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 | 520 | 525 | 503 | 504 | -2.89% | 81,300 | 84億8025万 | -9.03% | 10.24 | 2.17 |
| 06/29 | 522 | 530 | 516 | 519 | +1.17% | 56,300 | 87億3264万 | -6.99% | 10.54 | 2.23 |
| 06/28 | 510 | 516 | 492 | 513 | 0% | 53,000 | 86億3168万 | -8.72% | 10.42 | 2.21 |
| 06/27 | 512 | 525 | 504 | 513 | -1.72% | 104,500 | 86億3168万 | -9.2% | 10.42 | 2.21 |
| 06/24 | 555 | 555 | 464 | 522 | -4.22% | 254,900 | 87億8311万 | -8.1% | 10.6 | 2.25 |
| 06/23 | 549 | 551 | 531 | 545 | +5.01% | 225,900 | 91億7011万 | -4.39% | 11.07 | 2.34 |
| 06/22 | 521 | 521 | 511 | 519 | -0.95% | 44,700 | 87億3264万 | -8.95% | 10.54 | 2.23 |
| 06/21 | 524 | 525 | 515 | 524 | +0.19% | 30,000 | 88億1677万 | -8.23% | 10.64 | 2.25 |
| 06/20 | 512 | 523 | 512 | 523 | +3.16% | 32,000 | 87億9994万 | -8.73% | 10.62 | 2.25 |
| 06/17 | 509 | 521 | 505 | 507 | +0.8% | 33,000 | 85億3073万 | -11.52% | 10.3 | 2.18 |
| 06/16 | 527 | 527 | 498 | 503 | -4.91% | 103,500 | 84億6342万 | -12.52% | 10.22 | 2.16 |
| 06/15 | 526 | 532 | 519 | 529 | +0.57% | 51,400 | 89億90万 | -8.48% | 10.75 | 2.28 |
| 06/14 | 548 | 554 | 524 | 526 | -4.54% | 63,600 | 88億5042万 | -9.15% | 10.68 | 2.26 |
| 06/13 | 563 | 563 | 548 | 551 | -3.84% | 80,900 | 92億7107万 | -5% | 11.19 | 2.37 |
| 06/10 | 588 | 590 | 566 | 573 | -1.88% | 108,400 | 96億4124万 | -1.21% | 11.64 | 2.47 |
| 06/09 | 588 | 588 | 575 | 584 | -1.85% | 103,400 | 98億2632万 | +1.04% | 11.86 | 2.51 |
| 06/08 | 597 | 598 | 585 | 595 | +0.34% | 55,600 | 100億1141万 | +3.3% | 12.09 | 2.56 |
| 06/07 | 611 | 611 | 590 | 593 | -2.95% | 97,100 | 99億7775万 | +3.49% | 12.04 | 2.55 |
| 06/06 | 610 | 615 | 597 | 611 | +0.33% | 91,200 | 102億8062万 | +7.01% | 12.41 | 2.63 |
| 06/03 | 597 | 609 | 595 | 609 | +2.18% | 49,500 | 102億4697万 | +7.41% | 12.37 | 2.62 |
| 06/02 | 606 | 608 | 587 | 596 | -1.16% | 101,300 | 100億2823万 | +5.49% | 12.11 | 2.56 |
| 06/01 | 601 | 611 | 596 | 603 | -0.17% | 89,000 | 101億4601万 | +7.1% | 12.25 | 2.59 |
| 05/31 | 605 | 613 | 596 | 604 | +0.5% | 54,100 | 101億6284万 | +7.47% | 12.27 | 2.6 |
| 05/30 | 599 | 604 | 592 | 601 | +1.86% | 60,900 | 101億1236万 | +7.32% | 12.21 | 2.59 |
| 05/27 | 610 | 610 | 586 | 590 | -1.99% | 46,500 | 99億2728万 | +5.73% | 11.98 | 2.54 |
| 05/26 | 608 | 617 | 594 | 602 | -0.99% | 92,600 | 101億2919万 | +8.47% | 12.23 | 2.59 |
| 05/25 | 596 | 620 | 596 | 608 | +2.88% | 209,000 | 102億3014万 | +10.14% | 12.35 | 2.62 |
| 05/24 | 590 | 596 | 578 | 591 | +0.34% | 123,000 | 99億4410万 | +7.45% | 12 | 2.54 |
| 05/23 | 593 | 594 | 579 | 589 | +1.03% | 93,200 | 99億1045万 | +7.48% | 11.96 | 2.53 |
| 05/20 | 554 | 585 | 553 | 583 | +6.97% | 234,000 | 98億949万 | +6.97% | 11.84 | 2.51 |
| 05/19 | 550 | 551 | 541 | 545 | +0.37% | 43,400 | 91億7011万 | +0.37% | 11.07 | 2.34 |
| 05/18 | 562 | 570 | 534 | 543 | -2.34% | 128,800 | 91億3646万 | +0.18% | 11.03 | 2.34 |
| 05/17 | 565 | 565 | 548 | 556 | +2.77% | 294,800 | 93億5520万 | +2.77% | 11.29 | 2.39 |
| 05/16 | 550 | 559 | 538 | 541 | -2.35% | 64,800 | 91億281万 | +0.56% | 10.99 | 2.33 |
| 05/13 | 568 | 568 | 548 | 554 | -2.46% | 63,900 | 93億2154万 | +3.55% | 11.25 | 2.38 |
| 05/12 | 565 | 572 | 553 | 568 | +0.71% | 73,800 | 95億5711万 | +6.57% | 11.54 | 2.44 |
| 05/11 | 553 | 565 | 546 | 564 | +2.92% | 124,000 | 94億8980万 | +6.21% | 11.46 | 2.43 |
| 05/10 | 548 | 552 | 542 | 548 | +0.18% | 56,800 | 92億2059万 | +3.79% | 11.13 | 2.36 |
| 05/09 | 536 | 554 | 535 | 547 | +3.01% | 62,900 | 92億376万 | +3.99% | 11.11 | 2.35 |
| 05/06 | 529 | 534 | 520 | 531 | +1.53% | 76,800 | 87億3702万 | +1.14% | 10.55 | 2.23 |
| 05/02 | 511 | 524 | 509 | 523 | -0.19% | 64,300 | 86億538万 | -0.19% | 10.39 | 2.2 |
| 04/28 | 536 | 542 | 519 | 524 | -1.87% | 114,200 | 86億2184万 | 0% | 10.41 | 2.2 |
| 04/27 | 528 | 535 | 522 | 534 | +0.95% | 55,900 | 87億8638万 | +2.1% | 10.61 | 2.25 |
| 04/26 | 544 | 545 | 521 | 529 | -2.76% | 116,000 | 87億411万 | +1.34% | 10.51 | 2.23 |
| 04/25 | 559 | 559 | 542 | 544 | -3.2% | 101,400 | 89億5092万 | +4.41% | 10.81 | 2.29 |
| 04/22 | 566 | 568 | 552 | 562 | -0.53% | 80,400 | 92億4709万 | +8.29% | 11.16 | 2.36 |
| 04/21 | 560 | 571 | 551 | 565 | +2.36% | 136,100 | 92億9645万 | +9.28% | 11.22 | 2.38 |
| 04/20 | 543 | 557 | 537 | 552 | +1.1% | 110,700 | 90億8255万 | +7.18% | 10.96 | 2.32 |
| 04/19 | 532 | 547 | 532 | 546 | +5% | 99,900 | 89億8382万 | +6.43% | 10.85 | 2.3 |
| 04/18 | 528 | 531 | 518 | 520 | -4.59% | 97,900 | 85億5602万 | +1.17% | 10.33 | 2.19 |
| 04/15 | 536 | 545 | 531 | 545 | +0.74% | 104,300 | 89億6737万 | +5.62% | 10.83 | 2.29 |
| 04/14 | 537 | 541 | 531 | 541 | +0.74% | 225,900 | 89億155万 | +4.44% | 10.75 | 2.28 |
| 04/13 | 535 | 540 | 531 | 537 | +1.7% | 110,300 | 88億3574万 | +3.67% | 10.67 | 2.26 |
| 04/12 | 534 | 543 | 523 | 528 | +0.38% | 229,100 | 86億8765万 | +1.73% | 10.49 | 2.22 |
| 04/11 | 520 | 530 | 508 | 526 | -0.38% | 186,300 | 86億5475万 | +0.96% | 10.45 | 2.21 |
| 04/08 | 503 | 529 | 499 | 528 | +4.14% | 474,700 | 86億8765万 | +0.96% | 10.49 | 2.22 |
| 04/07 | 486 | 508 | 486 | 507 | +6.07% | 373,500 | 83億4212万 | -3.24% | 10.07 | 2.13 |
| 04/06 | 481 | 487 | 470 | 478 | -1.24% | 193,000 | 78億6496万 | -8.95% | 9.49 | 2.01 |
| 04/05 | 494 | 495 | 481 | 484 | -2.02% | 248,400 | 79億6368万 | -8.16% | 9.61 | 2.04 |
| 04/04 | 507 | 515 | 491 | 494 | -2.95% | 359,400 | 81億2822万 | -6.62% | 9.81 | 2.08 |
| 04/01 | 497 | 515 | 496 | 509 | +2.83% | 1,313,100 | 83億7503万 | -3.96% | 10.11 | 2.14 |
| 03/31 | 495 | 500 | 494 | 495 | -1.39% | 1,563,700 | 81億4468万 | -6.6% | 9.83 | 2.08 |
| 03/30 | 517 | 518 | 497 | 502 | -4.02% | 651,900 | 75億685万 | -5.46% | 8.46 | 1.79 |
| 03/29 | 507 | 530 | 507 | 523 | +1.75% | 416,400 | 78億2088万 | -1.69% | 8.82 | 1.87 |
| 03/28 | 510 | 514 | 503 | 514 | +1.58% | 354,600 | 76億8630万 | -3.2% | 8.67 | 1.84 |
| 03/25 | 500 | 511 | 500 | 506 | +1.2% | 512,400 | 75億6667万 | -4.71% | 8.53 | 1.81 |
| 03/24 | 498 | 511 | 498 | 500 | -2.72% | 1,171,000 | 74億7695万 | -5.84% | 8.43 | 1.79 |
| 03/23 | 503 | 518 | 497 | 514 | +3.01% | 498,600 | 76億8630万 | -3.02% | 8.67 | 1.84 |
| 03/22 | 503 | 509 | 496 | 499 | -0.2% | 272,200 | 74億6199万 | -5.85% | 8.41 | 1.78 |
| 03/18 | 501 | 507 | 495 | 500 | -0.6% | 193,200 | 74億7695万 | -6.37% | 8.43 | 1.79 |
| 03/17 | 508 | 512 | 502 | 503 | -1.76% | 264,900 | 75億2181万 | -5.81% | 8.48 | 1.8 |
| 03/16 | 515 | 520 | 511 | 512 | -1.16% | 416,800 | 76億5639万 | -4.48% | 8.63 | 1.83 |
| 03/15 | 508 | 531 | 500 | 518 | -10.07% | 1,049,000 | 77億4612万 | -3.72% | 8.73 | 1.85 |
| 03/14 | 575 | 579 | 572 | 576 | +1.05% | 46,900 | 86億1344万 | +6.47% | 9.71 | 2.06 |
| 03/11 | 570 | 574 | 560 | 570 | -1.21% | 46,200 | 85億2372万 | +5.17% | 9.61 | 2.04 |
| 03/10 | 558 | 583 | 558 | 577 | +3.41% | 94,200 | 86億2840万 | +6.26% | 9.73 | 2.06 |
| 03/09 | 565 | 567 | 550 | 558 | +0.54% | 45,900 | 83億4427万 | +2.57% | 9.41 | 1.99 |
| 03/08 | 580 | 588 | 545 | 555 | -3.65% | 84,000 | 82億9941万 | +1.65% | 9.36 | 1.98 |
| 03/07 | 570 | 583 | 567 | 576 | +1.59% | 38,300 | 86億1344万 | +5.3% | 9.71 | 2.06 |
| 03/04 | 565 | 570 | 557 | 567 | +1.25% | 37,400 | 84億7886万 | +3.47% | 9.56 | 2.03 |
| 03/03 | 543 | 560 | 542 | 560 | +4.87% | 94,800 | 83億7418万 | +2.19% | 9.44 | 2 |
| 03/02 | 544 | 544 | 531 | 534 | +1.52% | 41,200 | 79億8538万 | -2.38% | 9 | 1.91 |
| 03/01 | 521 | 526 | 515 | 526 | -0.75% | 31,700 | 78億6575万 | -3.84% | 8.87 | 1.88 |
| 02/29 | 530 | 549 | 530 | 530 | +1.15% | 58,700 | 79億2556万 | -3.11% | 8.94 | 1.89 |
| 02/26 | 522 | 537 | 522 | 524 | +0.38% | 37,300 | 78億3584万 | -3.85% | 8.84 | 1.87 |
| 02/25 | 512 | 525 | 512 | 522 | +2.35% | 41,800 | 78億593万 | -3.87% | 8.8 | 1.86 |
| 02/24 | 507 | 516 | 506 | 510 | -1.35% | 79,200 | 76億2648万 | -5.9% | 8.6 | 1.82 |
| 02/23 | 522 | 525 | 517 | 517 | -0.39% | 59,300 | 77億3116万 | -4.61% | 8.72 | 1.85 |
| 02/22 | 508 | 525 | 501 | 519 | +3.59% | 92,300 | 77億6107万 | -4.6% | 8.75 | 1.85 |
| 02/19 | 496 | 509 | 490 | 501 | -0.2% | 114,200 | 74億9190万 | -7.9% | 8.45 | 1.79 |
| 02/18 | 492 | 507 | 491 | 502 | +3.08% | 136,200 | 75億685万 | -7.55% | 8.46 | 1.79 |
| 02/17 | 507 | 513 | 478 | 487 | -4.88% | 227,400 | 72億8254万 | -10.31% | 8.21 | 1.74 |
| 02/16 | 553 | 553 | 506 | 512 | -12.18% | 340,400 | 76億5639万 | -5.54% | 8.63 | 1.83 |
| 02/15 | 570 | 594 | 548 | 583 | +12.33% | 95,000 | 87億1812万 | +7.56% | 9.83 | 2.08 |
| 02/12 | 527 | 541 | 500 | 519 | -4.42% | 92,800 | 77億6107万 | -3.71% | 8.75 | 1.85 |
| 02/10 | 580 | 589 | 541 | 543 | -4.74% | 76,000 | 81億1996万 | +0.74% | 9.16 | 1.94 |
| 02/09 | 576 | 592 | 570 | 570 | -4.84% | 100,600 | 85億2372万 | +5.95% | 9.61 | 2.04 |
| 02/08 | 584 | 599 | 580 | 599 | +1.87% | 71,800 | 89億5738万 | +11.75% | 10.1 | 2.14 |
| 02/05 | 600 | 604 | 581 | 588 | -2% | 174,800 | 87億9289万 | +10.11% | 9.91 | 2.1 |
| 02/04 | 600 | 607 | 586 | 600 | -1.15% | 120,300 | 89億7234万 | +12.99% | 10.12 | 2.14 |
