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 | 924 | 948 | 871 | 880 | -2.65% | 382,100 | 193億3624万 | -5.88% | 31.69 | 2.84 |
| 05/30 | 833 | 960 | 833 | 904 | +9.18% | 679,500 | 198億6359万 | -3.52% | 32.56 | 2.92 |
| 05/27 | 831 | 848 | 804 | 828 | -0.48% | 415,800 | 181億9364万 | -11.25% | 29.82 | 2.67 |
| 05/26 | 852 | 867 | 813 | 832 | -1.54% | 399,500 | 182億8153万 | -10.83% | 29.96 | 2.69 |
| 05/25 | 908 | 920 | 836 | 845 | -6.53% | 546,900 | 185億6718万 | -9.04% | 30.43 | 2.73 |
| 05/24 | 919 | 927 | 880 | 904 | -3% | 278,800 | 198億6359万 | -1.74% | 32.56 | 2.92 |
| 05/23 | 944 | 964 | 912 | 932 | -1.27% | 262,500 | 204億7883万 | +2.64% | 33.56 | 3.01 |
| 05/20 | 886 | 946 | 881 | 944 | +5.24% | 468,400 | 207億4251万 | +5.47% | 34 | 3.05 |
| 05/19 | 896 | 928 | 871 | 897 | +0.11% | 385,900 | 197億978万 | +1.7% | 32.3 | 2.9 |
| 05/18 | 930 | 953 | 850 | 896 | -5.98% | 607,500 | 196億8780万 | +3.23% | 32.27 | 2.89 |
| 05/17 | 922 | 981 | 922 | 953 | +5.65% | 501,600 | 209億4026万 | +11.59% | 34.32 | 3.08 |
| 05/16 | 973 | 979 | 890 | 902 | -8.7% | 710,100 | 198億1964万 | +7.77% | 32.48 | 2.91 |
| 05/13 | 1,020 | 1,030 | 956 | 988 | -3.98% | 483,200 | 217億932万 | +20.34% | 35.58 | 3.19 |
| 05/12 | 1,030 | 1,064 | 1,012 | 1,029 | -2.19% | 349,700 | 226億1021万 | +27.99% | 37.06 | 3.32 |
| 05/11 | 1,088 | 1,150 | 1,031 | 1,052 | -1.13% | 941,000 | 231億1559万 | +33.67% | 37.89 | 3.4 |
| 05/10 | 1,090 | 1,104 | 1,020 | 1,064 | -1.12% | 849,300 | 233億7927万 | +38.36% | 38.32 | 3.44 |
| 05/09 | 1,050 | 1,170 | 1,008 | 1,076 | -0.37% | 2,317,600 | 236億4294万 | +43.47% | 38.75 | 3.48 |
| 05/06 | 970 | 1,090 | 944 | 1,080 | +14.89% | 2,799,200 | 237億3084万 | +48.15% | 38.89 | 3.49 |
| 05/02 | 913 | 964 | 878 | 940 | +5.62% | 1,168,100 | 206億5462万 | +32.96% | 33.85 | 3.04 |
| 04/28 | 900 | 916 | 860 | 890 | -4.61% | 565,200 | 195億5597万 | +28.8% | 32.05 | 2.87 |
| 04/27 | 950 | 958 | 875 | 933 | +3.67% | 940,000 | 205億80万 | +38.02% | 33.6 | 3.01 |
| 04/26 | 836 | 960 | 827 | 900 | +7.02% | 1,327,700 | 197億7570万 | +36.16% | 32.41 | 2.91 |
| 04/25 | 883 | 912 | 816 | 841 | -7.89% | 643,800 | 184億7929万 | +30.19% | 30.29 | 2.72 |
| 04/22 | 941 | 968 | 870 | 913 | -2.98% | 774,500 | 200億6134万 | +44.46% | 32.88 | 2.95 |
| 04/21 | 930 | 993 | 898 | 941 | +1.18% | 1,338,900 | 206億7659万 | +52.51% | 33.89 | 3.04 |
| 04/20 | 840 | 975 | 836 | 930 | +12.73% | 2,268,500 | 204億3489万 | +54.74% | 33.49 | 3 |
| 04/19 | 828 | 853 | 781 | 825 | +0.73% | 1,625,100 | 181億2772万 | +41.03% | 29.71 | 2.66 |
| 04/18 | 738 | 823 | 696 | 819 | +13.28% | 3,078,700 | 179億9588万 | +43.18% | 29.49 | 2.65 |
| 04/15 | 670 | 723 | 652 | 723 | +16.05% | 1,637,800 | 158億8647万 | +29.11% | 26.04 | 2.34 |
| 04/14 | 622 | 638 | 615 | 623 | +1.8% | 303,700 | 136億8917万 | +13.07% | 22.44 | 2.01 |
| 04/13 | 618 | 630 | 610 | 612 | -0.65% | 227,300 | 134億4747万 | +12.09% | 22.04 | 1.98 |
| 04/12 | 615 | 642 | 602 | 616 | +1.99% | 486,600 | 135億3536万 | +13.65% | 22.18 | 1.99 |
| 04/11 | 576 | 610 | 565 | 604 | +8.63% | 317,100 | 132億7169万 | +12.27% | 21.75 | 1.95 |
| 04/08 | 513 | 564 | 511 | 556 | +4.91% | 126,700 | 122億1698万 | +3.93% | 20.02 | 1.8 |
| 04/07 | 512 | 535 | 512 | 530 | +0.57% | 122,700 | 116億4569万 | -0.38% | 19.09 | 1.71 |
| 04/06 | 514 | 535 | 502 | 527 | +0.57% | 165,400 | 115億7977万 | -0.57% | 18.98 | 1.7 |
| 04/05 | 558 | 563 | 521 | 524 | -7.09% | 210,300 | 115億1385万 | -0.57% | 18.87 | 1.69 |
| 04/04 | 590 | 590 | 548 | 564 | -2.76% | 294,300 | 123億9277万 | +7.63% | 20.31 | 1.82 |
| 04/01 | 607 | 620 | 560 | 580 | -4.92% | 438,900 | 127億4434万 | +11.54% | 20.89 | 1.87 |
| 03/31 | 626 | 630 | 602 | 610 | +1.5% | 492,700 | 134億353万 | +18.45% | 21.97 | 1.97 |
| 03/30 | 554 | 637 | 552 | 601 | +10.48% | 1,006,300 | 132億577万 | +18.07% | 21.64 | 1.94 |
| 03/29 | 534 | 550 | 528 | 544 | +2.45% | 184,100 | 119億5331万 | +7.94% | 19.59 | 1.76 |
| 03/28 | 534 | 543 | 526 | 531 | +0.95% | 128,800 | 116億6766万 | +5.78% | 19.12 | 1.72 |
| 03/25 | 528 | 537 | 525 | 526 | -1.31% | 88,200 | 115億5779万 | +5.62% | 18.94 | 1.7 |
| 03/24 | 548 | 555 | 533 | 533 | -1.66% | 190,500 | 117億1160万 | +7.68% | 19.19 | 1.72 |
| 03/23 | 527 | 549 | 525 | 542 | +3.44% | 126,800 | 119億936万 | +10.39% | 19.52 | 1.75 |
| 03/22 | 519 | 529 | 516 | 524 | +1.95% | 86,700 | 115億1385万 | +7.82% | 18.87 | 1.69 |
| 03/18 | 519 | 525 | 505 | 514 | -2.65% | 164,300 | 112億9412万 | +6.86% | 18.51 | 1.66 |
| 03/17 | 539 | 547 | 522 | 528 | -4% | 179,700 | 116億174万 | +10.92% | 19.01 | 1.71 |
| 03/16 | 564 | 574 | 536 | 550 | +7% | 756,400 | 120億8515万 | +16.28% | 19.81 | 1.78 |
| 03/15 | 515 | 523 | 500 | 514 | -0.19% | 110,800 | 112億9412万 | +9.59% | 18.51 | 1.66 |
| 03/14 | 509 | 535 | 508 | 515 | +2.59% | 255,000 | 113億1609万 | +9.81% | 18.55 | 1.66 |
| 03/11 | 500 | 510 | 494 | 502 | -0.4% | 74,500 | 110億3044万 | +7.04% | 18.08 | 1.62 |
| 03/10 | 507 | 517 | 501 | 504 | +0.2% | 85,800 | 110億7439万 | +7.46% | 18.15 | 1.63 |
| 03/09 | 500 | 512 | 497 | 503 | -0.98% | 89,000 | 110億5241万 | +7.02% | 18.11 | 1.62 |
| 03/08 | 515 | 523 | 494 | 508 | -2.5% | 144,200 | 111億6228万 | +7.86% | 18.29 | 1.64 |
| 03/07 | 519 | 533 | 508 | 521 | +1.36% | 156,000 | 114億4793万 | +10.15% | 18.76 | 1.68 |
| 03/04 | 486 | 528 | 486 | 514 | +5.98% | 290,700 | 112億9412万 | +8.67% | 18.51 | 1.66 |
| 03/03 | 481 | 499 | 481 | 485 | +2.11% | 166,900 | 106億5690万 | +2.32% | 17.47 | 1.57 |
| 03/02 | 462 | 480 | 462 | 475 | +3.71% | 95,600 | 104億3717万 | 0% | 17.11 | 1.53 |
| 03/01 | 454 | 462 | 450 | 458 | +0.44% | 39,400 | 100億6363万 | -3.78% | 16.49 | 1.48 |
| 02/29 | 465 | 468 | 447 | 456 | -0.44% | 71,500 | 100億1284万 | -4.8% | 16.41 | 1.47 |
| 02/26 | 467 | 483 | 450 | 458 | -1.72% | 88,400 | 100億5676万 | -4.78% | 16.48 | 1.48 |
| 02/25 | 463 | 485 | 463 | 466 | +2.42% | 107,400 | 102億3242万 | -3.52% | 16.77 | 1.5 |
| 02/24 | 470 | 483 | 455 | 455 | -6.19% | 176,900 | 99億9089万 | -6.19% | 16.37 | 1.47 |
| 02/23 | 486 | 497 | 470 | 485 | -0.41% | 218,100 | 106億4963万 | -1.22% | 17.45 | 1.57 |
| 02/22 | 434 | 487 | 434 | 487 | +11.7% | 222,000 | 106億9354万 | -1.81% | 17.53 | 1.57 |
| 02/19 | 435 | 445 | 428 | 436 | -2.02% | 42,000 | 95億7368万 | -13.49% | 15.69 | 1.41 |
| 02/18 | 443 | 450 | 434 | 445 | +3.49% | 147,000 | 97億7131万 | -12.75% | 16.01 | 1.44 |
| 02/17 | 422 | 443 | 414 | 430 | +0.47% | 141,800 | 94億4194万 | -16.67% | 15.47 | 1.39 |
| 02/16 | 405 | 435 | 405 | 428 | +7.27% | 181,900 | 93億9802万 | -18.01% | 15.4 | 1.38 |
| 02/15 | 411 | 416 | 388 | 399 | +3.1% | 216,200 | 87億6124万 | -24.72% | 14.36 | 1.29 |
| 02/12 | 389 | 410 | 383 | 387 | -11.85% | 359,300 | 84億9774万 | -28.2% | 13.93 | 1.25 |
| 02/10 | 467 | 473 | 412 | 439 | -5.79% | 312,500 | 96億3956万 | -20.18% | 15.8 | 1.42 |
| 02/09 | 476 | 484 | 457 | 466 | -8.45% | 250,600 | 102億3242万 | -16.64% | 16.77 | 1.5 |
| 02/08 | 483 | 510 | 477 | 509 | +2.21% | 147,700 | 111億7662万 | -10.23% | 18.32 | 1.64 |
| 02/05 | 505 | 513 | 489 | 498 | -3.3% | 237,000 | 109億3508万 | -13.24% | 17.92 | 1.61 |
| 02/04 | 515 | 532 | 509 | 515 | -1.72% | 159,400 | 113億837万 | -11.05% | 18.53 | 1.66 |
| 02/03 | 539 | 539 | 514 | 524 | -3.5% | 163,200 | 115億599万 | -10.43% | 18.86 | 1.69 |
| 02/02 | 541 | 553 | 538 | 543 | +0.18% | 111,200 | 119億2319万 | -7.81% | 19.54 | 1.75 |
| 02/01 | 532 | 577 | 528 | 542 | +1.88% | 201,100 | 119億123万 | -8.29% | 19.51 | 1.75 |
| 01/29 | 540 | 550 | 520 | 532 | -1.12% | 206,800 | 116億8165万 | -10.59% | 19.15 | 1.72 |
| 01/28 | 518 | 550 | 514 | 538 | +5.49% | 289,800 | 118億1340万 | -10.33% | 19.36 | 1.74 |
| 01/27 | 513 | 519 | 509 | 510 | +0.79% | 153,600 | 111億9858万 | -15.84% | 18.35 | 1.65 |
| 01/26 | 510 | 525 | 505 | 506 | -2.69% | 168,500 | 111億1074万 | -17.59% | 18.21 | 1.63 |
| 01/25 | 520 | 533 | 508 | 520 | +1.96% | 256,300 | 114億1816万 | -16.4% | 18.71 | 1.68 |
| 01/22 | 515 | 528 | 501 | 510 | +2.62% | 368,800 | 111億9858万 | -18.79% | 18.35 | 1.65 |
| 01/21 | 538 | 555 | 480 | 497 | -5.87% | 669,300 | 109億318万 | -21.98% | 17.87 | 1.6 |
| 01/20 | 607 | 611 | 528 | 528 | -13.01% | 587,700 | 115億8326万 | -18.39% | 18.98 | 1.7 |
| 01/19 | 601 | 649 | 589 | 607 | -0.16% | 695,300 | 133億1636万 | -7.61% | 21.82 | 1.96 |
| 01/18 | 640 | 666 | 601 | 608 | -11.37% | 1,609,200 | 133億3830万 | -8.43% | 21.86 | 1.96 |
| 01/15 | 686 | 686 | 676 | 686 | +17.06% | 1,309,600 | 150億4946万 | +2.08% | 24.66 | 2.21 |
| 01/14 | 590 | 590 | 557 | 586 | -1.18% | 294,600 | 128億5566万 | -13.31% | 21.07 | 1.89 |
| 01/13 | 593 | 605 | 586 | 593 | +0.51% | 206,200 | 130億923万 | -13.3% | 21.32 | 1.91 |
| 01/12 | 617 | 619 | 586 | 590 | -4.68% | 181,500 | 129億4342万 | -14.62% | 21.21 | 1.9 |
| 01/08 | 609 | 627 | 609 | 619 | -0.64% | 131,300 | 135億7962万 | -11.44% | 22.26 | 2 |
| 01/07 | 640 | 645 | 617 | 623 | -4.01% | 187,700 | 136億6737万 | -11.76% | 22.4 | 2.01 |
| 01/06 | 690 | 697 | 639 | 649 | -4.7% | 268,500 | 142億3776万 | -8.98% | 23.33 | 2.09 |
| 01/05 | 661 | 688 | 649 | 681 | +2.41% | 130,800 | 149億3977万 | -5.15% | 24.49 | 2.2 |
| 01/04 | 700 | 703 | 661 | 665 | -1.48% | 393,300 | 145億8877万 | -8.02% | 23.91 | 2.14 |
