株価チャート
2016/03/17～2016/08/12
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 |
| 08/12 | 976 | 993 | 975 | 978 | 0% | 60,500 | 163億5489万 | -4.86% | 104.17 | 0.37 |
| 08/10 | 977 | 1,002 | 972 | 978 | -5.69% | 141,400 | 163億5489万 | -4.77% | 104.17 | 0.37 |
| 08/09 | 1,033 | 1,041 | 1,021 | 1,037 | +1.17% | 39,200 | 173億4154万 | +1.07% | 110.45 | 0.39 |
| 08/08 | 1,045 | 1,062 | 1,020 | 1,025 | -0.68% | 94,000 | 171億4087万 | +0.2% | 109.18 | 0.38 |
| 08/05 | 1,047 | 1,047 | 1,026 | 1,032 | -0.29% | 13,200 | 172億5792万 | +1.08% | 109.92 | 0.39 |
| 08/04 | 1,007 | 1,038 | 1,003 | 1,035 | +3.71% | 46,300 | 173億809万 | +1.67% | 110.24 | 0.39 |
| 08/03 | 1,014 | 1,015 | 996 | 998 | -2.92% | 34,800 | 166億8935万 | -1.77% | 106.3 | 0.37 |
| 08/02 | 1,045 | 1,055 | 1,022 | 1,028 | -2.74% | 54,300 | 171億9103万 | +1.38% | 109.5 | 0.39 |
| 08/01 | 1,068 | 1,068 | 1,047 | 1,057 | -1.03% | 15,400 | 176億7599万 | +4.34% | 112.59 | 0.4 |
| 07/29 | 1,060 | 1,074 | 1,044 | 1,068 | +0.66% | 40,600 | 178億5995万 | +5.85% | 113.76 | 0.4 |
| 07/28 | 1,082 | 1,082 | 1,053 | 1,061 | -1.94% | 71,500 | 177億4289万 | +5.15% | 113.01 | 0.4 |
| 07/27 | 1,048 | 1,083 | 1,041 | 1,082 | +4.95% | 61,500 | 180億9406万 | +7.34% | 115.25 | 0.41 |
| 07/26 | 1,054 | 1,054 | 1,023 | 1,031 | -2.18% | 31,800 | 172億4120万 | +2.38% | 109.82 | 0.39 |
| 07/25 | 1,062 | 1,080 | 1,052 | 1,054 | +0.29% | 32,500 | 176億2583万 | +4.56% | 112.27 | 0.4 |
| 07/22 | 1,037 | 1,060 | 1,030 | 1,051 | -0.1% | 33,900 | 175億7566万 | +4.37% | 111.95 | 0.39 |
| 07/21 | 1,053 | 1,065 | 1,041 | 1,052 | +1.64% | 49,200 | 175億9238万 | +4.78% | 112.05 | 0.39 |
| 07/20 | 1,061 | 1,061 | 1,029 | 1,035 | -2.45% | 26,100 | 173億809万 | +3.4% | 110.24 | 0.39 |
| 07/19 | 1,067 | 1,073 | 1,049 | 1,061 | -0.56% | 34,900 | 177億4289万 | +6.1% | 113.01 | 0.4 |
| 07/15 | 1,043 | 1,075 | 1,040 | 1,067 | +1.81% | 43,400 | 178億4322万 | +6.91% | 113.65 | 0.4 |
| 07/14 | 1,048 | 1,058 | 1,037 | 1,048 | -0.66% | 33,000 | 175億2549万 | +5.01% | 111.63 | 0.39 |
| 07/13 | 1,057 | 1,076 | 1,051 | 1,055 | +2.73% | 49,200 | 176億4255万 | +5.61% | 112.37 | 0.4 |
| 07/12 | 1,000 | 1,042 | 997 | 1,027 | +4.8% | 76,700 | 171億7431万 | +2.6% | 109.39 | 0.39 |
| 07/11 | 943 | 984 | 943 | 980 | +6.18% | 57,100 | 163億8834万 | -2.29% | 104.38 | 0.37 |
| 07/08 | 934 | 944 | 917 | 923 | -1.81% | 43,700 | 154億3514万 | -8.34% | 98.31 | 0.35 |
| 07/07 | 934 | 949 | 932 | 940 | -0.11% | 19,800 | 157億1943万 | -7.21% | 100.12 | 0.35 |
| 07/06 | 950 | 950 | 926 | 941 | -1.88% | 45,900 | 157億3615万 | -7.65% | 100.23 | 0.35 |
| 07/05 | 983 | 983 | 954 | 959 | -1.24% | 29,200 | 160億3716万 | -6.53% | 102.15 | 0.36 |
| 07/04 | 955 | 979 | 952 | 971 | +0.94% | 26,400 | 162億3783万 | -6% | 103.43 | 0.36 |
| 07/01 | 976 | 984 | 958 | 962 | -0.72% | 36,200 | 160億8733万 | -7.23% | 102.47 | 0.36 |
| 06/30 | 998 | 1,003 | 967 | 969 | -1.52% | 40,800 | 162億439万 | -7.01% | 103.21 | 0.36 |
| 06/29 | 970 | 990 | 955 | 984 | +3.04% | 44,300 | 164億5523万 | -6.02% | 104.81 | 0.37 |
| 06/28 | 959 | 967 | 927 | 955 | -2.95% | 55,200 | 159億7027万 | -9.13% | 101.72 | 0.36 |
| 06/27 | 970 | 987 | 966 | 984 | +1.65% | 59,000 | 164億5523万 | -6.82% | 104.81 | 0.37 |
| 06/24 | 1,062 | 1,078 | 945 | 968 | -8.25% | 95,900 | 161億8767万 | -8.68% | 103.11 | 0.36 |
| 06/23 | 1,030 | 1,059 | 1,028 | 1,055 | +1.15% | 34,500 | 176億4255万 | -1.03% | 112.37 | 0.4 |
| 06/22 | 1,050 | 1,053 | 1,035 | 1,043 | -1.79% | 27,700 | 174億4188万 | -2.34% | 111.09 | 0.39 |
| 06/21 | 1,047 | 1,074 | 1,046 | 1,062 | -0.38% | 44,000 | 177億5961万 | -0.93% | 113.12 | 0.4 |
| 06/20 | 1,025 | 1,072 | 1,025 | 1,066 | +4.2% | 85,200 | 178億2650万 | -0.84% | 113.54 | 0.4 |
| 06/17 | 984 | 1,023 | 984 | 1,023 | +6.01% | 62,600 | 171億742万 | -4.93% | 108.96 | 0.38 |
| 06/16 | 990 | 1,001 | 962 | 965 | -2.23% | 56,100 | 161億3750万 | -10.65% | 102.79 | 0.36 |
| 06/15 | 985 | 998 | 970 | 987 | -1.3% | 89,300 | 165億540万 | -9.2% | 105.13 | 0.37 |
| 06/14 | 1,010 | 1,016 | 988 | 1,000 | -1.67% | 58,400 | 167億2280万 | -8.42% | 106.51 | 0.38 |
| 06/13 | 1,055 | 1,055 | 1,016 | 1,017 | -4.95% | 63,000 | 170億708万 | -7.38% | 108.32 | 0.38 |
| 06/10 | 1,070 | 1,081 | 1,060 | 1,070 | -0.83% | 32,100 | 178億9339万 | -2.99% | 113.97 | 0.4 |
| 06/09 | 1,075 | 1,091 | 1,074 | 1,079 | -0.83% | 18,500 | 180億4390万 | -2.53% | 114.93 | 0.4 |
| 06/08 | 1,076 | 1,090 | 1,068 | 1,088 | +1.12% | 20,500 | 181億9440万 | -2.07% | 115.89 | 0.41 |
| 06/07 | 1,077 | 1,093 | 1,073 | 1,076 | -0.09% | 36,900 | 179億9373万 | -3.67% | 114.61 | 0.4 |
| 06/06 | 1,070 | 1,079 | 1,051 | 1,077 | -1.01% | 69,000 | 180億1045万 | -4.1% | 114.72 | 0.4 |
| 06/03 | 1,078 | 1,094 | 1,077 | 1,088 | +0.55% | 38,700 | 181億9440万 | -3.72% | 115.89 | 0.41 |
| 06/02 | 1,126 | 1,126 | 1,080 | 1,082 | -4.25% | 53,700 | 180億9406万 | -4.84% | 115.25 | 0.41 |
| 06/01 | 1,100 | 1,136 | 1,096 | 1,130 | +1.62% | 68,400 | 188億9676万 | -1.31% | 120.36 | 0.42 |
| 05/31 | 1,093 | 1,116 | 1,083 | 1,112 | +1.55% | 70,800 | 185億9575万 | -3.39% | 118.44 | 0.42 |
| 05/30 | 1,089 | 1,097 | 1,076 | 1,095 | +1.39% | 68,300 | 183億1146万 | -5.28% | 116.63 | 0.41 |
| 05/27 | 1,086 | 1,093 | 1,073 | 1,080 | -0.83% | 50,200 | 180億6062万 | -7.06% | 115.04 | 0.41 |
| 05/26 | 1,097 | 1,111 | 1,086 | 1,089 | +0.83% | 56,200 | 182億1112万 | -6.68% | 115.99 | 0.41 |
| 05/25 | 1,098 | 1,103 | 1,070 | 1,080 | +0.37% | 69,900 | 180億6062万 | -7.93% | 115.04 | 0.41 |
| 05/24 | 1,082 | 1,086 | 1,070 | 1,076 | -1.47% | 51,000 | 179億9373万 | -8.81% | 114.61 | 0.4 |
| 05/23 | 1,114 | 1,114 | 1,058 | 1,092 | -2.33% | 148,300 | 182億6129万 | -7.93% | 116.31 | 0.41 |
| 05/20 | 1,109 | 1,119 | 1,085 | 1,118 | +0.63% | 36,800 | 186億9609万 | -6.05% | 119.08 | 0.42 |
| 05/19 | 1,130 | 1,141 | 1,106 | 1,111 | -1.33% | 24,700 | 185億7903万 | -6.72% | 118.34 | 0.42 |
| 05/18 | 1,131 | 1,152 | 1,110 | 1,126 | -1.31% | 39,500 | 188億2987万 | -5.54% | 119.93 | 0.42 |
| 05/17 | 1,113 | 1,141 | 1,108 | 1,141 | +3.07% | 36,500 | 190億8071万 | -4.28% | 121.53 | 0.43 |
| 05/16 | 1,102 | 1,127 | 1,102 | 1,107 | 0% | 23,800 | 185億1213万 | -7.05% | 117.91 | 0.42 |
| 05/13 | 1,141 | 1,144 | 1,104 | 1,107 | -3.06% | 36,600 | 185億1213万 | -7.05% | 117.91 | 0.42 |
| 05/12 | 1,100 | 1,143 | 1,091 | 1,142 | +3.16% | 83,600 | 190億9743万 | -4.36% | 121.64 | 0.43 |
| 05/11 | 1,110 | 1,140 | 1,052 | 1,107 | -5.3% | 398,300 | 185億1213万 | -7.29% | 117.91 | 0.42 |
| 05/10 | 1,155 | 1,172 | 1,133 | 1,169 | +2.1% | 77,200 | 195億4895万 | -2.58% | 124.51 | 0.44 |
| 05/09 | 1,150 | 1,169 | 1,143 | 1,145 | -0.43% | 42,800 | 191億4760万 | -4.82% | 121.96 | 0.43 |
| 05/06 | 1,179 | 1,180 | 1,138 | 1,150 | -2.54% | 95,000 | 192億3122万 | -4.88% | 122.49 | 0.43 |
| 05/02 | 1,189 | 1,245 | 1,171 | 1,180 | -4.45% | 65,600 | 197億3290万 | -2.8% | 125.69 | 0.44 |
| 04/28 | 1,283 | 1,288 | 1,233 | 1,235 | -0.96% | 54,400 | 206億5265万 | +1.56% | 131.54 | 0.46 |
| 04/27 | 1,250 | 1,261 | 1,237 | 1,247 | +0.65% | 22,900 | 208億5333万 | +2.47% | 132.82 | 0.47 |
| 04/26 | 1,280 | 1,281 | 1,232 | 1,239 | -2.82% | 29,800 | 207億1954万 | +1.64% | 131.97 | 0.46 |
| 04/25 | 1,294 | 1,294 | 1,256 | 1,275 | -0.62% | 30,100 | 213億2157万 | +4.42% | 135.81 | 0.48 |
| 04/22 | 1,240 | 1,288 | 1,234 | 1,283 | +1.34% | 61,700 | 214億5535万 | +4.99% | 136.66 | 0.48 |
| 04/21 | 1,247 | 1,275 | 1,247 | 1,266 | +2.01% | 51,000 | 211億7106万 | +3.52% | 134.85 | 0.47 |
| 04/20 | 1,252 | 1,266 | 1,230 | 1,241 | +0.24% | 37,400 | 207億5299万 | +1.39% | 132.18 | 0.47 |
| 04/19 | 1,210 | 1,253 | 1,210 | 1,238 | +3.17% | 36,200 | 207億282万 | +0.9% | 131.86 | 0.46 |
| 04/18 | 1,227 | 1,227 | 1,195 | 1,200 | -3.69% | 39,300 | 200億6736万 | -2.52% | 127.82 | 0.45 |
| 04/15 | 1,238 | 1,263 | 1,238 | 1,246 | -1.58% | 37,500 | 208億3660万 | +0.89% | 132.72 | 0.47 |
| 04/14 | 1,239 | 1,270 | 1,239 | 1,266 | +3.52% | 75,600 | 211億7106万 | +2.34% | 134.85 | 0.47 |
| 04/13 | 1,201 | 1,236 | 1,193 | 1,223 | +3.47% | 50,800 | 204億5198万 | -1.13% | 130.27 | 0.46 |
| 04/12 | 1,125 | 1,185 | 1,125 | 1,182 | +3.87% | 49,100 | 197億6634万 | -4.52% | 125.9 | 0.44 |
| 04/11 | 1,167 | 1,167 | 1,112 | 1,138 | -1.39% | 43,900 | 190億3054万 | -8.37% | 121.21 | 0.43 |
| 04/08 | 1,114 | 1,168 | 1,102 | 1,154 | +2.85% | 47,600 | 192億9811万 | -7.61% | 122.92 | 0.43 |
| 04/07 | 1,128 | 1,152 | 1,114 | 1,122 | +0.27% | 41,100 | 187億6298万 | -10.45% | 119.51 | 0.42 |
| 04/06 | 1,102 | 1,133 | 1,101 | 1,119 | +0.54% | 62,900 | 187億1281万 | -10.98% | 119.19 | 0.42 |
| 04/05 | 1,162 | 1,162 | 1,107 | 1,113 | -4.22% | 96,100 | 186億1247万 | -11.53% | 118.55 | 0.42 |
| 04/04 | 1,166 | 1,187 | 1,155 | 1,162 | +0.69% | 88,900 | 194億3189万 | -7.78% | 123.77 | 0.44 |
| 04/01 | 1,243 | 1,243 | 1,152 | 1,154 | -7.31% | 163,300 | 192億9811万 | -8.34% | 122.92 | 0.43 |
| 03/31 | 1,254 | 1,276 | 1,245 | 1,245 | -0.24% | 76,800 | 208億1988万 | -1.19% | 132.61 | 0.47 |
| 03/30 | 1,290 | 1,305 | 1,243 | 1,248 | -3.11% | 58,500 | 208億7005万 | -0.64% | 132.93 | 0.47 |
| 03/29 | 1,278 | 1,293 | 1,264 | 1,288 | +0.78% | 58,300 | 215億3896万 | +2.47% | 137.19 | 0.48 |
| 03/28 | 1,261 | 1,283 | 1,250 | 1,278 | +2.65% | 70,000 | 213億7173万 | +1.67% | 136.12 | 0.48 |
| 03/25 | 1,254 | 1,267 | 1,233 | 1,245 | -0.72% | 75,700 | 208億1988万 | -1.19% | 132.61 | 0.47 |
| 03/24 | 1,292 | 1,292 | 1,252 | 1,254 | -3.61% | 55,700 | 209億7039万 | -0.79% | 133.57 | 0.47 |
| 03/23 | 1,303 | 1,310 | 1,294 | 1,301 | +0.46% | 50,000 | 217億5636万 | +2.85% | 138.57 | 0.49 |
| 03/22 | 1,311 | 1,333 | 1,260 | 1,295 | -0.15% | 176,400 | 216億5602万 | +2.53% | 137.94 | 0.49 |
| 03/18 | 1,286 | 1,325 | 1,281 | 1,297 | -0.23% | 62,100 | 216億8947万 | +3.18% | 138.15 | 0.49 |
| 03/17 | 1,312 | 1,365 | 1,280 | 1,300 | -0.23% | 96,800 | 217億3964万 | +4.08% | 138.47 | 0.49 |
