株価チャート
2016/03/18～2016/07/21
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 |
| 07/21 | 2,269 | 2,269 | 2,213 | 2,213 | +0.45% | 2,500 | 63億9180万 | -6.47% | 49.81 | 3.04 |
| 07/20 | 2,215 | 2,273 | 2,203 | 2,203 | -0.94% | 4,800 | 63億6292万 | -7.59% | 49.58 | 3.02 |
| 07/19 | 2,253 | 2,295 | 2,205 | 2,224 | -1.33% | 5,300 | 64億2357万 | -7.41% | 50.06 | 3.05 |
| 07/15 | 2,252 | 2,280 | 2,252 | 2,254 | -0.92% | 5,800 | 65億1022万 | -7.4% | 50.73 | 3.09 |
| 07/14 | 2,243 | 2,319 | 2,243 | 2,275 | +1.79% | 3,300 | 65億7088万 | -7.75% | 51.21 | 3.12 |
| 07/13 | 2,328 | 2,350 | 2,223 | 2,235 | -2.99% | 11,800 | 64億5535万 | -10.6% | 50.3 | 3.07 |
| 07/12 | 2,361 | 2,363 | 2,283 | 2,304 | -1.16% | 6,200 | 66億5464万 | -9.15% | 51.86 | 3.16 |
| 07/11 | 2,302 | 2,348 | 2,302 | 2,331 | +3.14% | 3,000 | 67億3262万 | -9.16% | 52.47 | 3.2 |
| 07/08 | 2,300 | 2,324 | 2,220 | 2,260 | -3.83% | 8,300 | 65億2755万 | -12.81% | 50.87 | 3.1 |
| 07/07 | 2,399 | 2,401 | 2,322 | 2,350 | -2.04% | 7,600 | 67億8750万 | -10.44% | 52.89 | 3.23 |
| 07/06 | 2,442 | 2,500 | 2,398 | 2,399 | -4.8% | 8,400 | 69億2903万 | -9.44% | 54 | 3.29 |
| 07/05 | 2,590 | 2,590 | 2,514 | 2,520 | -0.2% | 8,500 | 72億7851万 | -5.69% | 56.72 | 3.46 |
| 07/04 | 2,379 | 2,649 | 2,365 | 2,525 | +5.56% | 15,400 | 72億9295万 | -6.31% | 56.83 | 3.47 |
| 07/01 | 2,393 | 2,394 | 2,360 | 2,392 | +1.01% | 7,000 | 69億881万 | -11.96% | 53.84 | 3.28 |
| 06/30 | 2,405 | 2,459 | 2,330 | 2,368 | -1.46% | 8,600 | 68億3949万 | -13.64% | 53.3 | 3.25 |
| 06/29 | 2,536 | 2,536 | 2,370 | 2,403 | -1.35% | 12,800 | 69億4058万 | -13.34% | 54.09 | 3.3 |
| 06/28 | 2,300 | 2,460 | 2,280 | 2,436 | +4.95% | 7,800 | 70億3589万 | -13.31% | 54.83 | 3.34 |
| 06/27 | 2,250 | 2,345 | 2,200 | 2,321 | +7.95% | 19,900 | 67億374万 | -18.65% | 52.24 | 3.19 |
| 06/24 | 2,450 | 2,465 | 2,000 | 2,150 | -11.16% | 40,400 | 62億984万 | -25.91% | 48.39 | 2.95 |
| 06/23 | 2,500 | 2,511 | 2,390 | 2,420 | -2.93% | 14,800 | 69億8968万 | -17.83% | 54.47 | 3.32 |
| 06/22 | 2,559 | 2,609 | 2,493 | 2,493 | -4.45% | 12,200 | 72億53万 | -16.17% | 56.11 | 3.42 |
| 06/21 | 2,592 | 2,693 | 2,510 | 2,609 | +1.6% | 22,300 | 75億3557万 | -13.15% | 58.72 | 3.58 |
| 06/20 | 2,494 | 2,580 | 2,440 | 2,568 | +5.07% | 12,500 | 74億1715万 | -15.64% | 57.8 | 3.53 |
| 06/17 | 2,471 | 2,550 | 2,380 | 2,444 | -0.29% | 25,100 | 70億5900万 | -20.68% | 55.01 | 3.36 |
| 06/16 | 2,696 | 2,697 | 2,450 | 2,451 | -8.37% | 32,500 | 70億7922万 | -21.01% | 55.17 | 3.37 |
| 06/15 | 2,639 | 2,700 | 2,550 | 2,675 | +0.91% | 25,100 | 77億2620万 | -14.37% | 60.21 | 3.67 |
| 06/14 | 3,000 | 3,045 | 2,651 | 2,651 | -12.07% | 78,400 | 76億5688万 | -15.47% | 59.67 | 3.64 |
| 06/13 | 3,065 | 3,145 | 3,000 | 3,015 | -1.63% | 35,700 | 87億822万 | -4.26% | 67.86 | 4.14 |
| 06/10 | 3,095 | 3,110 | 3,030 | 3,065 | -1.45% | 11,900 | 88億5263万 | -2.73% | 68.99 | 4.21 |
| 06/09 | 3,160 | 3,165 | 3,020 | 3,110 | -1.27% | 27,100 | 89億8261万 | -1.18% | 70 | 4.27 |
| 06/08 | 3,040 | 3,150 | 3,040 | 3,150 | +3.28% | 31,100 | 90億9814万 | +0.51% | 70.9 | 4.32 |
| 06/07 | 3,000 | 3,095 | 3,000 | 3,050 | +2.28% | 17,200 | 88億931万 | -2.21% | 68.65 | 4.19 |
| 06/06 | 2,970 | 3,005 | 2,962 | 2,982 | -2.23% | 13,300 | 86億1291万 | -4.24% | 67.12 | 4.09 |
| 06/03 | 2,958 | 3,050 | 2,901 | 3,050 | +2.8% | 17,900 | 88億931万 | -1.93% | 68.65 | 4.19 |
| 06/02 | 2,990 | 3,030 | 2,912 | 2,967 | -0.77% | 20,100 | 85億6958万 | -4.75% | 66.78 | 4.07 |
| 06/01 | 3,020 | 3,075 | 2,950 | 2,990 | -2.92% | 39,200 | 86億3601万 | -4.53% | 67.3 | 4.11 |
| 05/31 | 3,125 | 3,170 | 3,080 | 3,080 | 0% | 20,400 | 88億9596万 | -2.41% | 69.32 | 4.23 |
| 05/30 | 2,951 | 3,110 | 2,942 | 3,080 | +2.16% | 30,400 | 88億9596万 | -2.35% | 69.32 | 4.23 |
| 05/27 | 3,145 | 3,230 | 2,965 | 3,015 | -4.59% | 65,700 | 87億822万 | -4.04% | 67.86 | 4.14 |
| 05/26 | 3,350 | 3,385 | 3,100 | 3,160 | -5.11% | 57,600 | 91億2702万 | +0.99% | 71.12 | 4.34 |
| 05/25 | 3,500 | 3,530 | 3,300 | 3,330 | -4.72% | 47,100 | 96億1803万 | +7.25% | 74.95 | 4.57 |
| 05/24 | 3,550 | 3,565 | 3,420 | 3,495 | -1.41% | 54,400 | 100億9460万 | +13.92% | 78.66 | 4.8 |
| 05/23 | 3,300 | 3,560 | 3,250 | 3,545 | +10.09% | 113,200 | 102億3902万 | +17.23% | 79.79 | 4.87 |
| 05/20 | 3,185 | 3,360 | 3,060 | 3,220 | +1.9% | 69,300 | 93億32万 | +8.13% | 72.47 | 4.42 |
| 05/19 | 3,350 | 3,370 | 2,935 | 3,160 | -2.77% | 126,000 | 91億2702万 | +7.37% | 71.12 | 4.34 |
| 05/18 | 3,600 | 3,600 | 2,900 | 3,250 | -9.6% | 222,000 | 93億8697万 | +11.72% | 73.15 | 4.46 |
| 05/17 | 3,640 | 3,775 | 3,220 | 3,595 | +3.01% | 470,000 | 103億8343万 | +25.22% | 80.92 | 4.94 |
| 05/16 | 3,490 | 3,490 | 3,490 | 3,490 | +16.72% | 16,500 | 100億8016万 | +23.8% | 78.55 | 4.79 |
| 05/13 | 2,952 | 2,990 | 2,830 | 2,990 | -0.03% | 19,500 | 86億3601万 | +7.71% | 67.3 | 4.11 |
| 05/12 | 2,947 | 3,075 | 2,941 | 2,991 | +0.71% | 26,600 | 86億3890万 | +8.45% | 67.32 | 4.11 |
| 05/11 | 3,030 | 3,030 | 2,942 | 2,970 | -0.2% | 20,800 | 85億7825万 | +8.63% | 66.85 | 4.08 |
| 05/10 | 3,100 | 3,110 | 2,945 | 2,976 | -2.75% | 22,000 | 85億9558万 | +9.65% | 66.98 | 4.09 |
| 05/09 | 3,050 | 3,140 | 2,922 | 3,060 | +3.45% | 34,600 | 88億3819万 | +13.54% | 68.87 | 4.2 |
| 05/06 | 2,920 | 2,975 | 2,853 | 2,958 | +6.02% | 27,700 | 85億4359万 | +10.87% | 66.58 | 4.06 |
| 05/02 | 2,620 | 2,840 | 2,620 | 2,790 | +0.72% | 25,400 | 80億5835万 | +5.6% | 62.8 | 3.83 |
| 04/28 | 2,847 | 2,947 | 2,700 | 2,770 | -6.01% | 29,900 | 80億59万 | +5.36% | 62.35 | 3.8 |
| 04/27 | 2,820 | 2,959 | 2,760 | 2,947 | +2.68% | 49,300 | 85億1182万 | +12.52% | 66.33 | 4.05 |
| 04/26 | 3,060 | 3,145 | 2,680 | 2,870 | -9.89% | 77,200 | 82億8942万 | +10% | 64.6 | 3.94 |
| 04/25 | 3,430 | 3,480 | 3,050 | 3,185 | -5.77% | 90,200 | 91億9923万 | +22.55% | 71.69 | 4.37 |
| 04/22 | 3,480 | 3,565 | 3,180 | 3,380 | -6.11% | 162,800 | 97億6245万 | +30.7% | 76.08 | 4.64 |
| 04/21 | 3,155 | 3,600 | 2,972 | 3,600 | +19.4% | 425,000 | 103億9788万 | - | 81.03 | 4.94 |
| 04/20 | 2,980 | 3,280 | 2,934 | 3,015 | +8.45% | 378,300 | 87億822万 | - | 67.86 | 4.14 |
| 04/19 | 2,750 | 2,810 | 2,625 | 2,780 | +3.31% | 89,100 | 80億2947万 | - | 62.57 | 3.82 |
| 04/18 | 2,512 | 2,700 | 2,452 | 2,691 | +4.91% | 52,500 | 77億7241万 | - | 60.57 | 3.69 |
| 04/15 | 2,535 | 2,800 | 2,468 | 2,565 | +6.08% | 180,400 | 74億848万 | - | 57.73 | 3.52 |
| 04/14 | 2,430 | 2,545 | 2,384 | 2,418 | +1.38% | 59,200 | 69億8390万 | - | 54.42 | 3.32 |
| 04/13 | 2,410 | 2,410 | 2,360 | 2,385 | -0.63% | 16,500 | 68億8859万 | - | 53.68 | 3.27 |
| 04/12 | 2,326 | 2,508 | 2,326 | 2,400 | +2.13% | 70,400 | 69億3192万 | - | 54.02 | 3.29 |
| 04/11 | 2,350 | 2,360 | 2,315 | 2,350 | +2.35% | 15,000 | 67億8750万 | - | 52.89 | 3.23 |
| 04/08 | 2,249 | 2,358 | 2,230 | 2,296 | -0.13% | 23,900 | 66億3153万 | - | 51.68 | 3.15 |
| 04/07 | 2,312 | 2,485 | 2,250 | 2,299 | -0.3% | 59,400 | 66億4020万 | - | 51.75 | 3.16 |
| 04/06 | 2,358 | 2,469 | 2,250 | 2,306 | -3.76% | 33,500 | 66億6041万 | - | 51.9 | 3.17 |
| 04/05 | 2,618 | 2,935 | 2,380 | 2,396 | -5.67% | 351,700 | 69億2036万 | - | 53.93 | 3.29 |
| 04/04 | 2,360 | 2,565 | 2,290 | 2,540 | +5.22% | 61,500 | 73億3628万 | - | 57.17 | 3.49 |
| 04/01 | 2,450 | 2,470 | 2,350 | 2,414 | -1.47% | 46,800 | 69億7235万 | - | 54.33 | 3.31 |
| 03/31 | 2,540 | 2,564 | 2,380 | 2,450 | -2.66% | 57,500 | 70億7633万 | - | 56.5 | 3.58 |
| 03/30 | 2,369 | 2,518 | 2,360 | 2,517 | +5.89% | 42,700 | 72億6985万 | - | 58.04 | 3.68 |
| 03/29 | 2,371 | 2,523 | 2,321 | 2,377 | +2.41% | 61,700 | 67億1930万 | - | 53.65 | 3.4 |
| 03/28 | 2,490 | 2,570 | 2,290 | 2,321 | -5.46% | 56,000 | 65億6100万 | - | 52.38 | 3.32 |
| 03/25 | 2,451 | 2,499 | 2,397 | 2,455 | -2.58% | 55,000 | 69億3979万 | - | 55.41 | 3.51 |
| 03/24 | 2,600 | 2,650 | 2,434 | 2,520 | -6.08% | 109,300 | 71億2353万 | - | 56.87 | 3.61 |
| 03/23 | 2,586 | 2,808 | 2,480 | 2,683 | +2.02% | 368,200 | 75億8430万 | - | 60.55 | 3.84 |
| 03/22 | 3,210 | 3,285 | 2,577 | 2,630 | -7.72% | 1,062,800 | 74億3448万 | - | 59.36 | 3.76 |
| 03/18 | 2,350 | 2,850 | 2,349 | 2,850 | 0% | 798,700 | 80億5638万 | - | 64.32 | 4.08 |
