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 | 1,700 | 1,700 | 1,682 | 1,685 | -0.18% | 1,100 | 73億3195万 | -10.18% | 114.39 | 1.87 |
| 06/29 | 1,683 | 1,709 | 1,683 | 1,688 | +0.42% | 2,600 | 73億4500万 | -10.55% | 114.6 | 1.87 |
| 06/28 | 1,664 | 1,720 | 1,660 | 1,681 | -8.64% | 14,200 | 73億1454万 | -11.34% | 114.12 | 1.87 |
| 06/27 | 1,790 | 1,845 | 1,788 | 1,840 | +5.14% | 7,600 | 80億640万 | -3.46% | 124.92 | 2.04 |
| 06/24 | 1,860 | 1,861 | 1,707 | 1,750 | -5.91% | 4,800 | 76億1478万 | -8.33% | 118.81 | 1.94 |
| 06/23 | 1,873 | 1,880 | 1,860 | 1,860 | -0.59% | 2,100 | 80億9343万 | -2.87% | 126.27 | 2.07 |
| 06/22 | 1,884 | 1,886 | 1,869 | 1,871 | -0.48% | 2,200 | 81億4129万 | -2.4% | 127.02 | 2.08 |
| 06/21 | 1,882 | 1,882 | 1,880 | 1,880 | -0.11% | 1,200 | 81億8045万 | -1.98% | 127.63 | 2.09 |
| 06/20 | 1,874 | 1,882 | 1,870 | 1,882 | +0.64% | 1,700 | 81億8916万 | -1.93% | 127.77 | 2.09 |
| 06/17 | 1,860 | 1,900 | 1,860 | 1,870 | -0.85% | 400 | 81億3694万 | -2.6% | 126.95 | 2.08 |
| 06/16 | 1,905 | 1,905 | 1,886 | 1,886 | -0.42% | 1,500 | 82億656万 | -1.87% | 128.04 | 2.09 |
| 06/15 | 1,900 | 1,934 | 1,851 | 1,894 | -0.73% | 3,200 | 82億4137万 | -1.56% | 128.58 | 2.1 |
| 06/14 | 1,935 | 1,935 | 1,901 | 1,908 | -1.19% | 3,700 | 83億229万 | -0.88% | 129.53 | 2.12 |
| 06/13 | 1,944 | 1,944 | 1,931 | 1,931 | -0.67% | 1,300 | 84億237万 | +0.31% | 131.09 | 2.14 |
| 06/10 | 1,943 | 1,944 | 1,938 | 1,944 | +0.05% | 1,200 | 84億5894万 | +0.93% | 131.98 | 2.16 |
| 06/09 | 1,947 | 1,947 | 1,934 | 1,943 | +0.67% | 1,000 | 84億5459万 | +0.88% | 131.91 | 2.16 |
| 06/08 | 1,928 | 1,930 | 1,928 | 1,930 | +0.1% | 800 | 83億9802万 | +0.21% | 131.03 | 2.14 |
| 06/07 | 1,928 | 1,929 | 1,926 | 1,928 | +0.05% | 1,100 | 83億8932万 | +0.1% | 130.89 | 2.14 |
| 06/06 | 1,928 | 1,928 | 1,924 | 1,927 | -0.1% | 2,800 | 83億8497万 | +0.05% | 130.82 | 2.14 |
| 06/03 | 1,925 | 1,934 | 1,925 | 1,929 | -0.31% | 800 | 83億9367万 | +0.1% | 130.96 | 2.14 |
| 06/02 | 1,933 | 1,935 | 1,925 | 1,935 | -0.1% | 2,200 | 84億1978万 | +0.42% | 131.37 | 2.15 |
| 06/01 | 1,936 | 1,937 | 1,935 | 1,937 | -0.05% | 300 | 84億2848万 | +0.57% | 131.5 | 2.15 |
| 05/31 | 1,930 | 1,939 | 1,930 | 1,938 | 0% | 1,200 | 84億3283万 | +0.68% | 131.57 | 2.15 |
| 05/30 | 1,931 | 1,944 | 1,931 | 1,938 | +0.16% | 3,000 | 84億3283万 | +0.78% | 131.57 | 2.15 |
| 05/27 | 1,939 | 1,947 | 1,926 | 1,935 | -0.15% | 1,600 | 84億1978万 | +0.73% | 131.37 | 2.15 |
| 05/26 | 1,925 | 1,938 | 1,925 | 1,938 | +0.68% | 600 | 84億3283万 | +1.04% | 131.57 | 2.15 |
| 05/25 | 1,921 | 1,926 | 1,921 | 1,925 | +0.21% | 1,400 | 83億7626万 | +0.47% | 130.69 | 2.14 |
| 05/24 | 1,937 | 1,937 | 1,921 | 1,921 | -0.72% | 300 | 83億5886万 | +0.37% | 130.42 | 2.13 |
| 05/23 | 1,910 | 1,937 | 1,910 | 1,935 | +1.84% | 1,000 | 84億1978万 | +1.2% | 131.37 | 2.15 |
| 05/20 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 500 | 82億6748万 | -0.42% | 128.99 | 2.11 |
| 05/19 | 1,900 | 1,906 | 1,900 | 1,900 | 0% | 700 | 82億6748万 | -0.31% | 128.99 | 2.11 |
| 05/18 | 1,930 | 1,930 | 1,900 | 1,900 | 0% | 600 | 82億6748万 | -0.16% | 128.99 | 2.11 |
| 05/17 | 1,933 | 1,935 | 1,900 | 1,900 | -0.16% | 600 | 82億6748万 | +0.05% | 128.99 | 2.11 |
| 05/16 | 1,900 | 1,903 | 1,900 | 1,903 | -1.76% | 500 | 82億8053万 | +0.32% | 129.19 | 2.11 |
| 05/13 | 1,897 | 1,937 | 1,886 | 1,937 | +0.89% | 1,700 | 84億2848万 | +2.27% | 131.5 | 2.15 |
| 05/12 | 1,915 | 1,920 | 1,915 | 1,920 | 0% | 700 | 83億5451万 | +1.59% | 130.35 | 2.13 |
| 05/11 | 1,923 | 1,929 | 1,920 | 1,920 | -0.16% | 1,100 | 83億5451万 | +1.75% | 130.35 | 2.13 |
| 05/10 | 1,918 | 1,925 | 1,918 | 1,923 | -0.83% | 500 | 83億6756万 | +2.02% | 130.55 | 2.14 |
| 05/09 | 1,939 | 1,939 | 1,939 | 1,939 | -0.05% | 200 | 84億3718万 | +2.92% | 131.64 | 2.15 |
| 05/06 | 1,909 | 1,946 | 1,909 | 1,940 | -0.41% | 1,000 | 84億4153万 | +3.14% | 131.71 | 2.15 |
| 05/02 | 1,835 | 1,948 | 1,835 | 1,948 | +0.67% | 2,600 | 84億7634万 | +3.73% | 132.25 | 2.16 |
| 04/28 | 1,935 | 1,946 | 1,934 | 1,935 | +0.05% | 3,100 | 84億1978万 | +3.26% | 131.37 | 2.15 |
| 04/27 | 1,943 | 1,944 | 1,934 | 1,934 | -0.31% | 1,300 | 84億1542万 | +3.42% | 131.3 | 2.15 |
| 04/26 | 1,938 | 1,945 | 1,938 | 1,940 | +0.1% | 1,200 | 84億4153万 | +3.85% | 131.71 | 2.15 |
| 04/25 | 1,920 | 1,938 | 1,920 | 1,938 | +1.41% | 2,500 | 84億3283万 | +4.03% | 131.57 | 2.15 |
| 04/22 | 1,899 | 1,911 | 1,899 | 1,911 | +0.63% | 1,300 | 83億1534万 | +2.85% | 129.74 | 2.12 |
| 04/21 | 1,890 | 1,899 | 1,890 | 1,899 | +0.48% | 800 | 82億6313万 | +2.32% | 128.92 | 2.11 |
| 04/20 | 1,898 | 1,898 | 1,890 | 1,890 | -0.42% | 1,100 | 82億2397万 | +1.94% | 128.31 | 2.1 |
| 04/19 | 1,895 | 1,898 | 1,895 | 1,898 | +1.61% | 600 | 82億5878万 | +2.48% | 128.85 | 2.11 |
| 04/18 | 1,870 | 1,870 | 1,868 | 1,868 | -0.59% | 400 | 81億2824万 | +0.92% | 126.82 | 2.07 |
| 04/15 | 1,890 | 1,890 | 1,872 | 1,879 | -0.05% | 1,600 | 81億7610万 | +1.62% | 127.56 | 2.09 |
| 04/14 | 1,857 | 1,880 | 1,856 | 1,880 | +1.29% | 800 | 81億8045万 | +1.9% | 127.63 | 2.09 |
| 04/13 | 1,840 | 1,861 | 1,840 | 1,856 | +0.22% | 700 | 80億7602万 | +0.87% | 126 | 2.06 |
| 04/12 | 1,853 | 1,853 | 1,852 | 1,852 | 0% | 400 | 80億5862万 | +0.93% | 125.73 | 2.06 |
| 04/11 | 1,855 | 1,856 | 1,827 | 1,852 | +2.43% | 1,100 | 80億5862万 | +1.2% | 125.73 | 2.06 |
| 04/08 | 1,802 | 1,808 | 1,802 | 1,808 | +0.44% | 600 | 78億6716万 | -0.99% | 122.74 | 2.01 |
| 04/07 | 1,860 | 1,860 | 1,800 | 1,800 | -3.23% | 900 | 78億3235万 | -1.26% | 122.2 | 2 |
| 04/06 | 1,833 | 1,860 | 1,832 | 1,860 | +1.47% | 300 | 80億9343万 | +2.2% | 126.27 | 2.07 |
| 04/05 | 1,830 | 1,833 | 1,830 | 1,833 | +0.16% | 1,200 | 79億7594万 | +1.05% | 124.44 | 2.04 |
| 04/04 | 1,830 | 1,859 | 1,830 | 1,830 | 0% | 1,100 | 79億6289万 | +1.22% | 124.24 | 2.03 |
| 04/01 | 1,880 | 1,880 | 1,830 | 1,830 | -2.66% | 2,300 | 79億6289万 | +1.5% | 124.24 | 2.03 |
| 03/31 | 1,884 | 1,884 | 1,876 | 1,880 | -0.74% | 2,100 | 81億8045万 | +4.62% | 127.63 | 2.09 |
| 03/30 | 1,882 | 1,894 | 1,882 | 1,894 | +1.01% | 2,500 | 82億4137万 | +5.93% | 128.58 | 2.1 |
| 03/29 | 1,868 | 1,875 | 1,868 | 1,875 | +0.64% | 3,300 | 81億5870万 | +5.34% | 127.29 | 2.08 |
| 03/28 | 1,846 | 1,865 | 1,846 | 1,863 | +0.92% | 4,300 | 81億648万 | +5.08% | 126.48 | 2.07 |
| 03/25 | 1,863 | 1,863 | 1,844 | 1,846 | +0.16% | 1,800 | 80億3251万 | +4.65% | 125.32 | 2.05 |
| 03/24 | 1,837 | 1,843 | 1,837 | 1,843 | -1.81% | 900 | 80億1946万 | +4.84% | 125.12 | 2.05 |
| 03/23 | 1,879 | 1,879 | 1,802 | 1,877 | +4.1% | 2,000 | 81億6740万 | +7.13% | 127.43 | 2.08 |
| 03/22 | 1,813 | 1,824 | 1,800 | 1,803 | -0.5% | 2,600 | 78億4540万 | +3.32% | 122.4 | 2 |
| 03/18 | 1,869 | 1,875 | 1,812 | 1,812 | -2.95% | 3,300 | 78億8457万 | +4.2% | 123.02 | 2.01 |
| 03/17 | 1,875 | 1,875 | 1,859 | 1,867 | +0.59% | 900 | 81億2389万 | +7.79% | 126.75 | 2.07 |
| 03/16 | 1,871 | 1,871 | 1,852 | 1,856 | +1.2% | 900 | 80億7602万 | +7.72% | 126 | 2.06 |
| 03/15 | 1,871 | 1,876 | 1,791 | 1,834 | -1.82% | 3,000 | 79億8029万 | +6.94% | 124.51 | 2.04 |
| 03/14 | 1,839 | 1,877 | 1,834 | 1,868 | +2.02% | 2,600 | 81億2824万 | +9.37% | 126.82 | 2.07 |
| 03/11 | 1,774 | 1,834 | 1,774 | 1,831 | +3.21% | 1,400 | 79億6724万 | +7.64% | 124.31 | 2.03 |
| 03/10 | 1,755 | 1,780 | 1,755 | 1,774 | +1.49% | 900 | 77億1922万 | +4.54% | 120.44 | 1.97 |
| 03/09 | 1,748 | 1,750 | 1,747 | 1,748 | +0.75% | 700 | 76億608万 | +3.13% | 118.67 | 1.94 |
| 03/08 | 1,740 | 1,740 | 1,735 | 1,735 | -0.34% | 700 | 75億4951万 | +2.42% | 117.79 | 1.93 |
| 03/07 | 1,737 | 1,750 | 1,735 | 1,741 | +0.35% | 1,000 | 75億7562万 | +2.77% | 118.2 | 1.93 |
| 03/04 | 1,740 | 1,748 | 1,732 | 1,735 | -0.29% | 800 | 75億4951万 | +2.42% | 117.79 | 1.93 |
| 03/03 | 1,740 | 1,740 | 1,740 | 1,740 | +0.58% | 200 | 75億7127万 | +2.96% | 118.13 | 1.93 |
| 03/02 | 1,730 | 1,738 | 1,730 | 1,730 | +1.23% | 600 | 75億2776万 | +2.43% | 117.45 | 1.92 |
| 03/01 | 1,710 | 1,710 | 1,694 | 1,709 | +1.12% | 900 | 74億3638万 | +1.3% | 116.02 | 1.9 |
| 02/29 | 1,700 | 1,701 | 1,689 | 1,690 | -0.59% | 1,200 | 73億5371万 | +0.3% | 114.73 | 1.88 |
| 02/26 | 1,672 | 1,700 | 1,672 | 1,700 | +1.8% | 400 | 73億9722万 | +1.07% | 115.41 | 1.89 |
| 02/25 | 1,662 | 1,671 | 1,662 | 1,670 | +0.48% | 500 | 72億6668万 | -0.48% | 113.38 | 1.85 |
| 02/24 | 1,710 | 1,710 | 1,662 | 1,662 | -1.07% | 2,800 | 72億3187万 | -0.95% | 112.83 | 1.85 |
| 02/23 | 1,680 | 1,680 | 1,680 | 1,680 | -1.41% | 400 | 73億1019万 | +0.18% | 114.05 | 1.87 |
| 02/22 | 1,647 | 1,710 | 1,647 | 1,704 | +2.96% | 1,000 | 74億1462万 | +1.49% | 115.68 | 1.89 |
| 02/19 | 1,645 | 1,655 | 1,645 | 1,655 | -1.78% | 700 | 72億141万 | -1.61% | 112.36 | 1.84 |
| 02/18 | 1,700 | 1,700 | 1,662 | 1,685 | -0.88% | 300 | 73億3195万 | -0.12% | 114.39 | 1.87 |
| 02/17 | 1,699 | 1,700 | 1,699 | 1,700 | +0.06% | 400 | 73億9722万 | +0.41% | 115.41 | 1.89 |
| 02/16 | 1,700 | 1,700 | 1,660 | 1,699 | +3.03% | 300 | 73億9287万 | +0.12% | 115.34 | 1.89 |
| 02/15 | 1,630 | 1,650 | 1,620 | 1,649 | +1.17% | 4,400 | 71億7530万 | -3.06% | 111.95 | 1.83 |
| 02/12 | 1,630 | 1,631 | 1,600 | 1,630 | -0.79% | 2,200 | 70億9263万 | -4.51% | 110.66 | 1.81 |
| 02/10 | 1,675 | 1,675 | 1,631 | 1,643 | -1.62% | 1,100 | 71億4919万 | -4.2% | 111.54 | 1.82 |
| 02/09 | 1,683 | 1,683 | 1,660 | 1,670 | +0.42% | 800 | 72億6668万 | -3.02% | 113.38 | 1.85 |
| 02/08 | 1,661 | 1,663 | 1,661 | 1,663 | -1.01% | 700 | 72億3622万 | -3.71% | 112.9 | 1.85 |
| 02/05 | 1,715 | 1,715 | 1,680 | 1,680 | -2.5% | 600 | 73億1019万 | -3.06% | 114.05 | 1.87 |
| 02/04 | 1,724 | 1,724 | 1,723 | 1,723 | -0.06% | 200 | 74億9730万 | -0.86% | 116.97 | 1.91 |
