株価チャート
2016/03/11～2016/08/09
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 |
| 08/09 | 1,169 | 1,169 | 1,169 | 1,169 | +2.19% | 200 | 76億5250万 | +5.7% | 3.88 | 0.52 |
| 08/08 | 1,142 | 1,169 | 1,142 | 1,144 | +1.15% | 4,900 | 74億8885万 | +3.91% | 3.8 | 0.51 |
| 08/05 | 1,149 | 1,149 | 1,131 | 1,131 | -1.57% | 300 | 74億375万 | +3.19% | 3.75 | 0.51 |
| 08/04 | 1,143 | 1,150 | 1,143 | 1,149 | -1.63% | 800 | 75億2158万 | +5.22% | 3.81 | 0.51 |
| 08/03 | 1,163 | 1,170 | 1,148 | 1,168 | +4.85% | 1,700 | 76億4596万 | +7.55% | 3.88 | 0.52 |
| 08/01 | 1,114 | 1,114 | 1,114 | 1,114 | -0.54% | 200 | 72億9246万 | +3.15% | 3.7 | 0.5 |
| 07/29 | 1,148 | 1,148 | 1,120 | 1,120 | -2.44% | 3,700 | 73億3174万 | +4.19% | 3.72 | 0.5 |
| 07/28 | 1,159 | 1,159 | 1,148 | 1,148 | -0.95% | 800 | 75億1503万 | +6.89% | 3.81 | 0.51 |
| 07/27 | 1,165 | 1,165 | 1,159 | 1,159 | -0.52% | 800 | 75億8704万 | +8.32% | 3.85 | 0.52 |
| 07/26 | 1,172 | 1,177 | 1,155 | 1,165 | +0.69% | 4,900 | 76億2632万 | +9.29% | 3.87 | 0.52 |
| 07/25 | 1,147 | 1,157 | 1,128 | 1,157 | +2.75% | 4,100 | 75億7395万 | +8.84% | 3.84 | 0.52 |
| 07/22 | 1,122 | 1,147 | 1,122 | 1,126 | -0.35% | 3,000 | 73億7102万 | +6.23% | 3.74 | 0.5 |
| 07/21 | 1,124 | 1,130 | 1,124 | 1,130 | +2.54% | 1,700 | 73億9720万 | +6.7% | 3.75 | 0.5 |
| 07/20 | 1,101 | 1,119 | 1,101 | 1,102 | +2.04% | 6,800 | 72億1391万 | +4.06% | 3.66 | 0.49 |
| 07/19 | 1,088 | 1,088 | 1,061 | 1,080 | 0% | 5,600 | 70億6989万 | +1.98% | 3.58 | 0.48 |
| 07/15 | 1,074 | 1,080 | 1,074 | 1,080 | +0.56% | 800 | 70億6989万 | +1.79% | 3.58 | 0.48 |
| 07/14 | 1,074 | 1,074 | 1,065 | 1,074 | -0.28% | 300 | 70億3061万 | +1.13% | 3.56 | 0.48 |
| 07/13 | 1,077 | 1,077 | 1,073 | 1,077 | +2.09% | 700 | 70億5025万 | +1.22% | 3.57 | 0.48 |
| 07/12 | 1,058 | 1,064 | 1,052 | 1,055 | +1.74% | 1,700 | 69億624万 | -1.12% | 3.5 | 0.47 |
| 07/11 | 1,053 | 1,053 | 1,037 | 1,037 | 0% | 4,700 | 67億8840万 | -3.17% | 3.44 | 0.46 |
| 07/08 | 1,051 | 1,051 | 1,037 | 1,037 | -1.33% | 1,200 | 67億8840万 | -3.45% | 3.44 | 0.46 |
| 07/07 | 1,051 | 1,051 | 1,051 | 1,051 | +0.1% | 200 | 68億8005万 | -2.41% | 3.49 | 0.47 |
| 07/06 | 1,043 | 1,050 | 1,030 | 1,050 | 0% | 2,300 | 68億7351万 | -2.69% | 3.48 | 0.47 |
| 07/05 | 1,051 | 1,052 | 1,050 | 1,050 | -1.87% | 800 | 68億7351万 | -2.96% | 3.48 | 0.47 |
| 07/04 | 1,046 | 1,070 | 1,046 | 1,070 | +2.39% | 2,900 | 70億443万 | -1.38% | 3.55 | 0.48 |
| 07/01 | 1,057 | 1,062 | 1,045 | 1,045 | +1.46% | 600 | 68億4077万 | -3.86% | 3.47 | 0.47 |
| 06/30 | 1,030 | 1,030 | 1,030 | 1,030 | +0.78% | 100 | 67億4258万 | -5.59% | 3.42 | 0.46 |
| 06/29 | 1,020 | 1,022 | 1,020 | 1,022 | +1.19% | 300 | 66億9021万 | -6.58% | 3.39 | 0.46 |
| 06/28 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 100 | 66億1166万 | -8.01% | 3.35 | 0.45 |
| 06/27 | 1,002 | 1,030 | 1,002 | 1,010 | +0.8% | 2,600 | 66億1166万 | -8.43% | 3.35 | 0.45 |
| 06/24 | 1,037 | 1,065 | 1,000 | 1,002 | -7.22% | 11,500 | 65億5929万 | -9.57% | 3.33 | 0.45 |
| 06/23 | 1,053 | 1,091 | 1,053 | 1,080 | +2.56% | 7,300 | 70億6989万 | -3.05% | 3.58 | 0.48 |
| 06/22 | 1,055 | 1,094 | 1,043 | 1,053 | -0.66% | 2,200 | 68億9314万 | -5.65% | 3.49 | 0.47 |
| 06/21 | 1,090 | 1,090 | 1,060 | 1,060 | -2.75% | 3,300 | 69億3897万 | -5.36% | 3.52 | 0.47 |
| 06/20 | 1,106 | 1,106 | 1,076 | 1,090 | +0.46% | 2,000 | 71億3535万 | -2.85% | 3.62 | 0.49 |
| 06/17 | 1,100 | 1,100 | 1,073 | 1,085 | -1.36% | 900 | 71億262万 | -3.47% | 3.6 | 0.48 |
| 06/16 | 1,116 | 1,129 | 1,100 | 1,100 | -1.17% | 1,500 | 72億82万 | -2.48% | 3.65 | 0.49 |
| 06/15 | 1,125 | 1,125 | 1,113 | 1,113 | +0.09% | 400 | 72億8592万 | -1.24% | 3.69 | 0.5 |
| 06/14 | 1,111 | 1,112 | 1,111 | 1,112 | -1.33% | 500 | 72億7937万 | -1.07% | 3.69 | 0.5 |
| 06/13 | 1,121 | 1,127 | 1,111 | 1,127 | +0.54% | 1,000 | 73億7756万 | +0.54% | 3.74 | 0.5 |
| 06/10 | 1,110 | 1,121 | 1,110 | 1,121 | -0.36% | 500 | 73億3829万 | +0.45% | 3.72 | 0.5 |
| 06/09 | 1,127 | 1,127 | 1,125 | 1,125 | -0.88% | 600 | 73億6447万 | +1.17% | 3.73 | 0.5 |
| 06/08 | 1,145 | 1,145 | 1,135 | 1,135 | -1.13% | 400 | 74億2993万 | +2.34% | 3.77 | 0.51 |
| 06/07 | 1,128 | 1,150 | 1,128 | 1,148 | +1.77% | 1,300 | 75億1503万 | +3.7% | 3.81 | 0.51 |
| 06/06 | 1,125 | 1,128 | 1,110 | 1,128 | +2.08% | 1,900 | 73億8411万 | +2.17% | 3.74 | 0.5 |
| 06/03 | 1,115 | 1,115 | 1,105 | 1,105 | -0.63% | 3,500 | 72億3355万 | +0.36% | 3.67 | 0.49 |
| 06/02 | 1,115 | 1,125 | 1,111 | 1,112 | -0.63% | 1,900 | 72億7937万 | +1.28% | 3.69 | 0.5 |
| 06/01 | 1,118 | 1,121 | 1,118 | 1,119 | -0.8% | 1,600 | 73億2519万 | +2.1% | 3.71 | 0.5 |
| 05/30 | 1,122 | 1,128 | 1,118 | 1,128 | +0.53% | 400 | 73億8411万 | +3.2% | 3.74 | 0.5 |
| 05/27 | 1,130 | 1,139 | 1,122 | 1,122 | -0.71% | 700 | 73億4483万 | +3.03% | 3.72 | 0.5 |
| 05/26 | 1,118 | 1,130 | 1,118 | 1,130 | +1.25% | 400 | 73億9720万 | +4.15% | 3.75 | 0.5 |
| 05/25 | 1,120 | 1,129 | 1,116 | 1,116 | -0.36% | 2,500 | 73億555万 | +3.05% | 3.7 | 0.5 |
| 05/24 | 1,130 | 1,133 | 1,120 | 1,120 | -1.32% | 1,000 | 73億3174万 | +3.7% | 3.72 | 0.5 |
| 05/23 | 1,125 | 1,138 | 1,116 | 1,135 | -0.44% | 1,500 | 74億2993万 | +5.58% | 3.77 | 0.51 |
| 05/20 | 1,141 | 1,141 | 1,140 | 1,140 | -0.09% | 1,600 | 74億6266万 | +6.64% | 3.78 | 0.51 |
| 05/19 | 1,146 | 1,146 | 1,121 | 1,141 | +0.18% | 1,800 | 74億6921万 | +7.64% | 3.79 | 0.51 |
| 05/18 | 1,143 | 1,147 | 1,139 | 1,139 | -0.09% | 400 | 74億5612万 | +8.17% | 3.78 | 0.51 |
| 05/17 | 1,125 | 1,150 | 1,125 | 1,140 | +2.24% | 700 | 74億6266万 | +8.99% | 3.78 | 0.51 |
| 05/16 | 1,150 | 1,150 | 1,114 | 1,115 | -3.38% | 5,100 | 72億9901万 | +7.42% | 3.7 | 0.5 |
| 05/13 | 1,173 | 1,173 | 1,151 | 1,154 | -1.62% | 4,200 | 75億5431万 | +11.71% | 3.83 | 0.52 |
| 05/12 | 1,063 | 1,237 | 1,060 | 1,173 | +10.14% | 33,000 | 76億7869万 | +14.11% | 3.89 | 0.52 |
| 05/11 | 1,060 | 1,073 | 1,060 | 1,065 | +0.47% | 1,100 | 69億7170万 | +4.21% | 3.53 | 0.48 |
| 05/10 | 1,020 | 1,060 | 1,020 | 1,060 | +4.02% | 3,900 | 69億3897万 | +3.62% | 3.52 | 0.47 |
| 05/09 | 1,019 | 1,019 | 1,005 | 1,019 | +0.89% | 900 | 66億7057万 | -0.49% | 3.38 | 0.46 |
| 05/06 | 1,084 | 1,084 | 1,006 | 1,010 | -0.69% | 1,600 | 66億1166万 | -1.75% | 3.35 | 0.45 |
| 05/02 | 1,002 | 1,017 | 1,002 | 1,017 | -3.69% | 5,100 | 66億5748万 | -1.55% | 3.38 | 0.45 |
| 04/28 | 1,078 | 1,087 | 1,056 | 1,056 | -2.04% | 2,800 | 69億1278万 | +1.64% | 3.5 | 0.47 |
| 04/27 | 1,076 | 1,078 | 1,076 | 1,078 | +0.28% | 300 | 70億5680万 | +3.26% | 3.58 | 0.48 |
| 04/26 | 1,075 | 1,075 | 1,074 | 1,075 | +2.38% | 1,100 | 70億3716万 | +2.67% | 3.57 | 0.48 |
| 04/25 | 1,048 | 1,059 | 1,048 | 1,050 | +0.19% | 1,800 | 68億7351万 | -0.1% | 3.48 | 0.47 |
| 04/22 | 1,042 | 1,048 | 1,042 | 1,048 | +0.67% | 3,200 | 68億6041万 | -0.76% | 3.48 | 0.47 |
| 04/21 | 1,055 | 1,057 | 1,032 | 1,041 | -0.19% | 1,200 | 68億1459万 | -1.89% | 3.45 | 0.46 |
| 04/20 | 1,060 | 1,063 | 1,040 | 1,043 | -0.38% | 3,800 | 68億2768万 | -2.07% | 3.46 | 0.47 |
| 04/19 | 1,040 | 1,047 | 1,040 | 1,047 | +3.15% | 1,600 | 68億5387万 | -2.06% | 3.47 | 0.47 |
| 04/18 | 1,050 | 1,050 | 1,000 | 1,015 | -4.87% | 2,500 | 66億4439万 | -5.41% | 3.37 | 0.45 |
| 04/15 | 1,067 | 1,067 | 1,067 | 1,067 | +2.6% | 200 | 69億8479万 | -1.02% | 3.54 | 0.48 |
| 04/14 | 1,002 | 1,040 | 995 | 1,040 | +4.52% | 1,600 | 68億804万 | -3.79% | 3.45 | 0.46 |
| 04/13 | 983 | 995 | 983 | 995 | +1.02% | 1,000 | 65億1346万 | -8.29% | 3.3 | 0.44 |
| 04/12 | 943 | 985 | 943 | 985 | +4.9% | 1,100 | 64億4800万 | -9.8% | 3.27 | 0.44 |
| 04/11 | 970 | 970 | 939 | 939 | -2.19% | 3,400 | 61億4688万 | -14.4% | 3.12 | 0.42 |
| 04/08 | 960 | 975 | 945 | 960 | +1.05% | 2,400 | 62億8435万 | -12.96% | 3.19 | 0.43 |
| 04/07 | 947 | 959 | 947 | 950 | +0.32% | 1,200 | 62億1889万 | -14.34% | 3.15 | 0.42 |
| 04/06 | 966 | 979 | 933 | 947 | -3.27% | 3,600 | 61億9925万 | -15.07% | 3.14 | 0.42 |
| 04/05 | 1,011 | 1,011 | 969 | 979 | -4.86% | 2,800 | 64億872万 | -12.59% | 3.25 | 0.44 |
| 04/04 | 1,018 | 1,050 | 1,010 | 1,029 | -0.1% | 5,400 | 67億3603万 | -8.45% | 3.42 | 0.46 |
| 04/01 | 1,073 | 1,073 | 1,030 | 1,030 | -4.98% | 4,100 | 67億4258万 | -8.61% | 3.42 | 0.46 |
| 03/31 | 1,082 | 1,084 | 1,082 | 1,084 | -1.45% | 2,100 | 70億9608万 | -3.99% | 5.83 | 0.55 |
| 03/30 | 1,108 | 1,108 | 1,100 | 1,100 | -0.72% | 3,000 | 72億82万 | -2.48% | 5.92 | 0.56 |
| 03/29 | 1,091 | 1,150 | 1,091 | 1,108 | -3.74% | 3,100 | 72億5318万 | -1.77% | 5.96 | 0.57 |
| 03/28 | 1,169 | 1,169 | 1,151 | 1,151 | -1.54% | 2,300 | 75億3467万 | +1.95% | 6.19 | 0.59 |
| 03/25 | 1,167 | 1,170 | 1,166 | 1,169 | +0.17% | 1,500 | 76億5250万 | +3.82% | 6.29 | 0.6 |
| 03/24 | 1,150 | 1,167 | 1,150 | 1,167 | -0.09% | 2,200 | 76億3941万 | +4.01% | 6.28 | 0.6 |
| 03/23 | 1,179 | 1,179 | 1,142 | 1,168 | -0.6% | 3,400 | 76億4596万 | +4.57% | 6.28 | 0.6 |
| 03/22 | 1,175 | 1,175 | 1,175 | 1,175 | +0.86% | 2,000 | 76億9178万 | +5.57% | 6.32 | 0.6 |
| 03/18 | 1,165 | 1,185 | 1,160 | 1,165 | 0% | 4,000 | 76億2632万 | +5.05% | 6.26 | 0.6 |
| 03/17 | 1,155 | 1,165 | 1,155 | 1,165 | +1.22% | 700 | 76億2632万 | +5.72% | 6.26 | 0.6 |
| 03/16 | 1,155 | 1,155 | 1,151 | 1,151 | +0.09% | 500 | 75億3467万 | +4.73% | 6.19 | 0.59 |
| 03/15 | 1,165 | 1,165 | 1,145 | 1,150 | +0.44% | 900 | 75億2813万 | +4.74% | 6.18 | 0.59 |
| 03/14 | 1,140 | 1,150 | 1,140 | 1,145 | +0.44% | 800 | 74億9539万 | +4.19% | 6.16 | 0.59 |
| 03/11 | 1,140 | 1,140 | 1,131 | 1,140 | 0% | 1,100 | 74億6266万 | +3.64% | 6.13 | 0.58 |
