株価チャート
2016/02/25～2016/07/29
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 |
| 07/29 | 651 | 651 | 619 | 621 | -4.75% | 15,000 | 19億32万 | -14.93% | 20.43 | 0.91 |
| 07/28 | 658 | 660 | 652 | 652 | -1.21% | 4,000 | 19億9519万 | -11.41% | 21.45 | 0.96 |
| 07/27 | 669 | 669 | 660 | 660 | -10.69% | 43,000 | 20億1967万 | -10.81% | 21.72 | 0.97 |
| 07/26 | 720 | 739 | 720 | 739 | +2.78% | 35,000 | 22億6142万 | -0.54% | 24.32 | 1.09 |
| 07/25 | 712 | 724 | 712 | 719 | +0.56% | 19,000 | 22億21万 | -3.23% | 23.66 | 1.06 |
| 07/22 | 702 | 722 | 702 | 715 | -2.32% | 27,000 | 21億8797万 | -4.16% | 23.53 | 1.05 |
| 07/21 | 731 | 733 | 730 | 732 | -0.14% | 17,000 | 22億4000万 | -2.14% | 24.09 | 1.08 |
| 07/20 | 733 | 736 | 733 | 733 | -0.41% | 11,000 | 22億4306万 | -2.27% | 24.12 | 1.08 |
| 07/19 | 732 | 736 | 731 | 736 | +0.96% | 8,000 | 22億5224万 | -2.26% | 24.22 | 1.08 |
| 07/15 | 730 | 730 | 729 | 729 | -0.82% | 6,000 | 22億3082万 | -3.44% | 23.99 | 1.07 |
| 07/14 | 730 | 735 | 730 | 735 | +0.41% | 12,000 | 22億4918万 | -3.03% | 24.19 | 1.08 |
| 07/13 | 732 | 733 | 732 | 732 | -0.95% | 8,000 | 22億4000万 | -3.68% | 24.09 | 1.08 |
| 07/12 | 744 | 744 | 736 | 739 | -1.47% | 14,000 | 22億6142万 | -3.15% | 24.32 | 1.09 |
| 07/11 | 750 | 750 | 750 | 750 | -0.66% | 8,000 | 22億9508万 | -1.96% | 24.68 | 1.1 |
| 07/08 | 755 | 755 | 755 | 755 | -0.26% | 1,000 | 23億1038万 | -1.56% | 24.84 | 1.11 |
| 07/07 | 759 | 759 | 757 | 757 | -0.39% | 2,000 | 23億1650万 | -1.56% | 24.91 | 1.11 |
| 07/06 | 763 | 763 | 760 | 760 | -0.52% | 7,000 | 23億2568万 | -1.55% | 25.01 | 1.12 |
| 07/05 | 764 | 764 | 764 | 764 | -0.13% | 4,000 | 23億3792万 | -1.42% | 25.14 | 1.12 |
| 07/04 | 765 | 769 | 765 | 765 | +0.13% | 5,000 | 23億4098万 | -1.67% | 25.17 | 1.13 |
| 07/01 | 760 | 764 | 760 | 764 | +1.33% | 4,000 | 23億3792万 | -2.3% | 25.14 | 1.12 |
| 06/30 | 762 | 762 | 754 | 754 | -0.4% | 6,000 | 23億732万 | -4.07% | 24.81 | 1.11 |
| 06/29 | 755 | 767 | 752 | 757 | +2.3% | 6,000 | 23億1650万 | -4.18% | 24.91 | 1.11 |
| 06/28 | 738 | 740 | 738 | 740 | +0.82% | 3,000 | 22億6448万 | -6.8% | 24.35 | 1.09 |
| 06/27 | 730 | 734 | 730 | 734 | +2.66% | 4,000 | 22億4612万 | -8.02% | 24.15 | 1.08 |
| 06/24 | 746 | 746 | 715 | 715 | -5.92% | 8,000 | 21億8797万 | -10.96% | 23.53 | 1.05 |
| 06/22 | 760 | 760 | 760 | 760 | +2.01% | 1,000 | 23億2568万 | -5.94% | 25.01 | 1.12 |
| 06/21 | 745 | 745 | 745 | 745 | +0.68% | 1,000 | 22億7978万 | -8.25% | 24.51 | 1.1 |
| 06/20 | 740 | 740 | 740 | 740 | -1.99% | 2,000 | 22億6448万 | -9.31% | 24.35 | 1.09 |
| 06/17 | 760 | 760 | 755 | 755 | -3.21% | 3,000 | 23億1038万 | -7.93% | 24.84 | 1.11 |
| 06/16 | 767 | 780 | 767 | 780 | +1.3% | 3,000 | 23億8688万 | -5.34% | 25.67 | 1.15 |
| 06/15 | 770 | 770 | 770 | 770 | -1.79% | 1,000 | 23億5628万 | -6.89% | 25.34 | 1.13 |
| 06/14 | 786 | 788 | 784 | 784 | -1.51% | 5,000 | 23億9912万 | -5.66% | 25.8 | 1.15 |
| 06/13 | 800 | 800 | 796 | 796 | +0.13% | 12,000 | 24億3584万 | -4.44% | 26.19 | 1.17 |
| 06/10 | 795 | 795 | 795 | 795 | 0% | 2,000 | 24億3278万 | -4.9% | 26.16 | 1.17 |
| 06/09 | 795 | 795 | 795 | 795 | 0% | 1,000 | 24億3278万 | -5.13% | 26.16 | 1.17 |
| 06/08 | 795 | 795 | 795 | 795 | +0.13% | 1,000 | 24億3278万 | -5.36% | 26.16 | 1.17 |
| 06/03 | 794 | 794 | 794 | 794 | 0% | 4,000 | 24億2972万 | -5.7% | 26.13 | 1.17 |
| 06/02 | 800 | 800 | 794 | 794 | -0.87% | 4,000 | 24億2972万 | -5.92% | 26.13 | 1.17 |
| 06/01 | 801 | 808 | 801 | 801 | -0.12% | 6,000 | 24億5114万 | -5.21% | 26.36 | 1.18 |
| 05/31 | 817 | 823 | 802 | 802 | -3.37% | 20,000 | 24億5420万 | -5.31% | 26.39 | 1.18 |
| 05/30 | 834 | 839 | 830 | 830 | -1.31% | 7,000 | 25億3989万 | -2.01% | 27.31 | 1.22 |
| 05/27 | 840 | 844 | 840 | 841 | -1.64% | 7,000 | 25億7355万 | -0.71% | 27.67 | 1.24 |
| 05/26 | 855 | 855 | 851 | 855 | +0.12% | 9,000 | 26億1639万 | +0.94% | 28.13 | 1.26 |
| 05/25 | 852 | 855 | 852 | 854 | -0.12% | 3,000 | 26億1333万 | +0.95% | 28.1 | 1.26 |
| 05/24 | 855 | 855 | 855 | 855 | 0% | 6,000 | 26億1639万 | +1.18% | 28.13 | 1.26 |
| 05/23 | 855 | 855 | 855 | 855 | 0% | 1,000 | 26億1639万 | +1.3% | 28.13 | 1.26 |
| 05/20 | 855 | 855 | 855 | 855 | +0.23% | 1,000 | 26億1639万 | +1.54% | 28.13 | 1.26 |
| 05/19 | 850 | 853 | 850 | 853 | 0% | 3,000 | 26億1027万 | +1.43% | 28.07 | 1.26 |
| 05/18 | 853 | 853 | 853 | 853 | -0.12% | 1,000 | 26億1027万 | +1.67% | 28.07 | 1.26 |
| 05/17 | 854 | 854 | 854 | 854 | 0% | 2,000 | 26億1333万 | +2.03% | 28.1 | 1.26 |
| 05/16 | 854 | 854 | 854 | 854 | +1.67% | 1,000 | 26億1333万 | +2.15% | 28.1 | 1.26 |
| 05/13 | 856 | 856 | 840 | 840 | -1.41% | 4,000 | 25億7049万 | +0.72% | 27.64 | 1.24 |
| 05/12 | 845 | 852 | 845 | 852 | -0.23% | 3,000 | 26億721万 | +2.28% | 28.04 | 1.25 |
| 05/11 | 854 | 854 | 854 | 854 | 0% | 1,000 | 26億1333万 | +2.64% | 28.1 | 1.26 |
| 05/10 | 838 | 854 | 838 | 854 | +0.47% | 3,000 | 26億1333万 | +2.77% | 28.1 | 1.26 |
| 05/09 | 855 | 855 | 850 | 850 | -0.58% | 5,000 | 26億109万 | +2.66% | 27.97 | 1.25 |
| 05/06 | 855 | 855 | 855 | 855 | 0% | 1,000 | 26億1639万 | +3.51% | 28.13 | 1.26 |
| 05/02 | 857 | 857 | 855 | 855 | -0.23% | 3,000 | 26億1639万 | +3.76% | 28.13 | 1.26 |
| 04/28 | 850 | 857 | 846 | 857 | +2.39% | 6,000 | 26億2251万 | +4.26% | 28.2 | 1.26 |
| 04/27 | 837 | 837 | 837 | 837 | -0.48% | 2,000 | 25億6131万 | +1.95% | 27.54 | 1.23 |
| 04/26 | 850 | 850 | 841 | 841 | -0.12% | 9,000 | 25億7355万 | +2.56% | 27.67 | 1.24 |
| 04/25 | 832 | 842 | 832 | 842 | +1.2% | 6,000 | 25億7661万 | +2.81% | 27.71 | 1.24 |
| 04/22 | 834 | 838 | 832 | 832 | -0.24% | 5,000 | 25億4601万 | +1.71% | 27.38 | 1.23 |
| 04/19 | 833 | 834 | 833 | 834 | +1.09% | 2,000 | 25億5213万 | +2.21% | 27.44 | 1.23 |
| 04/18 | 823 | 825 | 823 | 825 | -0.24% | 2,000 | 25億2459万 | +1.35% | 27.15 | 1.21 |
| 04/15 | 832 | 832 | 827 | 827 | 0% | 2,000 | 25億3071万 | +1.85% | 27.21 | 1.22 |
| 04/14 | 842 | 842 | 825 | 827 | -1.78% | 11,000 | 25億3071万 | +2.22% | 27.21 | 1.22 |
| 04/13 | 826 | 842 | 825 | 842 | +2.31% | 5,000 | 25億7661万 | +4.47% | 27.71 | 1.24 |
| 04/12 | 823 | 823 | 823 | 823 | +0.24% | 1,000 | 25億1847万 | +2.62% | 27.08 | 1.21 |
| 04/11 | 821 | 822 | 821 | 821 | +0.12% | 4,000 | 25億1235万 | +2.75% | 27.02 | 1.21 |
| 04/08 | 811 | 820 | 811 | 820 | +0.86% | 3,000 | 25億929万 | +3.14% | 26.98 | 1.21 |
| 04/06 | 816 | 816 | 813 | 813 | 0% | 3,000 | 24億8786万 | +2.78% | 26.75 | 1.2 |
| 04/05 | 816 | 816 | 813 | 813 | 0% | 6,000 | 24億8786万 | +3.3% | 26.75 | 1.2 |
| 04/04 | 813 | 813 | 813 | 813 | 0% | 1,000 | 24億8786万 | +3.7% | 26.75 | 1.2 |
| 04/01 | 820 | 823 | 812 | 813 | -0.85% | 13,000 | 24億8786万 | +4.23% | 26.75 | 1.2 |
| 03/31 | 812 | 820 | 811 | 820 | +0.49% | 7,000 | 25億929万 | +5.94% | 26.98 | 1.21 |
| 03/30 | 805 | 816 | 805 | 816 | -0.24% | 3,000 | 24億9704万 | +6.11% | 26.85 | 1.2 |
| 03/29 | 813 | 818 | 804 | 818 | -0.12% | 5,000 | 25億316万 | +7.35% | 26.92 | 1.2 |
| 03/28 | 819 | 819 | 819 | 819 | +2.5% | 7,000 | 25億623万 | +8.33% | 26.95 | 1.21 |
| 03/25 | 799 | 799 | 799 | 799 | 0% | 1,000 | 24億4502万 | +6.53% | 26.29 | 1.18 |
| 03/24 | 800 | 800 | 796 | 799 | -0.13% | 3,000 | 24億4502万 | +7.25% | 26.29 | 1.18 |
| 03/23 | 803 | 803 | 800 | 800 | -0.5% | 2,000 | 24億4808万 | +8.11% | 26.32 | 1.18 |
| 03/22 | 815 | 816 | 804 | 804 | -1.35% | 10,000 | 24億6032万 | +9.39% | 26.46 | 1.18 |
| 03/18 | 802 | 822 | 778 | 815 | -1.09% | 11,000 | 24億9398万 | +11.8% | 26.82 | 1.2 |
| 03/17 | 818 | 824 | 816 | 824 | +0.86% | 10,000 | 25億2153万 | +13.81% | 27.11 | 1.21 |
| 03/16 | 808 | 817 | 804 | 817 | +1.11% | 4,000 | 25億10万 | +13.79% | 26.88 | 1.2 |
| 03/15 | 815 | 820 | 805 | 808 | +1.13% | 10,000 | 24億7256万 | +13.32% | 26.59 | 1.19 |
| 03/14 | 793 | 812 | 793 | 799 | +2.7% | 14,000 | 24億4502万 | +12.85% | 26.29 | 1.18 |
| 03/11 | 765 | 778 | 765 | 778 | +1.7% | 9,000 | 23億8076万 | +10.83% | 25.6 | 1.15 |
| 03/10 | 765 | 765 | 765 | 765 | +1.06% | 1,000 | 23億4098万 | +9.76% | 25.17 | 1.13 |
| 03/09 | 754 | 765 | 754 | 757 | +0.8% | 4,000 | 23億1650万 | +9.24% | 24.91 | 1.11 |
| 03/08 | 750 | 751 | 750 | 751 | -0.27% | 2,000 | 22億9814万 | +9% | 24.71 | 1.11 |
| 03/07 | 730 | 753 | 730 | 753 | +3.15% | 5,000 | 23億426万 | +9.93% | 24.78 | 1.11 |
| 03/04 | 730 | 734 | 730 | 730 | -0.14% | 3,000 | 22億3388万 | +7.2% | 24.02 | 1.07 |
| 03/03 | 746 | 746 | 731 | 731 | +2.09% | 2,000 | 22億3694万 | +7.5% | 24.05 | 1.08 |
| 03/02 | 716 | 716 | 716 | 716 | +0.99% | 2,000 | 21億9103万 | +5.6% | 23.56 | 1.05 |
| 03/01 | 749 | 749 | 709 | 709 | -5.47% | 6,000 | 21億6961万 | +4.73% | 23.33 | 1.04 |
| 02/29 | 698 | 750 | 691 | 750 | +7.45% | 6,000 | 22億9508万 | +10.95% | 24.68 | 1.1 |
| 02/26 | 698 | 698 | 698 | 698 | +2.35% | 5,000 | 21億3595万 | +3.41% | 22.97 | 1.03 |
| 02/25 | 665 | 682 | 665 | 682 | +1.04% | 5,000 | 20億8699万 | +1.19% | 22.44 | 1 |
