株価チャート
2016/03/14～2016/08/08
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 |
| 08/08 | 1,463 | 1,471 | 1,402 | 1,428 | -1.59% | 3,332,000 | 4271億3671万 | -10.81% | 26.02 | 2.78 |
| 08/05 | 1,428 | 1,456 | 1,417 | 1,451 | +4.09% | 3,814,000 | 4340億1636万 | -10.04% | 26.44 | 2.82 |
| 08/04 | 1,459 | 1,466 | 1,371 | 1,394 | -5.75% | 5,858,000 | 4169億6679万 | -14.11% | 25.4 | 2.71 |
| 08/03 | 1,486 | 1,491 | 1,470 | 1,479 | -1.86% | 1,736,000 | 4423億9159万 | -9.54% | 26.95 | 2.88 |
| 08/02 | 1,509 | 1,522 | 1,488 | 1,507 | -0.72% | 1,851,000 | 4507億6682万 | -8.33% | 27.46 | 2.93 |
| 08/01 | 1,550 | 1,550 | 1,508 | 1,518 | -2.5% | 1,919,000 | 4540億5709万 | -8% | 27.66 | 2.95 |
| 07/29 | 1,552 | 1,576 | 1,521 | 1,557 | +1.3% | 1,344,000 | 4657億2259万 | -5.75% | 28.37 | 3.03 |
| 07/28 | 1,560 | 1,560 | 1,534 | 1,537 | -2.66% | 3,199,000 | 4597億4028万 | -7.24% | 28 | 2.99 |
| 07/27 | 1,600 | 1,610 | 1,570 | 1,579 | -0.38% | 1,278,000 | 4723億313万 | -4.94% | 28.77 | 3.07 |
| 07/26 | 1,578 | 1,597 | 1,568 | 1,585 | +1.15% | 1,562,000 | 4740億9782万 | -4.63% | 28.88 | 3.08 |
| 07/25 | 1,584 | 1,606 | 1,565 | 1,567 | -2.06% | 1,268,000 | 4687億1374万 | -5.72% | 28.55 | 3.05 |
| 07/22 | 1,580 | 1,624 | 1,572 | 1,600 | +0.38% | 926,000 | 4785億8455万 | -3.79% | 29.15 | 3.11 |
| 07/21 | 1,630 | 1,633 | 1,576 | 1,594 | -2.21% | 1,758,000 | 4767億8986万 | -4.21% | 29.04 | 3.1 |
| 07/20 | 1,623 | 1,645 | 1,603 | 1,630 | +0.25% | 2,029,000 | 4875億5801万 | -2.1% | 29.7 | 3.17 |
| 07/19 | 1,576 | 1,629 | 1,573 | 1,626 | +3.5% | 2,201,000 | 4863億6155万 | -2.28% | 29.62 | 3.16 |
| 07/15 | 1,644 | 1,659 | 1,548 | 1,571 | -6.71% | 3,775,000 | 4699億1020万 | -5.65% | 28.62 | 3.05 |
| 07/14 | 1,654 | 1,707 | 1,631 | 1,684 | +1.51% | 1,413,000 | 5037億1024万 | +0.96% | 30.68 | 3.27 |
| 07/13 | 1,699 | 1,713 | 1,653 | 1,659 | -2.12% | 1,874,000 | 4962億3235万 | -0.54% | 30.22 | 3.23 |
| 07/12 | 1,722 | 1,732 | 1,694 | 1,695 | -0.59% | 1,086,000 | 5070億51万 | +1.56% | 30.88 | 3.3 |
| 07/11 | 1,711 | 1,734 | 1,703 | 1,705 | +0.95% | 1,150,000 | 5099億9166万 | +2.28% | 31.06 | 3.31 |
| 07/08 | 1,724 | 1,741 | 1,689 | 1,689 | -2.26% | 1,407,000 | 5052億581万 | +1.44% | 30.77 | 3.28 |
| 07/07 | 1,735 | 1,752 | 1,722 | 1,728 | -0.46% | 2,516,000 | 5168億7131万 | +3.91% | 31.48 | 3.36 |
| 07/06 | 1,733 | 1,759 | 1,716 | 1,736 | -2.09% | 2,881,000 | 5192億6424万 | +4.7% | 31.63 | 3.38 |
| 07/05 | 1,749 | 1,778 | 1,730 | 1,773 | +1.78% | 1,416,000 | 5303億3150万 | +7.26% | 32.3 | 3.45 |
| 07/04 | 1,711 | 1,744 | 1,701 | 1,742 | +0.99% | 897,000 | 5210億5893万 | +5.77% | 31.74 | 3.39 |
| 07/01 | 1,675 | 1,729 | 1,651 | 1,725 | +2.37% | 1,419,000 | 5159億7397万 | +5.05% | 31.43 | 3.35 |
| 06/30 | 1,720 | 1,730 | 1,671 | 1,685 | -1.69% | 1,596,000 | 5040億935万 | +2.93% | 30.7 | 3.28 |
| 06/29 | 1,700 | 1,724 | 1,691 | 1,714 | +1.9% | 1,440,000 | 5126億8370万 | +4.9% | 31.23 | 3.33 |
| 06/28 | 1,664 | 1,696 | 1,645 | 1,682 | +0.96% | 1,433,000 | 5031億1201万 | +3.25% | 30.65 | 3.27 |
| 06/27 | 1,592 | 1,686 | 1,590 | 1,666 | +5.31% | 2,064,000 | 4983億2616万 | +2.46% | 30.36 | 3.24 |
| 06/24 | 1,687 | 1,707 | 1,541 | 1,582 | -4.93% | 2,414,000 | 4732億47万 | -2.71% | 28.83 | 3.08 |
| 06/23 | 1,653 | 1,687 | 1,648 | 1,664 | +1.53% | 1,229,000 | 4977億2793万 | +2.09% | 30.32 | 3.24 |
| 06/22 | 1,598 | 1,643 | 1,592 | 1,639 | +2.57% | 1,165,000 | 4902億5005万 | +0.61% | 29.86 | 3.19 |
| 06/21 | 1,569 | 1,605 | 1,550 | 1,598 | -0.31% | 2,391,000 | 4779億8632万 | -1.9% | 29.12 | 3.11 |
| 06/20 | 1,616 | 1,624 | 1,597 | 1,603 | +0.56% | 1,012,000 | 4794億8189万 | -1.66% | 29.21 | 3.12 |
| 06/17 | 1,615 | 1,634 | 1,594 | 1,594 | -1.24% | 2,915,000 | 4767億8986万 | -2.21% | 29.04 | 3.1 |
| 06/16 | 1,618 | 1,633 | 1,608 | 1,614 | -0.68% | 1,251,000 | 4827億7216万 | -1.1% | 29.41 | 3.14 |
| 06/15 | 1,601 | 1,632 | 1,578 | 1,625 | +0.87% | 1,195,000 | 4860億6243万 | -0.55% | 29.61 | 3.16 |
| 06/14 | 1,625 | 1,647 | 1,606 | 1,611 | -1.35% | 886,000 | 4818億7482万 | -1.41% | 29.35 | 3.13 |
| 06/13 | 1,625 | 1,645 | 1,608 | 1,633 | -1.09% | 958,000 | 4884億5536万 | +0.12% | 29.76 | 3.18 |
| 06/10 | 1,700 | 1,700 | 1,641 | 1,651 | -2.02% | 1,568,000 | 4938億3943万 | +1.85% | 30.08 | 3.21 |
| 06/09 | 1,670 | 1,695 | 1,663 | 1,685 | +0.6% | 1,522,000 | 5040億935万 | +4.79% | 30.7 | 3.28 |
| 06/08 | 1,668 | 1,681 | 1,650 | 1,675 | +1.09% | 793,000 | 5010億1820万 | +5.15% | 30.52 | 3.26 |
| 06/07 | 1,658 | 1,667 | 1,640 | 1,657 | -0.3% | 1,109,000 | 4956億3412万 | +4.87% | 30.19 | 3.22 |
| 06/06 | 1,632 | 1,663 | 1,611 | 1,662 | +1.65% | 1,287,000 | 4971億2970万 | +5.99% | 30.28 | 3.23 |
| 06/03 | 1,604 | 1,641 | 1,604 | 1,635 | +1.93% | 1,075,000 | 4890億5359万 | +5.01% | 29.79 | 3.18 |
| 06/02 | 1,600 | 1,612 | 1,595 | 1,604 | -0.06% | 929,000 | 4797億8101万 | +3.75% | 29.23 | 3.12 |
| 06/01 | 1,628 | 1,659 | 1,602 | 1,605 | -1.05% | 1,446,000 | 4800億8013万 | +4.56% | 29.25 | 3.12 |
| 05/31 | 1,610 | 1,626 | 1,601 | 1,622 | +0.12% | 897,000 | 4851億6509万 | +6.22% | 29.55 | 3.15 |
| 05/30 | 1,600 | 1,642 | 1,591 | 1,620 | +0.75% | 1,143,000 | 4845億6686万 | +6.72% | 29.52 | 3.15 |
| 05/27 | 1,600 | 1,617 | 1,585 | 1,608 | +0.94% | 1,042,000 | 4809億7747万 | +6.56% | 29.3 | 3.13 |
| 05/26 | 1,612 | 1,620 | 1,591 | 1,593 | -0.44% | 1,448,000 | 4764億9074万 | +6.27% | 29.03 | 3.1 |
| 05/25 | 1,614 | 1,638 | 1,594 | 1,600 | -0.81% | 1,823,000 | 4785億8455万 | +7.24% | 29.15 | 3.11 |
| 05/24 | 1,645 | 1,645 | 1,590 | 1,613 | -1.95% | 3,988,000 | 4824億7305万 | +8.62% | 29.39 | 3.14 |
| 05/23 | 1,694 | 1,717 | 1,632 | 1,645 | -3.12% | 2,455,000 | 4920億4474万 | +11.37% | 29.97 | 3.2 |
| 05/20 | 1,635 | 1,699 | 1,635 | 1,698 | +3.85% | 2,074,000 | 5078億9785万 | +15.75% | 30.94 | 3.3 |
| 05/19 | 1,623 | 1,637 | 1,613 | 1,635 | -0.24% | 1,361,000 | 4890億5359万 | +12.45% | 29.79 | 3.18 |
| 05/18 | 1,616 | 1,650 | 1,609 | 1,639 | +1.36% | 1,449,000 | 4902億5005万 | +13.5% | 29.86 | 3.19 |
| 05/17 | 1,600 | 1,634 | 1,593 | 1,617 | +0.31% | 1,165,000 | 4836億6951万 | +12.92% | 29.46 | 3.14 |
| 05/16 | 1,638 | 1,650 | 1,611 | 1,612 | -2.3% | 1,314,000 | 4821億7393万 | +13.68% | 29.37 | 3.13 |
| 05/13 | 1,658 | 1,674 | 1,626 | 1,650 | -0.72% | 1,487,000 | 4935億4032万 | +17.61% | 30.07 | 3.21 |
| 05/12 | 1,595 | 1,665 | 1,595 | 1,662 | +3.23% | 3,089,000 | 4971億2970万 | +19.74% | 30.28 | 3.23 |
| 05/11 | 1,554 | 1,614 | 1,536 | 1,610 | +4.01% | 4,109,000 | 4815億7570万 | +17.43% | 29.34 | 3.13 |
| 05/10 | 1,518 | 1,560 | 1,500 | 1,548 | +13.16% | 3,967,000 | 4630億3055万 | +14.08% | 28.21 | 3.01 |
| 05/09 | 1,359 | 1,374 | 1,345 | 1,368 | +2.7% | 1,384,000 | 4091億8979万 | +1.56% | 24.93 | 2.66 |
| 05/06 | 1,337 | 1,353 | 1,313 | 1,332 | +1.29% | 1,419,000 | 3984億2164万 | -0.89% | 24.27 | 2.59 |
| 05/02 | 1,314 | 1,326 | 1,295 | 1,315 | -2.45% | 1,337,000 | 3933億3667万 | -2.01% | 23.96 | 2.56 |
| 04/28 | 1,374 | 1,380 | 1,314 | 1,348 | -1.32% | 1,382,000 | 4032億748万 | +0.52% | 24.56 | 2.62 |
| 04/27 | 1,379 | 1,398 | 1,358 | 1,366 | -1.01% | 1,210,000 | 4085億9156万 | +2.09% | 24.89 | 2.66 |
| 04/26 | 1,348 | 1,381 | 1,331 | 1,380 | +2.37% | 1,389,000 | 4127億7917万 | +3.53% | 25.15 | 2.68 |
| 04/25 | 1,361 | 1,361 | 1,333 | 1,348 | +0.3% | 912,000 | 4032億748万 | +1.58% | 24.56 | 2.62 |
| 04/22 | 1,380 | 1,383 | 1,324 | 1,344 | -3.79% | 2,078,000 | 4020億1102万 | +1.74% | 24.49 | 2.61 |
| 04/21 | 1,403 | 1,419 | 1,391 | 1,397 | +0.36% | 832,000 | 4178億6413万 | +6.16% | 25.46 | 2.72 |
| 04/20 | 1,400 | 1,423 | 1,382 | 1,392 | -0.22% | 1,653,000 | 4163億6856万 | +6.34% | 25.36 | 2.71 |
| 04/19 | 1,396 | 1,401 | 1,379 | 1,395 | +1.38% | 1,208,000 | 4172億6590万 | +7.14% | 25.42 | 2.71 |
| 04/18 | 1,377 | 1,397 | 1,365 | 1,376 | -1.78% | 1,028,000 | 4115億8271万 | +6.34% | 25.07 | 2.68 |
| 04/15 | 1,400 | 1,413 | 1,390 | 1,401 | -1.75% | 1,375,000 | 4190億6059万 | +8.86% | 25.53 | 2.72 |
| 04/14 | 1,429 | 1,434 | 1,401 | 1,426 | +0.71% | 1,181,000 | 4265億3848万 | +11.58% | 25.98 | 2.77 |
| 04/13 | 1,400 | 1,431 | 1,394 | 1,416 | +1.87% | 1,906,000 | 4235億4732万 | +11.76% | 25.8 | 2.75 |
| 04/12 | 1,390 | 1,422 | 1,382 | 1,390 | +1.31% | 2,168,000 | 4157億7033万 | +10.58% | 25.33 | 2.7 |
| 04/11 | 1,380 | 1,387 | 1,354 | 1,372 | -1.08% | 1,890,000 | 4103億8625万 | +9.94% | 25 | 2.67 |
| 04/08 | 1,345 | 1,405 | 1,331 | 1,387 | +2.66% | 2,171,000 | 4148億7298万 | +11.76% | 25.27 | 2.7 |
| 04/07 | 1,320 | 1,354 | 1,296 | 1,351 | +6.55% | 2,778,000 | 4041億483万 | +9.48% | 24.62 | 2.63 |
| 04/06 | 1,247 | 1,271 | 1,235 | 1,268 | +2.84% | 1,315,000 | 3792億7825万 | +3.17% | 23.1 | 2.47 |
| 04/05 | 1,272 | 1,279 | 1,230 | 1,233 | -2.53% | 805,000 | 3688億922万 | +0.57% | 22.47 | 2.4 |
| 04/04 | 1,240 | 1,271 | 1,240 | 1,265 | +2.35% | 1,120,000 | 3783億8091万 | +3.27% | 23.05 | 2.46 |
| 04/01 | 1,271 | 1,271 | 1,231 | 1,236 | -2.6% | 1,298,000 | 3697億656万 | +1.06% | 22.52 | 2.4 |
| 03/31 | 1,310 | 1,313 | 1,266 | 1,269 | -2.76% | 1,079,000 | 3795億7737万 | +3.76% | 22.8 | 2.43 |
| 03/30 | 1,299 | 1,319 | 1,292 | 1,305 | +0.85% | 1,183,000 | 3903億4552万 | +6.97% | 23.45 | 2.5 |
| 03/29 | 1,290 | 1,306 | 1,286 | 1,294 | +0.7% | 1,213,000 | 3870億5525万 | +6.41% | 23.25 | 2.48 |
| 03/28 | 1,268 | 1,285 | 1,268 | 1,285 | +0.86% | 1,112,000 | 3843億6321万 | +5.94% | 23.09 | 2.46 |
| 03/25 | 1,273 | 1,288 | 1,259 | 1,274 | 0% | 1,068,000 | 3810億7295万 | +5.29% | 22.89 | 2.44 |
| 03/24 | 1,249 | 1,289 | 1,247 | 1,274 | +2.66% | 1,679,000 | 3810億7295万 | +5.64% | 22.89 | 2.44 |
| 03/23 | 1,250 | 1,256 | 1,234 | 1,241 | -0.32% | 983,000 | 3712億214万 | +3.33% | 22.3 | 2.38 |
| 03/22 | 1,190 | 1,245 | 1,190 | 1,245 | +4.18% | 1,512,000 | 3723億9860万 | +4.1% | 22.37 | 2.39 |
| 03/18 | 1,220 | 1,220 | 1,189 | 1,195 | -1.89% | 1,101,000 | 3574億4283万 | +0.25% | 21.47 | 2.29 |
| 03/17 | 1,224 | 1,229 | 1,214 | 1,218 | -0.25% | 969,000 | 3643億2249万 | +2.7% | 21.89 | 2.34 |
| 03/16 | 1,215 | 1,233 | 1,210 | 1,221 | +0.49% | 1,008,000 | 3652億1983万 | +3.74% | 21.94 | 2.34 |
| 03/15 | 1,179 | 1,217 | 1,177 | 1,215 | +2.53% | 1,462,000 | 3634億2514万 | +4.02% | 21.83 | 2.33 |
| 03/14 | 1,203 | 1,203 | 1,165 | 1,185 | -1.25% | 1,401,000 | 3544億5168万 | +2.07% | 21.29 | 2.27 |
