株価チャート
2016/03/22～2016/08/16
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 |
| 08/16 | 978 | 991 | 965 | 967 | -1.12% | 15,900 | 280億4300万 | +3.09% | 14.95 | 0.9 |
| 08/15 | 998 | 998 | 973 | 978 | -1.61% | 14,700 | 283億6200万 | +4.49% | 15.12 | 0.91 |
| 08/12 | 999 | 999 | 991 | 994 | -0.6% | 10,900 | 288億2600万 | +6.54% | 15.37 | 0.92 |
| 08/10 | 968 | 1,000 | 968 | 1,000 | +4.28% | 49,600 | 290億 | +7.41% | 15.46 | 0.93 |
| 08/09 | 927 | 965 | 923 | 959 | +4.69% | 49,000 | 278億1100万 | +3.23% | 14.82 | 0.89 |
| 08/08 | 912 | 925 | 910 | 916 | +1.78% | 35,500 | 265億6400万 | -1.29% | 14.16 | 0.85 |
| 08/05 | 903 | 915 | 898 | 900 | -1.21% | 32,100 | 261億 | -3.12% | 13.91 | 0.84 |
| 08/04 | 913 | 913 | 897 | 911 | +1.11% | 18,700 | 264億1900万 | -2.04% | 14.08 | 0.85 |
| 08/03 | 916 | 923 | 899 | 901 | 0% | 62,800 | 261億2900万 | -3.53% | 13.93 | 0.84 |
| 08/02 | 911 | 911 | 901 | 901 | -0.66% | 22,700 | 261億2900万 | -3.84% | 13.93 | 0.84 |
| 08/01 | 900 | 912 | 895 | 907 | +0.33% | 28,300 | 263億300万 | -3.61% | 14.02 | 0.84 |
| 07/29 | 901 | 906 | 884 | 904 | -0.33% | 54,100 | 262億1600万 | -4.24% | 13.97 | 0.84 |
| 07/28 | 910 | 916 | 904 | 907 | -0.98% | 25,100 | 263億300万 | -4.32% | 14.02 | 0.84 |
| 07/27 | 924 | 925 | 914 | 916 | -0.97% | 35,100 | 265億6400万 | -3.88% | 14.16 | 0.85 |
| 07/26 | 940 | 940 | 922 | 925 | -1.18% | 26,200 | 268億2500万 | -3.44% | 14.3 | 0.86 |
| 07/25 | 943 | 945 | 933 | 936 | -0.43% | 15,200 | 271億4400万 | -2.6% | 14.47 | 0.87 |
| 07/22 | 940 | 945 | 934 | 940 | -0.84% | 19,600 | 272億6000万 | -2.49% | 14.53 | 0.87 |
| 07/21 | 954 | 961 | 941 | 948 | 0% | 17,000 | 274億9200万 | -1.86% | 14.65 | 0.88 |
| 07/20 | 937 | 950 | 936 | 948 | 0% | 12,900 | 274億9200万 | -2.07% | 14.65 | 0.88 |
| 07/19 | 943 | 953 | 938 | 948 | 0% | 21,300 | 274億9200万 | -2.27% | 14.65 | 0.88 |
| 07/15 | 965 | 969 | 941 | 948 | -0.84% | 19,300 | 274億9200万 | -2.57% | 14.65 | 0.88 |
| 07/14 | 950 | 966 | 950 | 956 | +0.63% | 21,100 | 277億2400万 | -2.15% | 14.78 | 0.89 |
| 07/13 | 975 | 975 | 949 | 950 | -0.52% | 15,800 | 275億5000万 | -3.26% | 14.69 | 0.88 |
| 07/12 | 945 | 961 | 945 | 955 | +1.6% | 20,400 | 276億9500万 | -3.14% | 14.76 | 0.89 |
| 07/11 | 928 | 946 | 916 | 940 | +4.33% | 22,900 | 272億6000万 | -5.05% | 14.53 | 0.87 |
| 07/08 | 920 | 922 | 901 | 901 | -1.85% | 14,900 | 261億2900万 | -9.54% | 13.93 | 0.84 |
| 07/07 | 926 | 937 | 917 | 918 | -1.82% | 18,100 | 266億2200万 | -8.47% | 14.19 | 0.85 |
| 07/06 | 935 | 939 | 925 | 935 | -1.06% | 22,300 | 271億1500万 | -7.24% | 14.45 | 0.87 |
| 07/05 | 950 | 950 | 930 | 945 | -0.21% | 19,200 | 274億500万 | -6.8% | 14.61 | 0.88 |
| 07/04 | 952 | 960 | 942 | 947 | -0.21% | 19,100 | 274億6300万 | -7.07% | 14.64 | 0.88 |
| 07/01 | 938 | 957 | 932 | 949 | +2.82% | 45,800 | 275億2100万 | -7.32% | 14.67 | 0.88 |
| 06/30 | 999 | 999 | 923 | 923 | -7.14% | 88,100 | 267億6700万 | -10.3% | 14.27 | 0.86 |
| 06/29 | 989 | 1,004 | 981 | 994 | +0.51% | 16,400 | 288億2600万 | -3.96% | 15.37 | 0.93 |
| 06/28 | 998 | 1,009 | 976 | 989 | -0.9% | 33,100 | 286億8100万 | -4.81% | 15.29 | 0.92 |
| 06/27 | 958 | 1,013 | 958 | 998 | +2.78% | 31,000 | 289億4200万 | -4.31% | 15.43 | 0.93 |
| 06/24 | 1,028 | 1,028 | 942 | 971 | -4.24% | 48,600 | 281億5900万 | -7.17% | 15.01 | 0.91 |
| 06/23 | 1,028 | 1,028 | 1,011 | 1,014 | -1.84% | 14,500 | 294億600万 | -3.34% | 15.67 | 0.95 |
| 06/22 | 1,031 | 1,033 | 1,015 | 1,033 | +0.19% | 23,400 | 299億5700万 | -1.62% | 15.97 | 0.96 |
| 06/21 | 1,011 | 1,039 | 1,010 | 1,031 | +2.18% | 24,700 | 298億9900万 | -1.81% | 15.94 | 0.96 |
| 06/20 | 1,039 | 1,061 | 1,004 | 1,009 | 0% | 76,100 | 292億6100万 | -3.9% | 15.6 | 0.94 |
| 06/17 | 1,000 | 1,018 | 998 | 1,009 | +1.92% | 22,100 | 292億6100万 | -4% | 15.6 | 0.94 |
| 06/16 | 992 | 1,007 | 970 | 990 | -0.4% | 40,300 | 287億1000万 | -5.89% | 15.3 | 0.92 |
| 06/15 | 996 | 1,026 | 994 | 994 | -1% | 42,300 | 288億2600万 | -5.6% | 15.37 | 0.93 |
| 06/14 | 1,011 | 1,021 | 1,000 | 1,004 | -1.18% | 35,700 | 291億1600万 | -4.83% | 15.52 | 0.94 |
| 06/13 | 1,059 | 1,059 | 1,014 | 1,016 | -4.33% | 28,000 | 294億6400万 | -3.7% | 15.71 | 0.95 |
| 06/10 | 1,072 | 1,080 | 1,055 | 1,062 | 0% | 42,400 | 307億9800万 | +0.66% | 16.42 | 0.99 |
| 06/09 | 1,059 | 1,071 | 1,053 | 1,062 | +0.19% | 15,000 | 307億9800万 | +0.95% | 16.42 | 0.99 |
| 06/08 | 1,066 | 1,073 | 1,050 | 1,060 | -0.56% | 13,900 | 307億4000万 | +1.05% | 16.39 | 0.99 |
| 06/07 | 1,076 | 1,076 | 1,062 | 1,066 | -0.47% | 16,100 | 309億1400万 | +1.91% | 16.48 | 1 |
| 06/06 | 1,072 | 1,081 | 1,060 | 1,071 | -0.28% | 20,400 | 310億5900万 | +2.49% | 16.56 | 1 |
| 06/03 | 1,051 | 1,079 | 1,051 | 1,074 | +1.61% | 14,300 | 311億4600万 | +2.97% | 16.6 | 1 |
| 06/02 | 1,065 | 1,081 | 1,055 | 1,057 | -1.21% | 12,500 | 306億5300万 | +1.63% | 16.34 | 0.99 |
| 06/01 | 1,061 | 1,081 | 1,051 | 1,070 | -1.92% | 26,400 | 310億3000万 | +3.08% | 16.54 | 1 |
| 05/31 | 1,079 | 1,091 | 1,071 | 1,091 | +1.49% | 26,600 | 316億3900万 | +5.31% | 16.87 | 1.02 |
| 05/30 | 1,070 | 1,075 | 1,051 | 1,075 | +0.37% | 17,800 | 311億7500万 | +4.17% | 16.62 | 1 |
| 05/27 | 1,073 | 1,085 | 1,065 | 1,071 | -0.19% | 17,200 | 310億5900万 | +4.18% | 16.56 | 1 |
| 05/26 | 1,090 | 1,090 | 1,066 | 1,073 | -1.11% | 10,800 | 311億1700万 | +4.79% | 16.59 | 1 |
| 05/25 | 1,092 | 1,095 | 1,081 | 1,085 | +0.56% | 13,800 | 314億6500万 | +6.16% | 16.77 | 1.01 |
| 05/24 | 1,073 | 1,091 | 1,064 | 1,079 | +0.19% | 34,300 | 312億9100万 | +5.99% | 16.68 | 1.01 |
| 05/23 | 1,054 | 1,079 | 1,046 | 1,077 | +2.18% | 50,000 | 312億3300万 | +6.11% | 16.65 | 1.01 |
| 05/20 | 1,039 | 1,054 | 1,039 | 1,054 | +0.96% | 24,400 | 305億6600万 | +4.25% | 16.29 | 0.98 |
| 05/19 | 1,040 | 1,050 | 1,032 | 1,044 | +1.16% | 43,500 | 302億7600万 | +3.47% | 16.14 | 0.98 |
| 05/18 | 1,030 | 1,038 | 1,017 | 1,032 | +0.29% | 37,700 | 299億2800万 | +2.38% | 15.95 | 0.96 |
| 05/17 | 1,027 | 1,034 | 1,020 | 1,029 | +0.59% | 28,500 | 298億4100万 | +2.18% | 15.91 | 0.96 |
| 05/16 | 1,020 | 1,030 | 1,016 | 1,023 | -0.58% | 12,000 | 296億6700万 | +1.79% | 15.81 | 0.96 |
| 05/13 | 1,034 | 1,035 | 1,016 | 1,029 | -0.48% | 19,100 | 298億4100万 | +2.59% | 15.91 | 0.96 |
| 05/12 | 1,035 | 1,035 | 1,007 | 1,034 | -0.1% | 27,900 | 299億8600万 | +3.3% | 15.98 | 0.97 |
| 05/11 | 1,025 | 1,035 | 1,008 | 1,035 | +1.97% | 81,200 | 300億1500万 | +3.6% | 16 | 0.97 |
| 05/10 | 1,000 | 1,019 | 999 | 1,015 | +1.5% | 37,200 | 294億3500万 | +1.81% | 15.69 | 0.95 |
| 05/09 | 981 | 1,009 | 981 | 1,000 | +1.63% | 20,000 | 290億 | +0.3% | 15.46 | 0.93 |
| 05/06 | 989 | 997 | 980 | 984 | -1.01% | 27,500 | 285億3600万 | -1.2% | 15.21 | 0.92 |
| 05/02 | 993 | 1,012 | 989 | 994 | -0.6% | 30,900 | 288億2600万 | -0.2% | 15.37 | 0.93 |
| 04/28 | 1,021 | 1,026 | 1,000 | 1,000 | -2.34% | 36,900 | 290億 | +0.5% | 15.46 | 0.93 |
| 04/27 | 1,020 | 1,024 | 1,002 | 1,024 | 0% | 22,700 | 296億9600万 | +3.12% | 15.83 | 0.96 |
| 04/26 | 1,001 | 1,029 | 1,001 | 1,024 | +1.89% | 56,500 | 296億9600万 | +3.43% | 15.83 | 0.96 |
| 04/25 | 1,010 | 1,015 | 999 | 1,005 | -0.4% | 25,700 | 291億4500万 | +1.72% | 15.54 | 0.94 |
| 04/22 | 1,009 | 1,009 | 998 | 1,009 | +0.3% | 19,900 | 292億6100万 | +2.44% | 15.6 | 0.94 |
| 04/21 | 1,000 | 1,009 | 996 | 1,006 | +1.82% | 34,200 | 291億7400万 | +2.34% | 15.55 | 0.94 |
| 04/20 | 1,000 | 1,002 | 985 | 988 | -0.7% | 31,500 | 286億5200万 | +0.82% | 15.27 | 0.92 |
| 04/19 | 990 | 1,009 | 988 | 995 | +2.16% | 25,700 | 288億5500万 | +1.74% | 15.38 | 0.93 |
| 04/18 | 993 | 993 | 965 | 974 | -2.5% | 23,000 | 282億4600万 | -0.2% | 15.06 | 0.91 |
| 04/15 | 1,000 | 1,008 | 996 | 999 | -0.99% | 30,600 | 289億7100万 | +2.46% | 15.44 | 0.93 |
| 04/14 | 1,001 | 1,015 | 991 | 1,009 | +2.23% | 41,900 | 292億6100万 | +3.7% | 15.6 | 0.94 |
| 04/13 | 999 | 1,009 | 987 | 987 | 0% | 42,200 | 286億2300万 | +1.75% | 15.26 | 0.92 |
| 04/12 | 1,003 | 1,004 | 987 | 987 | -1.2% | 20,100 | 286億2300万 | +1.96% | 15.26 | 0.92 |
| 04/11 | 1,020 | 1,020 | 990 | 999 | -1.19% | 33,600 | 289億7100万 | +3.52% | 15.44 | 0.93 |
| 04/08 | 1,003 | 1,020 | 999 | 1,011 | -1.27% | 67,700 | 293億1900万 | +4.98% | 15.63 | 0.94 |
| 04/07 | 976 | 1,024 | 976 | 1,024 | +4.81% | 130,900 | 296億9600万 | +6.67% | 15.83 | 0.96 |
| 04/06 | 965 | 981 | 951 | 977 | +0.93% | 39,300 | 283億3300万 | +2.09% | 15.1 | 0.91 |
| 04/05 | 976 | 981 | 960 | 968 | -1.12% | 48,000 | 280億7200万 | +1.26% | 14.96 | 0.9 |
| 04/04 | 964 | 990 | 956 | 979 | +0.93% | 53,700 | 283億9100万 | +2.51% | 15.13 | 0.91 |
| 04/01 | 991 | 999 | 970 | 970 | -3.19% | 44,800 | 281億3000万 | +1.78% | 14.99 | 0.91 |
| 03/31 | 999 | 1,015 | 990 | 1,002 | +0.2% | 63,700 | 290億5800万 | +5.14% | 15.49 | 0.94 |
| 03/30 | 973 | 1,007 | 972 | 1,000 | +2.67% | 77,800 | 290億 | +5.04% | 15.46 | 0.93 |
| 03/29 | 972 | 993 | 972 | 974 | -2.11% | 48,300 | 282億4600万 | +2.63% | 15.06 | 0.91 |
| 03/28 | 957 | 995 | 956 | 995 | +3.86% | 114,400 | 288億5500万 | +5.07% | 15.38 | 0.93 |
| 03/25 | 957 | 964 | 949 | 958 | +0.63% | 26,600 | 277億8200万 | +1.48% | 14.81 | 0.89 |
| 03/24 | 962 | 962 | 950 | 952 | -0.94% | 21,200 | 276億800万 | +0.85% | 14.72 | 0.89 |
| 03/23 | 967 | 975 | 957 | 961 | +0.1% | 39,500 | 278億6900万 | +2.02% | 14.86 | 0.9 |
| 03/22 | 950 | 970 | 947 | 960 | +1.69% | 55,300 | 278億4000万 | +2.24% | 14.84 | 0.9 |
