株価チャート
2016/02/10～2016/07/12
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 |
| 07/12 | 338 | 345 | 338 | 345 | +5.18% | 5,000 | 18億9957万 | +4.23% | 4.11 | 0.42 |
| 07/11 | 336 | 336 | 328 | 328 | 0% | 5,000 | 18億596万 | -0.91% | 3.91 | 0.4 |
| 07/08 | 328 | 328 | 328 | 328 | +2.18% | 3,000 | 18億596万 | -1.2% | 3.91 | 0.4 |
| 07/07 | 321 | 321 | 321 | 321 | +1.9% | 2,000 | 17億6742万 | -3.6% | 3.83 | 0.39 |
| 07/06 | 315 | 315 | 315 | 315 | -1.56% | 1,000 | 17億3439万 | -5.69% | 3.76 | 0.38 |
| 07/05 | 320 | 320 | 320 | 320 | 0% | 2,000 | 17億6192万 | -4.76% | 3.82 | 0.39 |
| 07/04 | 312 | 324 | 312 | 320 | 0% | 8,000 | 17億6192万 | -5.04% | 3.82 | 0.39 |
| 07/01 | 306 | 326 | 306 | 320 | +3.23% | 11,000 | 17億6192万 | -5.6% | 3.82 | 0.39 |
| 06/30 | 311 | 316 | 310 | 310 | +0.32% | 7,000 | 17億686万 | -9.09% | 3.7 | 0.38 |
| 06/29 | 311 | 315 | 306 | 309 | 0% | 7,000 | 17億135万 | -10.17% | 3.68 | 0.38 |
| 06/28 | 310 | 310 | 309 | 309 | -0.32% | 3,000 | 17億135万 | -10.69% | 3.68 | 0.38 |
| 06/27 | 310 | 310 | 310 | 310 | +1.97% | 1,000 | 17億686万 | -11.17% | 3.7 | 0.38 |
| 06/24 | 338 | 340 | 304 | 304 | -9.79% | 17,000 | 16億7382万 | -13.64% | 3.63 | 0.37 |
| 06/23 | 345 | 345 | 333 | 337 | -2.88% | 4,000 | 18億5552万 | -5.34% | 4.02 | 0.41 |
| 06/21 | 347 | 347 | 347 | 347 | +4.83% | 1,000 | 19億1058万 | -3.34% | 4.14 | 0.42 |
| 06/17 | 355 | 355 | 331 | 331 | -2.65% | 3,000 | 18億2248万 | -8.56% | 3.95 | 0.4 |
| 06/16 | 352 | 358 | 340 | 340 | +3.66% | 6,000 | 18億7204万 | -7.1% | 4.05 | 0.41 |
| 06/15 | 328 | 328 | 328 | 328 | +2.5% | 1,000 | 18億596万 | -11.35% | 3.91 | 0.4 |
| 06/14 | 355 | 355 | 319 | 320 | -10.36% | 23,000 | 17億6192万 | -14.44% | 3.82 | 0.39 |
| 06/13 | 359 | 359 | 357 | 357 | -0.56% | 7,000 | 19億6564万 | -5.8% | 4.26 | 0.43 |
| 06/10 | 357 | 359 | 357 | 359 | +1.13% | 8,000 | 19億7665万 | -5.77% | 4.28 | 0.44 |
| 06/09 | 355 | 355 | 355 | 355 | +0.85% | 1,000 | 19億5463万 | -7.31% | 4.23 | 0.43 |
| 06/07 | 350 | 352 | 350 | 352 | +0.28% | 8,000 | 19億3811万 | -8.57% | 4.2 | 0.43 |
| 06/06 | 351 | 351 | 351 | 351 | 0% | 1,000 | 19億3260万 | -9.54% | 4.19 | 0.43 |
| 06/02 | 351 | 355 | 351 | 351 | -0.28% | 13,000 | 19億3260万 | -10.23% | 4.19 | 0.43 |
| 06/01 | 353 | 353 | 352 | 352 | -0.85% | 6,000 | 19億3811万 | -11.11% | 4.2 | 0.43 |
| 05/31 | 349 | 356 | 349 | 355 | +2.6% | 13,000 | 19億5463万 | -11.47% | 4.23 | 0.43 |
| 05/30 | 341 | 346 | 341 | 346 | -0.57% | 23,000 | 19億507万 | -14.57% | 4.13 | 0.42 |
| 05/27 | 360 | 360 | 340 | 348 | -3.33% | 18,000 | 19億1608万 | -15.53% | 4.15 | 0.42 |
| 05/26 | 359 | 360 | 354 | 360 | +0.28% | 8,000 | 19億8216万 | -13.46% | 4.29 | 0.44 |
| 05/25 | 366 | 366 | 352 | 359 | -2.18% | 10,000 | 19億7665万 | -13.7% | 4.28 | 0.44 |
| 05/24 | 369 | 369 | 367 | 367 | -2.39% | 3,000 | 20億2070万 | -10.92% | 4.38 | 0.45 |
| 05/23 | 376 | 376 | 376 | 376 | +1.35% | 2,000 | 20億7025万 | -8.07% | 4.48 | 0.46 |
| 05/20 | 371 | 371 | 370 | 371 | -1.59% | 10,000 | 20億4272万 | -8.17% | 4.42 | 0.45 |
| 05/19 | 370 | 377 | 369 | 377 | +1.62% | 3,000 | 20億7576万 | -5.75% | 4.5 | 0.46 |
| 05/18 | 391 | 391 | 370 | 371 | -5.84% | 26,000 | 20億4272万 | -6.31% | 4.42 | 0.45 |
| 05/17 | 398 | 398 | 391 | 394 | -1.01% | 11,000 | 21億6936万 | +0.51% | 4.7 | 0.48 |
| 05/16 | 400 | 400 | 397 | 398 | -1.97% | 5,000 | 21億9138万 | +2.84% | 4.75 | 0.48 |
| 05/13 | 420 | 420 | 406 | 406 | -2.64% | 12,000 | 22億3543万 | +6.28% | 4.84 | 0.49 |
| 05/12 | 445 | 445 | 398 | 417 | -7.54% | 28,000 | 22億9600万 | +10.9% | 4.97 | 0.51 |
| 05/11 | 448 | 451 | 448 | 451 | +2.5% | 4,000 | 24億8320万 | +21.89% | 5.38 | 0.55 |
| 05/10 | 432 | 440 | 432 | 440 | +3.29% | 7,000 | 24億2264万 | +21.21% | 5.25 | 0.53 |
| 05/09 | 434 | 435 | 426 | 426 | 0% | 7,000 | 23億4555万 | +19.33% | 5.08 | 0.52 |
| 05/06 | 426 | 431 | 426 | 426 | 0% | 3,000 | 23億4555万 | +21.37% | 5.08 | 0.52 |
| 05/02 | 394 | 426 | 394 | 426 | +5.97% | 5,000 | 23億4555万 | +23.48% | 5.08 | 0.52 |
| 04/28 | 411 | 413 | 395 | 402 | -2.43% | 26,000 | 22億1341万 | +18.58% | 4.79 | 0.49 |
| 04/27 | 407 | 422 | 407 | 412 | -0.72% | 12,000 | 22億6847万 | +22.99% | 4.91 | 0.5 |
| 04/26 | 430 | 434 | 410 | 415 | -5.9% | 60,000 | 22億8499万 | +25.76% | 4.95 | 0.5 |
| 04/25 | 462 | 465 | 441 | 441 | -5.36% | 46,000 | 24億2814万 | +35.69% | 5.26 | 0.54 |
| 04/22 | 475 | 475 | 450 | 466 | -1.27% | 40,000 | 25億6579万 | +46.08% | 5.56 | 0.57 |
| 04/21 | 478 | 478 | 435 | 472 | +0.43% | 93,000 | 25億9883万 | +51.28% | 5.63 | 0.57 |
| 04/20 | 480 | 495 | 446 | 470 | -8.91% | 187,000 | 25億8782万 | +54.1% | 5.6 | 0.57 |
| 04/19 | 517 | 517 | 474 | 516 | +18.08% | 678,000 | 28億4109万 | +72.58% | 6.15 | 0.63 |
| 04/18 | 437 | 437 | 437 | 437 | +22.41% | 19,000 | 24億612万 | +50.69% | 5.21 | 0.53 |
| 04/15 | 357 | 357 | 357 | 357 | +28.88% | 59,000 | 19億6564万 | +25.26% | 4.26 | 0.43 |
| 04/14 | 271 | 280 | 270 | 277 | +2.97% | 16,000 | 15億2516万 | -2.12% | 3.3 | 0.34 |
| 04/13 | 269 | 272 | 269 | 269 | -0.37% | 8,000 | 14億8111万 | -5.61% | 3.21 | 0.33 |
| 04/12 | 271 | 272 | 270 | 270 | +0.75% | 7,000 | 14億8662万 | -5.92% | 3.22 | 0.33 |
| 04/11 | 274 | 274 | 268 | 268 | -1.83% | 8,000 | 14億7560万 | -7.27% | 3.2 | 0.33 |
| 04/08 | 270 | 275 | 270 | 273 | -0.36% | 7,000 | 15億313万 | -6.19% | 3.26 | 0.33 |
| 04/07 | 270 | 274 | 270 | 274 | +2.24% | 5,000 | 15億864万 | -6.48% | 3.27 | 0.33 |
| 04/06 | 262 | 268 | 260 | 268 | +1.9% | 15,000 | 14億7560万 | -8.84% | 3.2 | 0.33 |
| 04/05 | 271 | 273 | 263 | 263 | -2.59% | 21,000 | 14億4807万 | -11.15% | 3.14 | 0.32 |
| 04/04 | 271 | 271 | 270 | 270 | -0.37% | 5,000 | 14億8662万 | -9.09% | 3.22 | 0.33 |
| 04/01 | 277 | 277 | 268 | 271 | -1.45% | 28,000 | 14億9212万 | -9.97% | 3.23 | 0.33 |
| 03/31 | 278 | 282 | 275 | 275 | -0.72% | 19,000 | 15億1415万 | -9.84% | 4.5 | 0.31 |
| 03/30 | 277 | 281 | 275 | 277 | 0% | 20,000 | 15億2516万 | -10.36% | 4.54 | 0.31 |
| 03/29 | 276 | 281 | 276 | 277 | -1.77% | 10,000 | 15億2516万 | -11.22% | 4.54 | 0.31 |
| 03/28 | 285 | 285 | 281 | 282 | -1.05% | 30,000 | 15億5269万 | -10.76% | 4.62 | 0.31 |
| 03/25 | 285 | 287 | 285 | 285 | 0% | 10,000 | 15億6921万 | -10.66% | 4.67 | 0.32 |
| 03/24 | 288 | 288 | 285 | 285 | -0.35% | 13,000 | 15億6921万 | -11.21% | 4.67 | 0.32 |
| 03/23 | 285 | 286 | 280 | 286 | +0.7% | 23,000 | 15億7471万 | -11.73% | 4.68 | 0.32 |
| 03/22 | 297 | 297 | 283 | 284 | -4.05% | 50,000 | 15億6370万 | -12.88% | 4.65 | 0.32 |
| 03/18 | 299 | 299 | 296 | 296 | -1.66% | 24,000 | 16億2977万 | -10.03% | 4.85 | 0.33 |
| 03/17 | 299 | 305 | 298 | 301 | +0.33% | 26,000 | 16億5730万 | -8.79% | 4.93 | 0.34 |
| 03/16 | 302 | 302 | 298 | 300 | -0.99% | 25,000 | 16億5180万 | -9.64% | 4.91 | 0.33 |
| 03/15 | 309 | 309 | 302 | 303 | -1.94% | 33,000 | 16億6831万 | -9.55% | 4.96 | 0.34 |
| 03/14 | 311 | 312 | 308 | 309 | 0% | 32,000 | 17億135万 | -8.85% | 5.06 | 0.34 |
| 03/11 | 312 | 312 | 309 | 309 | -0.96% | 13,000 | 17億135万 | -10.95% | 5.06 | 0.34 |
| 03/10 | 316 | 316 | 312 | 312 | -0.64% | 9,000 | 17億1787万 | -11.86% | 5.11 | 0.35 |
| 03/09 | 318 | 320 | 314 | 314 | -2.18% | 13,000 | 17億2888万 | -13.26% | 5.14 | 0.35 |
| 03/08 | 325 | 325 | 321 | 321 | -0.93% | 16,000 | 17億6742万 | -13.24% | 5.26 | 0.36 |
| 03/07 | 329 | 329 | 324 | 324 | +0.62% | 16,000 | 17億8394万 | -14.06% | 5.31 | 0.36 |
| 03/04 | 313 | 322 | 312 | 322 | +3.87% | 13,000 | 17億7293万 | -16.15% | 5.27 | 0.36 |
| 03/03 | 312 | 312 | 309 | 310 | +0.32% | 13,000 | 17億686万 | -20.72% | 5.08 | 0.35 |
| 03/02 | 311 | 318 | 302 | 309 | +0.98% | 43,000 | 17億135万 | -22.56% | 5.06 | 0.34 |
| 03/01 | 307 | 307 | 297 | 306 | +0.33% | 38,000 | 16億8483万 | -24.82% | 5.01 | 0.34 |
| 02/29 | 304 | 310 | 293 | 305 | -17.12% | 155,000 | 16億7933万 | -26.33% | 5 | 0.34 |
| 02/26 | 361 | 368 | 361 | 368 | 0% | 3,000 | 20億2620万 | -12.8% | 6.03 | 0.41 |
| 02/25 | 355 | 368 | 355 | 368 | +0.55% | 6,000 | 20億2620万 | -13.82% | 6.03 | 0.41 |
| 02/24 | 366 | 366 | 366 | 366 | -0.54% | 2,000 | 20億1519万 | -15.67% | 5.99 | 0.41 |
| 02/23 | 368 | 368 | 368 | 368 | +2.22% | 2,000 | 20億2620万 | -16.55% | 6.03 | 0.41 |
| 02/22 | 360 | 360 | 360 | 360 | +2.27% | 1,000 | 19億8216万 | -19.82% | 5.9 | 0.4 |
| 02/19 | 353 | 356 | 352 | 352 | -1.95% | 5,000 | 19億3811万 | -22.64% | 5.77 | 0.39 |
| 02/18 | 345 | 359 | 344 | 359 | +5.59% | 13,000 | 19億7665万 | -22.29% | 5.88 | 0.4 |
| 02/17 | 345 | 345 | 340 | 340 | +0.59% | 3,000 | 18億7204万 | -27.51% | 5.57 | 0.38 |
| 02/16 | 340 | 342 | 337 | 338 | -6.11% | 29,000 | 18億6102万 | -28.99% | 5.54 | 0.38 |
| 02/15 | 332 | 360 | 322 | 360 | +13.92% | 40,000 | 19億8216万 | -25.62% | 5.9 | 0.4 |
| 02/12 | 355 | 355 | 316 | 316 | -10.99% | 31,000 | 17億3989万 | -35.64% | 5.18 | 0.35 |
| 02/10 | 387 | 387 | 352 | 355 | -6.58% | 20,000 | 19億5463万 | -29% | 5.81 | 0.4 |
