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 | 414 | 414 | 402 | 405 | -2.17% | 116,800 | 40億7110万 | +1.5% | 12.61 | 1.39 |
| 05/30 | 425 | 425 | 409 | 414 | -1.19% | 94,100 | 41億6156万 | +4.28% | 12.89 | 1.42 |
| 05/27 | 419 | 427 | 411 | 419 | 0% | 77,400 | 42億1182万 | +6.35% | 13.04 | 1.43 |
| 05/26 | 438 | 438 | 406 | 419 | -3.9% | 205,800 | 42億1182万 | +7.44% | 13.04 | 1.43 |
| 05/25 | 410 | 440 | 409 | 436 | +8.46% | 388,100 | 43億8271万 | +12.66% | 13.57 | 1.49 |
| 05/24 | 406 | 409 | 400 | 402 | -1.71% | 60,200 | 40億4094万 | +5.24% | 12.52 | 1.38 |
| 05/23 | 400 | 414 | 400 | 409 | +2% | 70,700 | 41億1130万 | +7.92% | 12.73 | 1.4 |
| 05/20 | 388 | 409 | 388 | 401 | +2.56% | 78,800 | 40億3089万 | +6.65% | 12.48 | 1.37 |
| 05/19 | 395 | 399 | 388 | 391 | -0.76% | 71,100 | 39億3037万 | +5.11% | 12.17 | 1.34 |
| 05/18 | 406 | 418 | 380 | 394 | -1.25% | 179,700 | 39億6052万 | +6.78% | 12.27 | 1.35 |
| 05/17 | 388 | 399 | 388 | 399 | +3.37% | 151,900 | 40億1078万 | +9.02% | 12.42 | 1.37 |
| 05/16 | 423 | 425 | 366 | 386 | -6.99% | 296,900 | 38億8011万 | +6.63% | 12.02 | 1.32 |
| 05/13 | 431 | 431 | 403 | 415 | -1.89% | 139,100 | 41億7162万 | +15.92% | 12.92 | 1.42 |
| 05/12 | 428 | 444 | 420 | 423 | +0.71% | 260,500 | 42億5203万 | +19.15% | 13.17 | 1.45 |
| 05/11 | 420 | 437 | 414 | 420 | -1.18% | 388,400 | 42億2188万 | +19.66% | 13.08 | 1.44 |
| 05/10 | 417 | 425 | 400 | 425 | +5.99% | 427,700 | 42億7214万 | +21.78% | 13.23 | 1.45 |
| 05/09 | 384 | 407 | 381 | 401 | +7.22% | 309,100 | 40億3089万 | +15.9% | 12.48 | 1.37 |
| 05/06 | 372 | 374 | 368 | 374 | +1.08% | 66,800 | 37億5948万 | +8.72% | 11.64 | 1.28 |
| 05/02 | 369 | 373 | 358 | 370 | -1.33% | 114,500 | 37億1927万 | +7.56% | 11.52 | 1.27 |
| 04/28 | 389 | 389 | 373 | 375 | -2.6% | 159,200 | 37億6953万 | +9.01% | 11.67 | 1.28 |
| 04/27 | 390 | 390 | 381 | 385 | +0.52% | 118,300 | 38億7005万 | +12.24% | 11.99 | 1.32 |
| 04/26 | 396 | 397 | 373 | 383 | -2.79% | 254,500 | 38億4995万 | +11.66% | 11.92 | 1.31 |
| 04/25 | 400 | 406 | 387 | 394 | +4.79% | 568,800 | 39億6052万 | +15.2% | 12.27 | 1.35 |
| 04/22 | 354 | 380 | 342 | 376 | +6.52% | 322,200 | 37億7958万 | +10.59% | 11.71 | 1.29 |
| 04/21 | 359 | 366 | 353 | 353 | 0% | 138,100 | 35億4839万 | +3.82% | 10.99 | 1.21 |
| 04/20 | 343 | 358 | 343 | 353 | +2.62% | 150,200 | 35億4839万 | +3.52% | 10.99 | 1.21 |
| 04/19 | 328 | 351 | 327 | 344 | +6.17% | 195,800 | 34億5792万 | +0.88% | 10.71 | 1.18 |
| 04/18 | 326 | 328 | 316 | 324 | -2.41% | 77,200 | 32億5688万 | -5.26% | 10.09 | 1.11 |
| 04/15 | 327 | 334 | 327 | 332 | +0.61% | 54,100 | 33億3729万 | -2.92% | 10.34 | 1.14 |
| 04/14 | 328 | 337 | 325 | 330 | +1.85% | 130,200 | 33億1719万 | -3.23% | 10.27 | 1.13 |
| 04/13 | 332 | 332 | 314 | 324 | 0% | 231,000 | 32億5688万 | -4.71% | 10.09 | 1.11 |
| 04/12 | 317 | 326 | 313 | 324 | +2.21% | 106,000 | 32億5688万 | -4.42% | 10.09 | 1.11 |
| 04/11 | 307 | 324 | 299 | 317 | +3.26% | 134,700 | 31億8651万 | -6.49% | 9.87 | 1.09 |
| 04/08 | 299 | 310 | 295 | 307 | +0.99% | 68,300 | 30億8599万 | -9.44% | 9.56 | 1.05 |
| 04/07 | 303 | 313 | 303 | 304 | +0.33% | 54,700 | 30億5583万 | -10.59% | 9.46 | 1.04 |
| 04/06 | 301 | 306 | 292 | 303 | -0.66% | 109,300 | 30億4578万 | -10.88% | 9.43 | 1.04 |
| 04/05 | 325 | 329 | 294 | 305 | -6.44% | 184,300 | 30億6589万 | -10.29% | 9.5 | 1.04 |
| 04/04 | 330 | 337 | 325 | 326 | -2.1% | 57,800 | 32億7698万 | -4.12% | 10.15 | 1.12 |
| 04/01 | 349 | 350 | 326 | 333 | -5.67% | 204,400 | 33億4734万 | -1.77% | 10.37 | 1.14 |
| 03/31 | 355 | 357 | 346 | 353 | -0.56% | 126,300 | 35億4839万 | +4.75% | 10.99 | 1.21 |
| 03/30 | 361 | 364 | 354 | 355 | -2.47% | 133,400 | 35億6849万 | +5.97% | 11.05 | 1.22 |
| 03/29 | 360 | 367 | 358 | 364 | +1.11% | 58,700 | 36億5896万 | +9.31% | 11.33 | 1.25 |
| 03/28 | 366 | 367 | 357 | 360 | -1.64% | 95,500 | 36億1875万 | +8.76% | 11.21 | 1.23 |
| 03/25 | 367 | 369 | 360 | 366 | 0% | 129,100 | 36億7906万 | +11.59% | 11.39 | 1.25 |
| 03/24 | 370 | 377 | 362 | 366 | -0.81% | 149,100 | 36億7906万 | +12.62% | 11.39 | 1.25 |
| 03/23 | 364 | 375 | 357 | 369 | +2.22% | 236,400 | 37億922万 | +14.6% | 11.49 | 1.26 |
| 03/22 | 369 | 369 | 353 | 361 | 0% | 151,800 | 36億2880万 | +13.52% | 11.24 | 1.24 |
| 03/18 | 366 | 375 | 352 | 361 | -3.48% | 271,900 | 36億2880万 | +14.6% | 11.24 | 1.24 |
| 03/17 | 374 | 394 | 368 | 374 | +4.47% | 630,500 | 37億5948万 | +20.26% | 11.64 | 1.28 |
| 03/16 | 370 | 375 | 356 | 358 | -2.98% | 336,300 | 35億9865万 | +16.23% | 11.15 | 1.23 |
| 03/15 | 402 | 435 | 367 | 369 | -0.27% | 1,701,400 | 37億922万 | +20.59% | 11.49 | 1.26 |
| 03/14 | 337 | 402 | 331 | 370 | +14.91% | 2,920,400 | 37億1927万 | +21.31% | 11.52 | 1.27 |
| 03/11 | 303 | 340 | 302 | 322 | +4.55% | 232,200 | 32億3677万 | +5.92% | 10.02 | 1.1 |
| 03/10 | 306 | 312 | 303 | 308 | +2.67% | 50,000 | 30億9604万 | +0.98% | 9.59 | 1.05 |
| 03/09 | 306 | 306 | 295 | 300 | -2.6% | 69,800 | 30億1563万 | -2.28% | 9.34 | 1.03 |
| 03/08 | 317 | 320 | 300 | 308 | -3.45% | 98,200 | 30億9604万 | -0.96% | 9.59 | 1.05 |
| 03/07 | 322 | 326 | 310 | 319 | +0.31% | 160,900 | 32億661万 | +1.59% | 9.93 | 1.09 |
| 03/04 | 322 | 323 | 314 | 318 | 0% | 52,600 | 31億9656万 | +0.32% | 9.9 | 1.09 |
| 03/03 | 315 | 323 | 315 | 318 | +1.92% | 40,700 | 31億9656万 | -0.63% | 9.9 | 1.09 |
| 03/02 | 310 | 318 | 307 | 312 | +3.31% | 77,400 | 31億3625万 | -3.11% | 9.71 | 1.07 |
| 03/01 | 301 | 305 | 301 | 302 | 0% | 11,800 | 30億3573万 | -6.79% | 9.4 | 1.03 |
| 02/29 | 308 | 309 | 302 | 302 | +0.67% | 25,100 | 30億3573万 | -7.65% | 9.46 | 1.04 |
| 02/26 | 298 | 306 | 298 | 300 | 0% | 36,900 | 30億1563万 | -9.09% | 9.39 | 1.03 |
| 02/25 | 297 | 306 | 297 | 300 | +1.01% | 18,400 | 30億1563万 | -9.64% | 9.39 | 1.03 |
| 02/24 | 295 | 302 | 295 | 297 | -1% | 35,300 | 29億8547万 | -11.61% | 9.3 | 1.02 |
| 02/23 | 309 | 310 | 300 | 300 | -1.96% | 54,800 | 30億1563万 | -11.5% | 9.39 | 1.03 |
| 02/22 | 301 | 308 | 300 | 306 | +3.73% | 45,400 | 30億7594万 | -10.53% | 9.58 | 1.05 |
| 02/19 | 295 | 300 | 288 | 295 | +0.34% | 43,500 | 29億6536万 | -14.74% | 9.24 | 1.02 |
| 02/18 | 288 | 300 | 288 | 294 | +3.89% | 62,500 | 29億5531万 | -16.24% | 9.21 | 1.01 |
| 02/17 | 289 | 296 | 281 | 283 | +0.71% | 89,600 | 28億4474万 | -20.28% | 8.86 | 0.97 |
| 02/16 | 278 | 294 | 278 | 281 | +0.36% | 74,600 | 28億2464万 | -22.38% | 8.8 | 0.97 |
| 02/15 | 283 | 287 | 272 | 280 | +8.11% | 104,300 | 28億1458万 | -24.12% | 8.77 | 0.96 |
| 02/12 | 262 | 283 | 252 | 259 | -12.5% | 252,000 | 26億349万 | -31.3% | 8.11 | 0.89 |
| 02/10 | 312 | 314 | 284 | 296 | -5.43% | 199,600 | 29億7542万 | -23.32% | 9.27 | 1.02 |
| 02/09 | 323 | 328 | 309 | 313 | -7.67% | 109,400 | 31億4630万 | -20.56% | 9.8 | 1.08 |
| 02/08 | 336 | 343 | 332 | 339 | 0% | 52,400 | 34億766万 | -15.25% | 10.61 | 1.17 |
| 02/05 | 352 | 354 | 332 | 339 | -5.83% | 124,400 | 34億766万 | -16.71% | 10.61 | 1.17 |
| 02/04 | 362 | 368 | 348 | 360 | -1.37% | 89,000 | 36億1875万 | -12.62% | 11.27 | 1.24 |
| 02/03 | 386 | 429 | 360 | 365 | -5.19% | 622,100 | 36億6901万 | -12.47% | 11.43 | 1.26 |
| 02/02 | 389 | 389 | 382 | 385 | +0.52% | 31,400 | 38億7005万 | -8.55% | 12.05 | 1.33 |
| 02/01 | 392 | 398 | 382 | 383 | -4.01% | 81,100 | 38億4995万 | -9.67% | 11.99 | 1.32 |
| 01/29 | 387 | 399 | 373 | 399 | +4.18% | 82,100 | 40億1078万 | -6.78% | 12.49 | 1.37 |
| 01/28 | 377 | 391 | 374 | 383 | +1.86% | 60,400 | 38億4995万 | -11.34% | 11.99 | 1.32 |
| 01/27 | 380 | 383 | 371 | 376 | +2.73% | 46,900 | 37億7958万 | -13.96% | 11.77 | 1.29 |
| 01/26 | 377 | 382 | 366 | 366 | -1.88% | 90,300 | 36億7906万 | -17.19% | 11.46 | 1.26 |
| 01/25 | 375 | 379 | 359 | 373 | -1.06% | 163,500 | 37億4943万 | -16.55% | 11.68 | 1.28 |
| 01/22 | 370 | 378 | 365 | 377 | +6.2% | 79,900 | 37億8964万 | -16.59% | 11.8 | 1.3 |
| 01/21 | 382 | 391 | 350 | 355 | -8.03% | 98,000 | 35億6849万 | -22.32% | 11.11 | 1.22 |
| 01/20 | 395 | 405 | 380 | 386 | -0.26% | 83,200 | 38億8011万 | -16.63% | 12.09 | 1.33 |
| 01/19 | 385 | 392 | 384 | 387 | +1.31% | 29,300 | 38億9016万 | -17.31% | 12.12 | 1.33 |
| 01/18 | 382 | 391 | 366 | 382 | -5.91% | 143,000 | 38億3990万 | -19.41% | 11.96 | 1.32 |
| 01/15 | 406 | 410 | 398 | 406 | +1.75% | 57,000 | 40億8115万 | -15.24% | 12.71 | 1.4 |
| 01/14 | 406 | 406 | 396 | 399 | -3.39% | 110,300 | 40億1078万 | -17.56% | 12.49 | 1.37 |
| 01/13 | 424 | 424 | 396 | 413 | -6.77% | 316,000 | 41億5151万 | -15.37% | 12.93 | 1.42 |
| 01/12 | 465 | 470 | 432 | 443 | -5.14% | 129,700 | 44億5308万 | -9.96% | 13.87 | 1.53 |
| 01/08 | 461 | 477 | 461 | 467 | -0.21% | 64,600 | 46億9433万 | -5.66% | 14.62 | 1.61 |
| 01/07 | 478 | 487 | 468 | 468 | -3.51% | 79,200 | 47億438万 | -5.84% | 14.65 | 1.61 |
| 01/06 | 488 | 494 | 480 | 485 | -1.42% | 73,200 | 48億7526万 | -2.61% | 15.19 | 1.67 |
| 01/05 | 478 | 500 | 471 | 492 | +2.07% | 114,400 | 49億4563万 | -1.01% | 15.4 | 1.69 |
| 01/04 | 494 | 497 | 481 | 482 | -2.23% | 64,900 | 48億4511万 | -3.02% | 15.09 | 1.66 |
