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 | 256 | 258 | 254 | 256 | -0.39% | 140,200 | 103億8277万 | +1.59% | 31.75 | 2.07 |
| 05/30 | 257 | 273 | 253 | 257 | +6.2% | 826,300 | 104億2332万 | +1.98% | 31.87 | 2.07 |
| 05/27 | 240 | 242 | 240 | 242 | 0% | 40,400 | 98億1496万 | -3.97% | 30.01 | 1.95 |
| 05/26 | 250 | 251 | 241 | 242 | -1.63% | 362,400 | 98億1496万 | -3.97% | 30.01 | 1.95 |
| 05/25 | 248 | 249 | 246 | 246 | 0% | 36,200 | 99億7719万 | -2.77% | 30.51 | 1.98 |
| 05/24 | 250 | 250 | 245 | 246 | -1.6% | 42,900 | 99億7719万 | -2.77% | 30.51 | 1.98 |
| 05/23 | 251 | 252 | 248 | 250 | +0.81% | 50,100 | 101億3942万 | -1.57% | 31 | 2.02 |
| 05/20 | 242 | 253 | 242 | 248 | +2.06% | 102,800 | 100億5830万 | -2.36% | 30.76 | 2 |
| 05/19 | 242 | 247 | 241 | 243 | +0.41% | 100,500 | 98億5552万 | -4.33% | 30.14 | 1.96 |
| 05/18 | 247 | 249 | 241 | 242 | -2.02% | 125,100 | 98億1496万 | -4.72% | 30.01 | 1.95 |
| 05/17 | 245 | 254 | 244 | 247 | +0.41% | 110,800 | 100億1775万 | -2.76% | 30.63 | 1.99 |
| 05/16 | 253 | 253 | 242 | 246 | -1.99% | 99,400 | 99億7719万 | -3.15% | 30.51 | 1.98 |
| 05/13 | 255 | 256 | 250 | 251 | -2.33% | 117,300 | 101億7998万 | -1.18% | 31.13 | 2.02 |
| 05/12 | 259 | 261 | 255 | 257 | -1.15% | 57,800 | 104億2332万 | +1.58% | 31.87 | 2.07 |
| 05/11 | 259 | 263 | 257 | 260 | +0.78% | 142,600 | 105億4500万 | +2.77% | 32.25 | 2.1 |
| 05/10 | 261 | 261 | 256 | 258 | -0.77% | 93,700 | 104億6388万 | +2.38% | 32 | 2.08 |
| 05/09 | 255 | 263 | 252 | 260 | +3.59% | 147,600 | 105億4500万 | +3.17% | 32.25 | 2.1 |
| 05/06 | 249 | 251 | 244 | 251 | +1.21% | 66,700 | 101億7998万 | 0% | 31.13 | 2.02 |
| 05/02 | 248 | 250 | 246 | 248 | -1.98% | 87,500 | 100億5830万 | -0.8% | 30.76 | 2 |
| 04/28 | 260 | 260 | 251 | 253 | -1.56% | 234,700 | 102億6109万 | +1.61% | 31.38 | 2.04 |
| 04/27 | 256 | 258 | 252 | 257 | 0% | 80,500 | 104億2332万 | +4.05% | 31.87 | 2.07 |
| 04/26 | 260 | 261 | 253 | 257 | -0.77% | 185,900 | 104億2332万 | +4.47% | 31.87 | 2.07 |
| 04/25 | 260 | 264 | 258 | 259 | -0.77% | 214,600 | 105億444万 | +6.15% | 32.12 | 2.09 |
| 04/22 | 261 | 262 | 255 | 261 | +0.38% | 297,300 | 105億8555万 | +7.41% | 32.37 | 2.11 |
| 04/21 | 256 | 261 | 256 | 260 | +1.96% | 192,800 | 105億4227万 | +7.88% | 32.24 | 2.1 |
| 04/20 | 261 | 262 | 254 | 255 | -1.16% | 245,400 | 103億3953万 | +6.69% | 31.62 | 2.06 |
| 04/19 | 256 | 261 | 254 | 258 | +1.98% | 223,100 | 104億6117万 | +8.4% | 31.99 | 2.08 |
| 04/18 | 257 | 257 | 251 | 253 | -1.56% | 185,500 | 102億5844万 | +6.75% | 31.37 | 2.04 |
| 04/15 | 255 | 263 | 255 | 257 | -0.39% | 333,600 | 104億2063万 | +9.36% | 31.86 | 2.07 |
| 04/14 | 255 | 260 | 253 | 258 | +1.98% | 311,400 | 104億6117万 | +10.26% | 31.99 | 2.08 |
| 04/13 | 253 | 257 | 250 | 253 | 0% | 337,800 | 102億5844万 | +9.05% | 31.37 | 2.04 |
| 04/12 | 256 | 257 | 252 | 253 | -0.78% | 252,900 | 102億5844万 | +10% | 31.37 | 2.04 |
| 04/11 | 244 | 258 | 240 | 255 | +4.51% | 924,700 | 103億3953万 | +11.35% | 31.62 | 2.06 |
| 04/08 | 236 | 246 | 235 | 244 | +1.67% | 311,300 | 98億9351万 | +7.02% | 30.25 | 1.97 |
| 04/07 | 242 | 245 | 239 | 240 | -0.41% | 161,500 | 97億3132万 | +5.73% | 29.76 | 1.94 |
| 04/06 | 244 | 244 | 238 | 241 | -1.63% | 319,200 | 97億7187万 | +6.64% | 29.88 | 1.94 |
| 04/05 | 254 | 262 | 240 | 245 | +2.08% | 2,328,900 | 99億3406万 | +8.89% | 30.38 | 1.98 |
| 04/04 | 240 | 245 | 238 | 240 | -0.41% | 320,900 | 97億3132万 | +7.14% | 29.76 | 1.94 |
| 04/01 | 250 | 253 | 239 | 241 | -1.23% | 812,900 | 97億7187万 | +8.07% | 29.88 | 1.94 |
| 03/31 | 242 | 248 | 242 | 244 | -2.4% | 833,900 | 98億9351万 | +10.41% | 30.25 | 1.97 |
| 03/30 | 255 | 264 | 246 | 250 | -1.19% | 4,114,400 | 101億3680万 | +13.64% | 31 | 2.02 |
| 03/29 | 264 | 296 | 250 | 253 | +17.13% | 18,617,300 | 102億5844万 | +16.06% | 31.37 | 2.04 |
| 03/28 | 218 | 218 | 213 | 216 | -0.46% | 38,600 | 87億5819万 | -0.46% | 26.78 | 1.74 |
| 03/25 | 215 | 218 | 214 | 217 | +0.46% | 48,500 | 87億9874万 | -0.46% | 26.91 | 1.75 |
| 03/24 | 218 | 219 | 216 | 216 | -1.37% | 52,900 | 87億5819万 | -0.46% | 26.78 | 1.74 |
| 03/23 | 219 | 220 | 214 | 219 | +0.46% | 62,000 | 88億7983万 | +1.86% | 27.15 | 1.77 |
| 03/22 | 218 | 219 | 216 | 218 | +0.93% | 55,400 | 88億3928万 | +1.87% | 27.03 | 1.76 |
| 03/18 | 220 | 221 | 215 | 216 | -3.14% | 66,600 | 87億5819万 | +1.89% | 26.78 | 1.74 |
| 03/17 | 222 | 226 | 219 | 223 | +0.9% | 135,900 | 90億4202万 | +6.19% | 27.65 | 1.8 |
| 03/16 | 219 | 223 | 219 | 221 | 0% | 49,900 | 89億6093万 | +6.25% | 27.4 | 1.78 |
| 03/15 | 221 | 223 | 220 | 221 | 0% | 57,200 | 89億6093万 | +6.76% | 27.4 | 1.78 |
| 03/14 | 221 | 225 | 221 | 221 | +0.45% | 85,500 | 89億6093万 | +6.76% | 27.4 | 1.78 |
| 03/11 | 216 | 221 | 215 | 220 | +0.92% | 107,100 | 89億2038万 | +6.8% | 27.28 | 1.77 |
| 03/10 | 213 | 218 | 211 | 218 | +2.35% | 102,300 | 88億3928万 | +6.34% | 27.03 | 1.76 |
| 03/09 | 215 | 215 | 210 | 213 | -1.84% | 105,100 | 86億3655万 | +3.9% | 26.41 | 1.72 |
| 03/08 | 224 | 225 | 214 | 217 | -3.13% | 182,000 | 87億9874万 | +5.85% | 26.91 | 1.75 |
| 03/07 | 228 | 228 | 222 | 224 | 0% | 82,300 | 90億8257万 | +9.8% | 27.77 | 1.81 |
| 03/04 | 219 | 233 | 215 | 224 | +1.82% | 267,000 | 90億8257万 | +10.34% | 27.77 | 1.81 |
| 03/03 | 218 | 223 | 213 | 220 | +0.46% | 257,700 | 89億2038万 | +9.45% | 27.28 | 1.77 |
| 03/02 | 218 | 221 | 215 | 219 | +3.3% | 233,500 | 88億7983万 | +9.5% | 27.15 | 1.77 |
| 03/01 | 210 | 214 | 208 | 212 | +0.95% | 150,900 | 85億9600万 | +6.53% | 26.29 | 1.71 |
| 02/29 | 216 | 218 | 210 | 210 | -0.47% | 166,500 | 85億1491万 | +6.06% | 26.04 | 1.69 |
| 02/26 | 210 | 216 | 206 | 211 | +0.48% | 481,900 | 85億5545万 | +7.11% | 26.16 | 1.7 |
| 02/25 | 206 | 215 | 205 | 210 | +1.94% | 574,400 | 85億1491万 | +7.69% | 26.04 | 1.69 |
| 02/24 | 211 | 212 | 202 | 206 | -2.83% | 1,018,100 | 83億5272万 | +6.19% | 25.54 | 1.66 |
| 02/23 | 226 | 227 | 207 | 212 | -7.42% | 2,759,200 | 85億9600万 | +9.28% | 26.29 | 1.71 |
| 02/22 | 236 | 249 | 228 | 229 | -2.55% | 10,199,300 | 92億8370万 | +18.65% | 28.39 | 1.85 |
| 02/19 | 235 | 235 | 224 | 235 | +27.03% | 8,636,700 | 95億2694万 | +22.4% | 29.13 | 1.9 |
| 02/18 | 183 | 187 | 180 | 185 | +4.52% | 87,000 | 74億9993万 | -3.14% | 22.93 | 1.49 |
| 02/17 | 180 | 190 | 176 | 177 | -2.75% | 100,700 | 71億7561万 | -7.81% | 21.94 | 1.43 |
| 02/16 | 175 | 187 | 175 | 182 | +4% | 152,800 | 73億7831万 | -5.7% | 22.56 | 1.47 |
| 02/15 | 176 | 177 | 167 | 175 | +6.71% | 87,500 | 70億9453万 | -10.26% | 21.69 | 1.41 |
| 02/12 | 168 | 172 | 163 | 164 | -8.38% | 151,300 | 66億4859万 | -16.75% | 20.33 | 1.32 |
| 02/10 | 199 | 201 | 174 | 179 | -9.6% | 285,900 | 72億5669万 | -10.5% | 22.19 | 1.44 |
| 02/09 | 203 | 204 | 197 | 198 | -4.81% | 97,600 | 80億2695万 | -1.98% | 24.55 | 1.6 |
| 02/08 | 197 | 210 | 194 | 208 | +4% | 95,100 | 84億3236万 | +1.96% | 25.78 | 1.68 |
| 02/05 | 200 | 205 | 193 | 200 | -2.44% | 153,500 | 81億804万 | -2.44% | 24.79 | 1.61 |
| 02/04 | 210 | 213 | 203 | 205 | -0.49% | 209,800 | 83億1074万 | -0.49% | 25.41 | 1.65 |
| 02/03 | 203 | 231 | 200 | 206 | +0.49% | 794,400 | 83億5128万 | -0.48% | 25.54 | 1.66 |
| 02/02 | 206 | 208 | 204 | 205 | -1.44% | 101,500 | 83億1074万 | -1.44% | 25.41 | 1.65 |
| 02/01 | 195 | 209 | 193 | 208 | +9.47% | 311,800 | 84億3236万 | 0% | 25.78 | 1.68 |
| 01/29 | 189 | 192 | 186 | 190 | +1.06% | 93,100 | 77億263万 | -9.09% | 23.55 | 1.53 |
| 01/28 | 187 | 189 | 185 | 188 | -0.53% | 139,100 | 76億2155万 | -10.9% | 23.31 | 1.52 |
| 01/27 | 186 | 190 | 185 | 189 | +3.85% | 87,700 | 76億6209万 | -11.27% | 23.43 | 1.52 |
| 01/26 | 185 | 186 | 182 | 182 | -3.7% | 59,300 | 73億7831万 | -15.74% | 22.56 | 1.47 |
| 01/25 | 189 | 191 | 185 | 189 | 0% | 86,600 | 76億6209万 | -13.3% | 23.43 | 1.52 |
| 01/22 | 188 | 189 | 181 | 189 | +8% | 114,400 | 76億6209万 | -14.09% | 23.43 | 1.52 |
| 01/21 | 183 | 189 | 175 | 175 | -4.37% | 212,600 | 70億9453万 | -21.52% | 21.69 | 1.41 |
| 01/20 | 193 | 198 | 183 | 183 | -5.67% | 115,200 | 74億1885万 | -19.03% | 22.69 | 1.48 |
| 01/19 | 195 | 195 | 190 | 194 | +0.52% | 65,400 | 78億6479万 | -15.28% | 24.05 | 1.56 |
| 01/18 | 194 | 194 | 181 | 193 | -1.03% | 142,700 | 78億2425万 | -16.81% | 23.93 | 1.56 |
| 01/15 | 208 | 210 | 195 | 195 | -7.14% | 207,500 | 79億533万 | -17.02% | 24.17 | 1.57 |
| 01/14 | 212 | 212 | 206 | 210 | -1.41% | 102,100 | 85億1344万 | -11.76% | 26.03 | 1.69 |
| 01/13 | 205 | 220 | 205 | 213 | +3.4% | 143,600 | 86億3506万 | -11.25% | 26.4 | 1.72 |
| 01/12 | 219 | 220 | 206 | 206 | -9.25% | 227,500 | 83億5128万 | -14.88% | 25.54 | 1.66 |
| 01/08 | 224 | 231 | 223 | 227 | -0.44% | 79,100 | 92億262万 | -7.35% | 28.14 | 1.83 |
| 01/07 | 227 | 234 | 227 | 228 | -0.87% | 94,900 | 92億4316万 | -7.69% | 28.26 | 1.84 |
| 01/06 | 235 | 237 | 230 | 230 | -2.54% | 116,500 | 93億2424万 | -7.26% | 28.51 | 1.85 |
| 01/05 | 237 | 240 | 235 | 236 | -1.26% | 69,900 | 95億6748万 | -5.6% | 29.26 | 1.9 |
| 01/04 | 243 | 244 | 237 | 239 | 0% | 73,600 | 96億8910万 | -5.16% | 29.63 | 1.93 |
