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 | 2,000 | 2,065 | 1,930 | 1,940 | +1.84% | 97,500 | 118億4564万 | -19.57% | 12.47 | 2.67 |
| 06/29 | 1,958 | 1,969 | 1,882 | 1,905 | -0.88% | 63,300 | 116億3193万 | -21.6% | 12.25 | 2.62 |
| 06/28 | 1,859 | 1,970 | 1,755 | 1,922 | +2.23% | 59,200 | 117億3573万 | -21.62% | 12.36 | 2.64 |
| 06/27 | 1,900 | 1,933 | 1,790 | 1,880 | +0.16% | 131,200 | 114億7928万 | -24.13% | 12.09 | 2.59 |
| 06/24 | 2,150 | 2,208 | 1,600 | 1,877 | -10.62% | 244,600 | 114億6096万 | -25.46% | 12.07 | 2.58 |
| 06/23 | 1,999 | 2,105 | 1,988 | 2,100 | -0.24% | 113,300 | 128億2260万 | -17.39% | 13.5 | 2.89 |
| 06/22 | 2,426 | 2,474 | 2,070 | 2,105 | -9.5% | 207,800 | 128億5313万 | -17.64% | 13.53 | 2.89 |
| 06/21 | 2,250 | 2,355 | 2,201 | 2,326 | +0.65% | 90,900 | 142億255万 | -9.49% | 14.95 | 3.2 |
| 06/20 | 2,272 | 2,379 | 2,261 | 2,311 | +3.35% | 72,900 | 141億1096万 | -9.76% | 14.86 | 3.18 |
| 06/17 | 2,280 | 2,310 | 2,150 | 2,236 | +2.9% | 83,800 | 136億5301万 | -12% | 14.37 | 3.08 |
| 06/16 | 2,356 | 2,380 | 2,098 | 2,173 | -6.13% | 125,500 | 132億6833万 | -13.87% | 13.97 | 2.99 |
| 06/15 | 2,160 | 2,411 | 2,160 | 2,315 | +7.67% | 121,200 | 141億3539万 | -7.66% | 14.88 | 3.18 |
| 06/14 | 2,620 | 2,627 | 2,150 | 2,150 | -18.87% | 267,500 | 131億2790万 | -13.45% | 13.82 | 2.96 |
| 06/13 | 2,720 | 2,765 | 2,617 | 2,650 | -5.36% | 80,900 | 161億8090万 | +7.37% | 17.04 | 3.64 |
| 06/10 | 2,730 | 2,828 | 2,660 | 2,800 | +6.46% | 136,200 | 170億9680万 | +15.08% | 18 | 3.85 |
| 06/09 | 2,679 | 2,717 | 2,550 | 2,630 | -1.28% | 94,000 | 160億5878万 | +10% | 16.91 | 3.62 |
| 06/08 | 2,765 | 2,765 | 2,501 | 2,664 | -3.65% | 160,900 | 162億6638万 | +13.17% | 17.13 | 3.66 |
| 06/07 | 2,790 | 2,880 | 2,668 | 2,765 | +0.91% | 91,600 | 168億8309万 | +19.44% | 17.78 | 3.8 |
| 06/06 | 2,765 | 2,850 | 2,620 | 2,740 | -5.87% | 188,200 | 167億3044万 | +20.55% | 17.62 | 3.77 |
| 06/03 | 2,850 | 3,000 | 2,850 | 2,911 | +0.38% | 167,600 | 177億7456万 | +30.36% | 18.71 | 4 |
| 06/02 | 2,970 | 3,175 | 2,830 | 2,900 | -4.61% | 434,000 | 177億740万 | +32.66% | 18.64 | 3.99 |
| 06/01 | 2,630 | 3,200 | 2,560 | 3,040 | +12.59% | 529,800 | 185億6224万 | +41.86% | 19.54 | 4.18 |
| 05/31 | 2,770 | 2,840 | 2,630 | 2,700 | +0.22% | 149,800 | 164億8620万 | +29.12% | 17.36 | 3.71 |
| 05/30 | 2,700 | 2,879 | 2,614 | 2,694 | +5.11% | 257,900 | 164億4956万 | +31.35% | 17.32 | 3.7 |
| 05/27 | 2,400 | 2,779 | 2,400 | 2,563 | +7.01% | 311,600 | 156億4967万 | +27.64% | 16.48 | 3.52 |
| 05/26 | 2,480 | 2,500 | 2,258 | 2,395 | -2.76% | 157,600 | 146億2387万 | +21.45% | 15.4 | 3.29 |
| 05/25 | 2,577 | 2,688 | 2,378 | 2,463 | -4.2% | 224,100 | 150億3907万 | +26.89% | 15.83 | 3.39 |
| 05/24 | 2,818 | 2,869 | 2,570 | 2,571 | -10.36% | 253,400 | 156億9852万 | +34.89% | 16.53 | 3.54 |
| 05/23 | 2,606 | 2,964 | 2,601 | 2,868 | +15.83% | 425,600 | 175億1200万 | +53.53% | 18.44 | 3.94 |
| 05/20 | 2,345 | 2,580 | 2,279 | 2,476 | +1.27% | 217,500 | 151億1845万 | +36.42% | 15.92 | 3.41 |
| 05/19 | 2,470 | 2,826 | 2,240 | 2,445 | -0.41% | 548,000 | 149億2917万 | +37.67% | 15.72 | 3.36 |
| 05/18 | 2,120 | 2,599 | 2,119 | 2,455 | +16.96% | 841,000 | 149億9023万 | +41.58% | 15.78 | 3.38 |
| 05/17 | 1,950 | 2,128 | 1,866 | 2,099 | +14.51% | 243,300 | 128億1649万 | +24.05% | 13.49 | 2.89 |
| 05/16 | 1,860 | 1,990 | 1,810 | 1,833 | +2.98% | 132,700 | 111億9229万 | +10.29% | 11.78 | 2.52 |
| 05/13 | 1,770 | 1,793 | 1,754 | 1,780 | +0.85% | 26,900 | 108億6868万 | +8.14% | 11.44 | 2.45 |
| 05/12 | 1,750 | 1,779 | 1,737 | 1,765 | +0.74% | 18,700 | 107億7709万 | +8.02% | 11.35 | 2.43 |
| 05/11 | 1,743 | 1,774 | 1,726 | 1,752 | +0.75% | 12,300 | 106億9771万 | +7.95% | 11.26 | 2.41 |
| 05/10 | 1,780 | 1,794 | 1,739 | 1,739 | -2.25% | 24,700 | 106億1833万 | +7.61% | 11.18 | 2.39 |
| 05/09 | 1,757 | 1,780 | 1,730 | 1,779 | +1.08% | 17,600 | 108億6257万 | +10.5% | 11.44 | 2.45 |
| 05/06 | 1,651 | 1,760 | 1,651 | 1,760 | +4.51% | 18,900 | 107億4656万 | +10.21% | 11.31 | 2.42 |
| 05/02 | 1,610 | 1,705 | 1,610 | 1,684 | -0.82% | 25,300 | 102億8250万 | +6.31% | 10.83 | 2.32 |
| 04/28 | 1,700 | 1,729 | 1,640 | 1,698 | -1.22% | 32,000 | 103億6798万 | +7.95% | 10.92 | 2.34 |
| 04/27 | 1,701 | 1,745 | 1,692 | 1,719 | -0.69% | 17,300 | 104億9621万 | +10.05% | 11.05 | 2.36 |
| 04/26 | 1,749 | 1,827 | 1,651 | 1,731 | -1.09% | 60,100 | 105億6948万 | +11.61% | 11.13 | 2.38 |
| 04/25 | 1,818 | 1,828 | 1,750 | 1,750 | -3.79% | 48,700 | 106億8550万 | +13.78% | 11.25 | 2.41 |
| 04/22 | 1,710 | 1,828 | 1,691 | 1,819 | +4.54% | 84,100 | 111億681万 | +19.44% | 11.69 | 2.5 |
| 04/21 | 1,708 | 1,769 | 1,684 | 1,740 | +2.47% | 74,900 | 106億2444万 | +15.46% | 11.19 | 2.39 |
| 04/20 | 1,622 | 1,698 | 1,585 | 1,698 | +4.69% | 50,900 | 103億6798万 | +13.58% | 10.92 | 2.34 |
| 04/19 | 1,675 | 1,689 | 1,621 | 1,622 | -2.41% | 64,600 | 99億393万 | +9.08% | 10.43 | 2.23 |
| 04/18 | 1,690 | 1,778 | 1,660 | 1,662 | +2.85% | 163,100 | 101億4817万 | +12.22% | 10.68 | 2.29 |
| 04/15 | 1,685 | 1,720 | 1,605 | 1,616 | +1.96% | 113,200 | 98億6729万 | +9.63% | 10.39 | 2.22 |
| 04/14 | 1,616 | 1,630 | 1,581 | 1,585 | -1.92% | 33,000 | 96億7801万 | +8.04% | 10.19 | 2.18 |
| 04/13 | 1,558 | 1,640 | 1,528 | 1,616 | +4.39% | 60,200 | 98億6729万 | +10.53% | 10.39 | 2.22 |
| 04/12 | 1,518 | 1,600 | 1,518 | 1,548 | +2.58% | 50,000 | 94億5208万 | +6.25% | 9.95 | 2.13 |
| 04/11 | 1,415 | 1,510 | 1,408 | 1,509 | +8.95% | 24,800 | 92億1395万 | +3.71% | 9.7 | 2.08 |
| 04/08 | 1,390 | 1,423 | 1,363 | 1,385 | -1.42% | 14,900 | 84億5681万 | -4.61% | 8.9 | 1.9 |
| 04/07 | 1,370 | 1,408 | 1,355 | 1,405 | +3.84% | 7,800 | 85億7893万 | -3.3% | 9.03 | 1.93 |
| 04/06 | 1,430 | 1,430 | 1,301 | 1,353 | -5.38% | 37,200 | 82億6141万 | -6.95% | 8.7 | 1.86 |
| 04/05 | 1,475 | 1,475 | 1,391 | 1,430 | -3.05% | 29,900 | 87億3158万 | -1.79% | 9.19 | 1.97 |
| 04/04 | 1,495 | 1,505 | 1,475 | 1,475 | -1.73% | 17,500 | 90億635万 | +1.44% | 9.48 | 2.03 |
| 04/01 | 1,574 | 1,600 | 1,469 | 1,501 | -4.52% | 50,200 | 91億6510万 | +3.59% | 9.65 | 2.06 |
| 03/31 | 1,599 | 1,675 | 1,540 | 1,572 | -0.82% | 117,700 | 95億9863万 | +9.02% | 10.68 | 2.28 |
| 03/30 | 1,482 | 1,585 | 1,476 | 1,585 | +7.97% | 99,000 | 96億7801万 | +10.61% | 10.77 | 2.3 |
| 03/29 | 1,428 | 1,468 | 1,411 | 1,468 | +3.38% | 12,100 | 89億6360万 | +3.09% | 9.97 | 2.13 |
| 03/28 | 1,416 | 1,421 | 1,389 | 1,420 | +0.07% | 5,900 | 86億7052万 | -0.35% | 9.65 | 2.06 |
| 03/25 | 1,429 | 1,440 | 1,410 | 1,419 | -0.35% | 7,200 | 86億6441万 | 0% | 9.64 | 2.06 |
| 03/24 | 1,445 | 1,445 | 1,409 | 1,424 | -0.49% | 10,000 | 86億9494万 | +0.78% | 9.67 | 2.07 |
| 03/23 | 1,420 | 1,431 | 1,411 | 1,431 | +0.99% | 4,600 | 87億3768万 | +1.56% | 9.72 | 2.08 |
| 03/22 | 1,413 | 1,419 | 1,404 | 1,417 | +2.46% | 3,900 | 86億5220万 | +1.21% | 9.62 | 2.06 |
| 03/18 | 1,383 | 1,412 | 1,381 | 1,383 | -1.57% | 14,500 | 84億4459万 | -0.65% | 9.39 | 2.01 |
| 03/17 | 1,479 | 1,479 | 1,405 | 1,405 | -3.1% | 22,000 | 85億7893万 | +1.74% | 9.54 | 2.04 |
| 03/16 | 1,488 | 1,504 | 1,440 | 1,450 | -2.36% | 19,400 | 88億5370万 | +5.53% | 9.85 | 2.11 |
| 03/15 | 1,499 | 1,580 | 1,463 | 1,485 | -0.54% | 50,400 | 90億6741万 | +8.63% | 10.09 | 2.16 |
| 03/14 | 1,484 | 1,496 | 1,471 | 1,493 | +1.77% | 11,900 | 91億1625万 | +9.62% | 10.14 | 2.17 |
| 03/11 | 1,485 | 1,488 | 1,455 | 1,467 | +0.82% | 6,000 | 89億5750万 | +8.11% | 9.96 | 2.13 |
| 03/10 | 1,450 | 1,498 | 1,450 | 1,455 | +0.34% | 16,600 | 88億8423万 | +7.22% | 9.88 | 2.11 |
| 03/09 | 1,452 | 1,468 | 1,409 | 1,450 | -3.27% | 16,900 | 88億5370万 | +6.62% | 9.85 | 2.11 |
| 03/08 | 1,515 | 1,550 | 1,451 | 1,499 | 0% | 39,600 | 91億5289万 | +9.98% | 10.18 | 2.18 |
| 03/07 | 1,475 | 1,500 | 1,443 | 1,499 | +4.39% | 33,500 | 91億5289万 | +9.66% | 10.18 | 2.18 |
| 03/04 | 1,429 | 1,450 | 1,410 | 1,436 | +2.57% | 30,000 | 87億6821万 | +4.21% | 9.75 | 2.09 |
| 03/03 | 1,428 | 1,430 | 1,392 | 1,400 | -1.55% | 15,200 | 85億4840万 | +1.23% | 9.51 | 2.03 |
| 03/02 | 1,448 | 1,448 | 1,408 | 1,422 | +1.28% | 10,900 | 86億8273万 | +3.19% | 9.66 | 2.07 |
| 03/01 | 1,380 | 1,439 | 1,380 | 1,404 | +1.74% | 10,900 | 85億7282万 | +2.33% | 9.54 | 2.04 |
| 02/29 | 1,361 | 1,450 | 1,353 | 1,380 | +2.07% | 28,000 | 84億2628万 | +1.1% | 9.37 | 2.01 |
| 02/26 | 1,355 | 1,436 | 1,342 | 1,352 | +1.5% | 24,400 | 82億5531万 | -0.37% | 9.18 | 1.96 |
| 02/25 | 1,350 | 1,375 | 1,321 | 1,332 | -0.89% | 10,200 | 81億3319万 | -1.19% | 9.05 | 1.94 |
| 02/24 | 1,372 | 1,372 | 1,331 | 1,344 | -2.25% | 9,000 | 82億646万 | +0.15% | 9.13 | 1.95 |
| 02/23 | 1,429 | 1,429 | 1,345 | 1,375 | -7.28% | 35,400 | 83億9575万 | +2.84% | 9.34 | 2 |
| 02/22 | 1,250 | 1,515 | 1,230 | 1,483 | +17.7% | 141,200 | 90億5519万 | +11.59% | 10.07 | 2.15 |
| 02/19 | 1,266 | 1,270 | 1,221 | 1,260 | -1.95% | 10,100 | 76億9356万 | -4.4% | 8.56 | 1.83 |
| 02/18 | 1,340 | 1,360 | 1,285 | 1,285 | -1.91% | 30,900 | 78億4621万 | -2.36% | 8.73 | 1.87 |
| 02/17 | 1,221 | 1,344 | 1,220 | 1,310 | +7.2% | 21,600 | 79億9886万 | -0.38% | 8.9 | 1.9 |
| 02/16 | 1,215 | 1,270 | 1,180 | 1,222 | +0.16% | 16,300 | 74億6153万 | -6.86% | 8.3 | 1.78 |
| 02/15 | 1,128 | 1,228 | 1,128 | 1,220 | +11.31% | 18,100 | 74億4932万 | -7.44% | 8.29 | 1.77 |
| 02/12 | 1,145 | 1,183 | 1,090 | 1,096 | -10.53% | 38,100 | 66億9217万 | -17.28% | 7.44 | 1.59 |
| 02/10 | 1,275 | 1,299 | 1,210 | 1,225 | -3.54% | 30,200 | 74億7985万 | -8.31% | 8.32 | 1.78 |
| 02/09 | 1,300 | 1,316 | 1,261 | 1,270 | -7.7% | 34,500 | 77億5462万 | -5.51% | 8.63 | 1.85 |
| 02/08 | 1,341 | 1,404 | 1,300 | 1,376 | +1.33% | 33,600 | 84億185万 | +1.85% | 9.35 | 2 |
| 02/05 | 1,428 | 1,440 | 1,311 | 1,358 | -6.99% | 62,700 | 82億9194万 | +0.52% | 9.22 | 1.97 |
| 02/04 | 1,547 | 1,590 | 1,440 | 1,460 | -4.89% | 67,900 | 89億1476万 | +7.91% | 9.92 | 2.12 |
