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 | 870 | 885 | 832 | 850 | -1.05% | 9,800 | 41億8659万 | -2.75% | 29.11 | 1.39 |
| 06/29 | 830 | 869 | 830 | 859 | +5.4% | 8,400 | 42億3091万 | -2.05% | 29.42 | 1.4 |
| 06/28 | 799 | 815 | 778 | 815 | +2.26% | 7,600 | 40億1420万 | -7.49% | 27.91 | 1.33 |
| 06/27 | 790 | 817 | 780 | 797 | -0.99% | 18,700 | 39億2554万 | -10.25% | 27.3 | 1.3 |
| 06/24 | 908 | 908 | 764 | 805 | -8.73% | 57,600 | 39億6494万 | -10.46% | 27.57 | 1.32 |
| 06/23 | 879 | 893 | 857 | 882 | +2.08% | 16,200 | 43億4420万 | -2.33% | 30.21 | 1.44 |
| 06/22 | 934 | 934 | 862 | 864 | -3.89% | 29,500 | 42億5554万 | -3.79% | 29.59 | 1.41 |
| 06/21 | 840 | 952 | 836 | 899 | +6.26% | 56,200 | 44億2254万 | +0.45% | 30.75 | 1.47 |
| 06/20 | 802 | 846 | 802 | 846 | +5.49% | 13,100 | 41億6181万 | -4.84% | 28.94 | 1.38 |
| 06/17 | 810 | 824 | 788 | 802 | +1.26% | 15,300 | 39億4535万 | -9.48% | 27.44 | 1.31 |
| 06/16 | 850 | 850 | 780 | 792 | -7.37% | 28,200 | 38億9616万 | -10.51% | 27.09 | 1.29 |
| 06/15 | 820 | 855 | 815 | 855 | +3.64% | 18,000 | 42億608万 | -3.39% | 29.25 | 1.4 |
| 06/14 | 854 | 865 | 815 | 825 | -3.4% | 34,000 | 40億5850万 | -6.67% | 28.22 | 1.35 |
| 06/13 | 875 | 875 | 853 | 854 | -3.94% | 18,000 | 42億116万 | -3.39% | 29.21 | 1.39 |
| 06/10 | 889 | 900 | 872 | 889 | -1.22% | 20,500 | 43億7334万 | +0.79% | 30.41 | 1.45 |
| 06/09 | 899 | 914 | 890 | 900 | +0.11% | 14,900 | 44億2746万 | +2.51% | 30.79 | 1.47 |
| 06/08 | 905 | 923 | 875 | 899 | -1.21% | 70,400 | 44億2254万 | +3.1% | 30.75 | 1.47 |
| 06/07 | 953 | 962 | 900 | 910 | -5.7% | 116,000 | 44億7665万 | +5.08% | 31.13 | 1.49 |
| 06/06 | 990 | 1,130 | 952 | 965 | -1.53% | 382,800 | 47億4722万 | +12.08% | 33.01 | 1.57 |
| 06/03 | 900 | 1,012 | 900 | 980 | +8.41% | 92,100 | 48億2101万 | +14.75% | 33.53 | 1.6 |
| 06/02 | 920 | 920 | 891 | 904 | -1.74% | 26,800 | 44億4713万 | +6.73% | 30.93 | 1.48 |
| 06/01 | 915 | 927 | 890 | 920 | -0.22% | 35,100 | 45億2584万 | +9.39% | 31.47 | 1.5 |
| 05/31 | 922 | 924 | 910 | 922 | +0.11% | 18,500 | 45億3568万 | +10.42% | 31.54 | 1.5 |
| 05/30 | 888 | 950 | 888 | 921 | +2.79% | 61,200 | 45億3076万 | +11.23% | 31.51 | 1.5 |
| 05/27 | 909 | 924 | 893 | 896 | -3.03% | 41,500 | 44億778万 | +9.54% | 30.65 | 1.46 |
| 05/26 | 940 | 963 | 901 | 924 | -4.74% | 119,100 | 45億4552万 | +14.36% | 31.61 | 1.51 |
| 05/25 | 973 | 986 | 923 | 970 | -1.62% | 267,200 | 47億7181万 | +21.71% | 33.18 | 1.58 |
| 05/24 | 1,175 | 1,188 | 983 | 986 | -6.98% | 882,900 | 48億5052万 | +25.45% | 33.73 | 1.61 |
| 05/23 | 1,060 | 1,060 | 1,060 | 1,060 | +16.48% | 20,300 | 52億1424万 | +37.13% | 36.26 | 1.73 |
| 05/20 | 910 | 910 | 910 | 910 | +19.74% | 15,100 | 44億7638万 | +20.05% | 31.13 | 1.49 |
| 05/19 | 756 | 770 | 755 | 760 | -2.31% | 8,700 | 37億3851万 | +1.6% | 26 | 1.24 |
| 05/18 | 766 | 788 | 755 | 778 | +1.57% | 17,100 | 38億2705万 | +4.71% | 26.61 | 1.27 |
| 05/17 | 760 | 771 | 752 | 766 | +1.73% | 10,300 | 37億6803万 | +3.93% | 26.2 | 1.25 |
| 05/16 | 781 | 781 | 750 | 753 | -2.96% | 28,200 | 37億408万 | +2.87% | 25.76 | 1.23 |
| 05/13 | 800 | 810 | 771 | 776 | -4.2% | 45,400 | 38億1722万 | +6.74% | 26.54 | 1.27 |
| 05/12 | 858 | 864 | 807 | 810 | -2.64% | 25,600 | 39億8447万 | +12.03% | 27.71 | 1.32 |
| 05/11 | 797 | 855 | 797 | 832 | +3.23% | 42,900 | 40億9269万 | +16.04% | 28.46 | 1.36 |
| 05/10 | 805 | 808 | 794 | 806 | -0.37% | 10,500 | 39億6479万 | +13.36% | 27.57 | 1.32 |
| 05/09 | 806 | 815 | 785 | 809 | +1.13% | 21,800 | 39億7955万 | +14.91% | 27.67 | 1.32 |
| 05/06 | 759 | 802 | 759 | 800 | +7.38% | 33,700 | 39億3528万 | +14.78% | 27.37 | 1.31 |
| 05/02 | 720 | 759 | 720 | 745 | +0.54% | 16,100 | 36億6472万 | +8.13% | 25.48 | 1.22 |
| 04/28 | 773 | 795 | 701 | 741 | -5.61% | 39,600 | 36億4505万 | +8.18% | 25.35 | 1.21 |
| 04/27 | 779 | 802 | 761 | 785 | -0.63% | 29,900 | 38億6149万 | +15.27% | 26.85 | 1.28 |
| 04/26 | 804 | 832 | 742 | 790 | -1.86% | 76,300 | 38億8608万 | +17.04% | 27.02 | 1.29 |
| 04/25 | 760 | 815 | 750 | 805 | +7.33% | 67,500 | 39億5987万 | +20.15% | 27.54 | 1.31 |
| 04/22 | 774 | 774 | 741 | 750 | -3.1% | 22,500 | 36億8932万 | +13.12% | 25.66 | 1.22 |
| 04/21 | 796 | 796 | 732 | 774 | +2.52% | 84,600 | 38億529万 | +17.45% | 26.46 | 1.26 |
| 04/20 | 684 | 755 | 678 | 755 | +11.85% | 87,300 | 37億1188万 | +15.09% | 25.81 | 1.23 |
| 04/19 | 652 | 685 | 652 | 675 | +5.47% | 25,400 | 33億1857万 | +3.53% | 23.08 | 1.1 |
| 04/18 | 659 | 659 | 620 | 640 | -3.03% | 10,700 | 31億4649万 | -1.69% | 21.88 | 1.04 |
| 04/15 | 657 | 685 | 647 | 660 | -2.51% | 31,200 | 32億4482万 | +1.07% | 22.56 | 1.08 |
| 04/14 | 673 | 707 | 670 | 677 | +0.45% | 37,200 | 33億2840万 | +3.68% | 23.15 | 1.1 |
| 04/13 | 675 | 681 | 662 | 674 | -0.15% | 20,600 | 33億1365万 | +3.37% | 23.04 | 1.1 |
| 04/12 | 654 | 685 | 638 | 675 | +2.74% | 29,500 | 33億1857万 | +3.53% | 23.08 | 1.1 |
| 04/11 | 649 | 664 | 635 | 657 | +2.82% | 6,200 | 32億3007万 | +0.61% | 22.46 | 1.07 |
| 04/08 | 620 | 643 | 608 | 639 | +0.63% | 11,500 | 31億4157万 | -1.84% | 21.85 | 1.04 |
| 04/07 | 624 | 635 | 624 | 635 | +1.11% | 4,800 | 31億2191万 | -2.16% | 21.71 | 1.04 |
| 04/06 | 636 | 636 | 624 | 628 | -2.03% | 10,200 | 30億8749万 | -2.94% | 21.47 | 1.02 |
| 04/05 | 663 | 676 | 624 | 641 | -4.75% | 23,800 | 31億5141万 | -0.47% | 21.91 | 1.05 |
| 04/04 | 655 | 681 | 655 | 673 | +1.2% | 20,900 | 33億873万 | +4.99% | 23.01 | 1.1 |
| 04/01 | 675 | 690 | 651 | 665 | -0.6% | 36,300 | 32億6940万 | +4.56% | 22.74 | 1.08 |
| 03/31 | 640 | 677 | 640 | 669 | +4.53% | 24,100 | 32億9087万 | +5.69% | 22.88 | 1.09 |
| 03/30 | 627 | 647 | 627 | 640 | +2.07% | 13,400 | 31億4822万 | +1.75% | 21.89 | 1.04 |
| 03/29 | 620 | 636 | 618 | 627 | +2.12% | 8,700 | 30億8427万 | 0% | 21.45 | 1.02 |
| 03/28 | 630 | 639 | 610 | 614 | -2.69% | 20,200 | 30億2032万 | -1.76% | 21 | 1 |
| 03/25 | 645 | 645 | 627 | 631 | -1.1% | 13,500 | 31億395万 | +1.12% | 21.58 | 1.03 |
| 03/24 | 648 | 648 | 631 | 638 | -1.69% | 12,400 | 31億3838万 | +2.41% | 21.82 | 1.04 |
| 03/23 | 649 | 666 | 640 | 649 | +0.15% | 14,400 | 31億9249万 | +4.68% | 22.2 | 1.06 |
| 03/22 | 644 | 652 | 639 | 648 | 0% | 12,700 | 31億8757万 | +5.02% | 22.17 | 1.06 |
| 03/18 | 659 | 673 | 635 | 648 | -0.77% | 16,200 | 31億8757万 | +5.54% | 22.17 | 1.06 |
| 03/17 | 700 | 705 | 650 | 653 | -6.45% | 64,400 | 32億1217万 | +6.7% | 22.34 | 1.07 |
| 03/16 | 631 | 726 | 631 | 698 | +9.92% | 121,500 | 34億3353万 | +13.87% | 23.88 | 1.14 |
| 03/15 | 652 | 664 | 620 | 635 | -4.08% | 34,100 | 31億2362万 | +3.93% | 21.72 | 1.04 |
| 03/14 | 698 | 708 | 662 | 662 | -3.78% | 32,600 | 32億5644万 | +7.82% | 22.65 | 1.08 |
| 03/11 | 683 | 704 | 669 | 688 | +2.23% | 26,600 | 33億8434万 | +11.69% | 23.53 | 1.12 |
| 03/10 | 645 | 694 | 645 | 673 | +3.7% | 18,900 | 33億1055万 | +8.72% | 23.02 | 1.1 |
| 03/09 | 669 | 669 | 631 | 649 | -3.85% | 30,900 | 31億9249万 | +4.01% | 22.2 | 1.06 |
| 03/08 | 677 | 677 | 640 | 675 | -0.88% | 50,800 | 33億2039万 | +5.97% | 23.09 | 1.1 |
| 03/07 | 633 | 683 | 623 | 681 | +10.55% | 95,500 | 33億4990万 | +5.09% | 23.3 | 1.11 |
| 03/04 | 587 | 631 | 587 | 616 | +3.7% | 67,500 | 30億3016万 | -6.38% | 21.07 | 1.01 |
| 03/03 | 575 | 604 | 571 | 594 | +4.21% | 44,600 | 29億2194万 | -11.48% | 20.32 | 0.97 |
| 03/02 | 569 | 573 | 566 | 570 | +1.24% | 25,800 | 28億388万 | -16.67% | 19.5 | 0.93 |
| 03/01 | 561 | 575 | 560 | 563 | +0.36% | 24,400 | 27億6945万 | -19.34% | 19.26 | 0.92 |
| 02/29 | 568 | 582 | 561 | 561 | 0% | 25,000 | 27億5961万 | -21.21% | 19.19 | 0.92 |
| 02/26 | 572 | 574 | 559 | 561 | -1.58% | 35,800 | 27億5961万 | -22.62% | 19.19 | 0.92 |
| 02/25 | 584 | 584 | 560 | 570 | -1.38% | 45,700 | 28億388万 | -22.76% | 19.5 | 0.93 |
| 02/24 | 575 | 590 | 574 | 578 | -0.69% | 9,500 | 28億4323万 | -22.93% | 19.77 | 0.94 |
| 02/23 | 600 | 600 | 580 | 582 | -3% | 17,100 | 28億6291万 | -23.82% | 19.91 | 0.95 |
| 02/22 | 586 | 605 | 586 | 600 | +2.56% | 42,700 | 29億4096万 | -22.78% | 20.45 | 0.98 |
| 02/19 | 584 | 587 | 572 | 585 | -2.82% | 13,200 | 28億6743万 | -25.95% | 19.94 | 0.95 |
| 02/18 | 565 | 611 | 562 | 602 | +7.69% | 30,200 | 29億5076万 | -25.12% | 20.52 | 0.98 |
| 02/17 | 582 | 585 | 555 | 559 | -2.1% | 34,600 | 27億3999万 | -31.66% | 19.05 | 0.91 |
| 02/16 | 590 | 590 | 561 | 571 | -1.55% | 46,800 | 27億9881万 | -31.53% | 19.46 | 0.93 |
| 02/15 | 611 | 620 | 571 | 580 | -3.01% | 30,200 | 28億4292万 | -31.84% | 19.77 | 0.94 |
| 02/12 | 596 | 620 | 587 | 598 | -10.21% | 26,400 | 29億3115万 | -31.19% | 20.38 | 0.97 |
| 02/10 | 695 | 695 | 657 | 666 | +1.68% | 17,500 | 32億6446万 | -24.83% | 22.7 | 1.08 |
| 02/09 | 700 | 700 | 653 | 655 | -8.01% | 18,400 | 32億1054万 | -27.22% | 22.33 | 1.07 |
| 02/08 | 720 | 726 | 701 | 712 | -1.25% | 13,500 | 34億8993万 | -22.19% | 24.27 | 1.16 |
| 02/05 | 747 | 779 | 715 | 721 | -3.22% | 22,100 | 35億3405万 | -22.31% | 24.58 | 1.17 |
| 02/04 | 779 | 792 | 741 | 745 | -8.59% | 65,900 | 36億5169万 | -20.74% | 25.39 | 1.21 |
