | 1,081 | 1,107 | 1,081 | 1,085 | -1.72% | 4,900 | 145億8146万 | -5.49% | 13.87 | 1.3 |
| 01/25 | 1,089 | 1,115 | 1,077 | 1,104 | +1.94% | 5,400 | 148億3681万 | -4.17% | 14.11 | 1.32 |
| 01/22 | 1,020 | 1,085 | 1,020 | 1,083 | +6.91% | 9,300 | 145億5459万 | -6.31% | 13.85 | 1.3 |
| 01/21 | 1,050 | 1,078 | 1,013 | 1,013 | -4.61% | 11,900 | 136億1385万 | -12.75% | 12.95 | 1.21 |
| 01/20 | 1,101 | 1,101 | 1,062 | 1,062 | -3.54% | 8,000 | 142億7236万 | -9.08% | 13.58 | 1.27 |
| 01/19 | 1,106 | 1,106 | 1,095 | 1,101 | -0.45% | 4,100 | 147億9649万 | -6.22% | 14.08 | 1.32 |
| 01/18 | 1,080 | 1,109 | 1,070 | 1,106 | -1.16% | 8,600 | 148億6369万 | -6.11% | 14.14 | 1.32 |
| 01/15 | 1,136 | 1,137 | 1,115 | 1,119 | +0.45% | 5,900 | 150億3839万 | -5.41% | 14.31 | 1.34 |
