株価チャート
2016/02/29~2016/07/25
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 |
07/25 | 818 | 823 | 806 | 814 | -0.61% | 1,608,000 | 1905億5806万 | -4.24% | - | 0.71 |
07/22 | 834 | 834 | 815 | 819 | -2.03% | 955,500 | 1917億2857万 | -3.53% | - | 0.72 |
07/21 | 845 | 849 | 833 | 836 | -0.24% | 594,900 | 1957億828万 | -1.3% | - | 0.73 |
07/20 | 834 | 841 | 832 | 838 | -0.95% | 1,119,300 | 1961億7648万 | -0.83% | - | 0.74 |
07/19 | 842 | 849 | 831 | 846 | +1.2% | 1,055,700 | 1980億4929万 | +0.24% | - | 0.74 |
07/15 | 849 | 851 | 834 | 836 | -2.45% | 1,295,400 | 1957億828万 | -0.71% | - | 0.73 |
07/14 | 843 | 859 | 840 | 857 | +2.15% | 1,015,700 | 2006億2440万 | +1.9% | - | 0.75 |
07/13 | 849 | 852 | 830 | 839 | +0.6% | 1,655,200 | 1964億1058万 | -0.24% | - | 0.74 |
07/12 | 860 | 863 | 831 | 834 | -3.58% | 2,954,000 | 1952億4008万 | -0.71% | - | 0.73 |
07/11 | 856 | 872 | 843 | 865 | +1.05% | 1,255,300 | 2024億9721万 | +2.98% | - | 0.76 |
07/08 | 875 | 876 | 852 | 856 | -2.51% | 1,922,700 | 2003億9030万 | +2.03% | - | 0.75 |
07/07 | 877 | 882 | 857 | 878 | -1.57% | 1,287,700 | 2055億4052万 | +4.9% | - | 0.77 |
07/06 | 899 | 899 | 878 | 892 | -0.89% | 1,141,400 | 2088億1793万 | +6.95% | - | 0.78 |
07/05 | 888 | 903 | 883 | 900 | +1.24% | 1,051,100 | 2106億9073万 | +8.3% | - | 0.79 |
07/04 | 875 | 894 | 867 | 889 | +1.48% | 1,232,600 | 2081億1562万 | +7.5% | - | 0.78 |
07/01 | 875 | 882 | 866 | 876 | +1.74% | 1,114,400 | 2050億7231万 | +6.31% | - | 0.77 |
06/30 | 863 | 866 | 855 | 861 | +0.35% | 1,077,800 | 2015億6080万 | +5% | - | 0.76 |
06/29 | 878 | 880 | 844 | 858 | -3.05% | 1,247,400 | 2008億5850万 | +5.02% | - | 0.75 |
06/28 | 861 | 901 | 859 | 885 | +2.79% | 1,774,900 | 2071億7922万 | +8.59% | - | 0.78 |
06/27 | 835 | 861 | 825 | 861 | +4.24% | 1,870,000 | 2015億6080万 | +6.17% | - | 0.76 |
06/24 | 855 | 871 | 814 | 826 | -3.39% | 2,007,100 | 1933億6727万 | +2.1% | - | 0.73 |
06/23 | 839 | 858 | 832 | 855 | +1.66% | 2,217,500 | 2001億5620万 | +5.69% | - | 0.75 |
06/22 | 797 | 851 | 797 | 841 | +5.65% | 3,142,300 | 1968億7879万 | +4.21% | - | 0.74 |
06/21 | 788 | 798 | 774 | 796 | +0.63% | 1,285,800 | 1863億4425万 | -1.24% | - | 0.7 |
06/20 | 797 | 798 | 783 | 791 | +1.15% | 1,363,300 | 1851億7374万 | -1.86% | - | 0.69 |
06/17 | 784 | 787 | 772 | 782 | +1.43% | 2,315,900 | 1830億6684万 | -3.1% | - | 0.69 |
06/16 | 787 | 793 | 771 | 771 | -2.77% | 1,364,700 | 1804億9173万 | -4.7% | - | 0.68 |
06/15 | 798 | 806 | 787 | 793 | -1% | 1,168,900 | 1856億4195万 | -2.22% | - | 0.7 |
06/14 | 807 | 811 | 792 | 801 | -0.74% | 1,038,400 | 1875億1475万 | -1.35% | - | 0.7 |
06/13 | 818 | 821 | 804 | 807 | -1.82% | 1,063,600 | 1889億1936万 | -0.74% | - | 0.71 |
06/10 | 826 | 832 | 805 | 822 | -1.44% | 2,292,100 | 1924億3087万 | +1.11% | - | 0.72 |
06/09 | 830 | 838 | 829 | 834 | -0.36% | 993,900 | 1952億4008万 | +2.71% | - | 0.73 |
06/08 | 827 | 838 | 826 | 837 | +1.33% | 1,156,700 | 1959億4238万 | +3.21% | - | 0.73 |
06/07 | 827 | 832 | 823 | 826 | 0% | 1,173,600 | 1933億6727万 | +2.1% | - | 0.73 |
06/06 | 814 | 826 | 813 | 826 | 0% | 989,700 | 1933億6727万 | +2.1% | - | 0.73 |
06/03 | 806 | 827 | 806 | 826 | +3.12% | 889,600 | 1933億6727万 | +2.1% | - | 0.73 |
06/02 | 800 | 810 | 799 | 801 | -0.62% | 876,300 | 1875億1475万 | -0.99% | - | 0.7 |
06/01 | 805 | 813 | 802 | 806 | -0.12% | 748,300 | 1886億8526万 | -0.37% | - | 0.71 |
05/31 | 800 | 809 | 795 | 807 | +0.88% | 729,200 | 1889億1936万 | -0.37% | - | 0.71 |
05/30 | 800 | 810 | 792 | 800 | +1.14% | 474,800 | 1872億8065万 | -1.36% | - | 0.7 |
05/27 | 795 | 797 | 780 | 791 | -0.38% | 725,400 | 1851億7374万 | -2.59% | - | 0.69 |
05/26 | 799 | 799 | 784 | 794 | +0.63% | 787,700 | 1858億7605万 | -2.34% | - | 0.7 |
05/25 | 804 | 807 | 776 | 789 | -1% | 1,166,000 | 1847億554万 | -3.07% | - | 0.69 |
05/24 | 809 | 810 | 794 | 797 | -1.24% | 939,600 | 1865億7835万 | -2.45% | - | 0.7 |
05/23 | 810 | 812 | 804 | 807 | -0.74% | 871,400 | 1889億1936万 | -1.34% | - | 0.71 |
05/20 | 815 | 818 | 809 | 813 | +0.37% | 617,900 | 1903億2396万 | -0.61% | - | 0.71 |
05/19 | 813 | 816 | 801 | 810 | -0.12% | 882,500 | 1896億2166万 | -0.98% | - | 0.71 |
05/18 | 815 | 817 | 804 | 811 | -0.73% | 921,100 | 1898億5576万 | -0.73% | - | 0.71 |
05/17 | 819 | 825 | 811 | 817 | +0.12% | 842,600 | 1912億6037万 | +0.12% | - | 0.72 |
05/16 | 823 | 830 | 813 | 816 | -0.85% | 919,200 | 1910億2626万 | +0.25% | - | 0.72 |
05/13 | 829 | 832 | 819 | 823 | 0% | 1,306,800 | 1926億6497万 | +1.35% | - | 0.72 |
05/12 | 817 | 823 | 811 | 823 | +0.49% | 770,900 | 1926億6497万 | +1.48% | - | 0.72 |
05/11 | 828 | 828 | 814 | 819 | -0.24% | 667,400 | 1917億2857万 | +1.24% | - | 0.72 |
05/10 | 815 | 830 | 814 | 821 | +0.74% | 1,202,100 | 1921億9677万 | +1.61% | - | 0.72 |
05/09 | 805 | 819 | 803 | 815 | +1.62% | 832,600 | 1907億9216万 | +0.87% | - | 0.72 |
05/06 | 794 | 803 | 789 | 802 | +1.39% | 1,738,800 | 1877億4885万 | -0.74% | - | 0.7 |
05/02 | 785 | 795 | 783 | 791 | -1.13% | 1,037,800 | 1851億7374万 | -2.1% | - | 0.69 |
04/28 | 829 | 829 | 797 | 800 | -3.15% | 1,347,400 | 1872億8065万 | -0.99% | - | 0.7 |
04/27 | 828 | 829 | 815 | 826 | 0% | 1,263,600 | 1933億6727万 | +2.23% | - | 0.73 |
04/26 | 822 | 830 | 817 | 826 | +1.35% | 899,600 | 1933億6727万 | +2.35% | - | 0.73 |
04/25 | 820 | 822 | 810 | 815 | -0.12% | 1,126,600 | 1907億9216万 | +1.24% | - | 0.72 |
04/22 | 823 | 826 | 807 | 816 | -1.09% | 1,382,700 | 1910億2626万 | +1.49% | - | 0.72 |
04/21 | 841 | 842 | 820 | 825 | -0.48% | 1,415,600 | 1931億3317万 | +2.74% | - | 0.72 |
04/20 | 835 | 835 | 823 | 829 | -0.12% | 968,800 | 1940億6958万 | +3.5% | - | 0.73 |
04/19 | 832 | 837 | 825 | 830 | +1.59% | 1,343,900 | 1943億368万 | +3.88% | - | 0.73 |
04/18 | 812 | 830 | 809 | 817 | -0.73% | 1,013,700 | 1912億6037万 | +2.51% | - | 0.72 |
04/15 | 835 | 841 | 819 | 823 | -2.95% | 1,584,700 | 1926億6497万 | +3.52% | - | 0.72 |
04/14 | 840 | 848 | 825 | 848 | +2.29% | 1,356,500 | 1985億1749万 | +6.94% | - | 0.74 |
04/13 | 820 | 842 | 815 | 829 | +1.84% | 1,479,200 | 1940億6958万 | +4.94% | - | 0.73 |
04/12 | 813 | 818 | 801 | 814 | -0.25% | 1,334,600 | 1905億5806万 | +3.56% | - | 0.71 |
04/11 | 784 | 822 | 779 | 816 | +4.48% | 1,683,900 | 1910億2626万 | +4.08% | - | 0.72 |
04/08 | 775 | 791 | 763 | 781 | +1.69% | 1,330,400 | 1828億3274万 | 0% | - | 0.69 |
04/07 | 770 | 773 | 748 | 768 | -0.9% | 1,307,400 | 1797億8943万 | -1.54% | - | 0.67 |
04/06 | 771 | 776 | 756 | 775 | 0% | 937,100 | 1814億2813万 | -0.51% | - | 0.68 |
04/05 | 780 | 793 | 768 | 775 | -0.77% | 1,659,600 | 1814億2813万 | -0.39% | - | 0.68 |
04/04 | 763 | 786 | 761 | 781 | +1.03% | 1,125,300 | 1828億3274万 | +0.64% | - | 0.69 |
04/01 | 795 | 799 | 770 | 773 | -2.52% | 1,257,500 | 1809億5993万 | -0.13% | - | 0.68 |
03/31 | 822 | 822 | 792 | 793 | -3.53% | 1,755,400 | 1856億4195万 | +2.59% | - | 0.7 |
03/30 | 819 | 828 | 812 | 822 | +0.37% | 887,000 | 1924億3087万 | +6.48% | - | 0.72 |
03/29 | 811 | 820 | 808 | 819 | +0.99% | 1,100,400 | 1917億2857万 | +6.5% | - | 0.72 |
03/28 | 800 | 812 | 798 | 811 | +1.5% | 990,100 | 1898億5576万 | +5.87% | - | 0.71 |
03/25 | 804 | 810 | 795 | 799 | 0% | 993,600 | 1870億4655万 | +4.58% | - | 0.7 |
03/24 | 796 | 805 | 793 | 799 | +1.01% | 1,176,700 | 1870億4655万 | +4.86% | - | 0.7 |
03/23 | 790 | 799 | 788 | 791 | +0.51% | 1,081,300 | 1851億7374万 | +3.94% | - | 0.69 |
03/22 | 780 | 789 | 773 | 787 | +1.03% | 964,800 | 1842億3734万 | +3.42% | - | 0.69 |
03/18 | 779 | 779 | 766 | 779 | 0% | 1,481,100 | 1823億6453万 | +2.37% | - | 0.68 |
03/17 | 778 | 784 | 772 | 779 | +0.13% | 1,552,400 | 1823億6453万 | +2.5% | - | 0.68 |
03/16 | 773 | 783 | 772 | 778 | -0.64% | 1,195,400 | 1821億3043万 | +2.37% | - | 0.68 |
03/15 | 775 | 793 | 774 | 783 | +0.26% | 1,245,800 | 1833億94万 | +2.89% | - | 0.69 |
03/14 | 778 | 784 | 773 | 781 | +1.03% | 1,330,000 | 1828億3274万 | +2.36% | - | 0.69 |
03/11 | 766 | 779 | 762 | 773 | -0.26% | 2,311,200 | 1809億5993万 | +1.18% | - | 0.68 |
03/10 | 765 | 776 | 765 | 775 | +1.97% | 1,013,700 | 1814億2813万 | +1.57% | - | 0.68 |
03/09 | 753 | 766 | 753 | 760 | +1.33% | 1,313,900 | 1779億1662万 | -0.52% | - | 0.67 |
03/08 | 746 | 754 | 743 | 750 | +0.81% | 1,023,600 | 1755億7561万 | -1.96% | - | 0.66 |
03/07 | 755 | 757 | 737 | 744 | -1.72% | 1,204,000 | 1741億7101万 | -2.87% | - | 0.65 |
03/04 | 753 | 760 | 747 | 757 | +1.07% | 936,800 | 1772億1432万 | -1.3% | - | 0.66 |
03/03 | 741 | 752 | 740 | 749 | +0.67% | 1,424,400 | 1753億4151万 | -2.35% | - | 0.66 |
03/02 | 748 | 751 | 730 | 744 | +1.09% | 1,306,000 | 1741億7101万 | -3% | - | 0.65 |
03/01 | 732 | 738 | 724 | 736 | +0.68% | 1,696,000 | 1722億9820万 | -3.92% | - | 0.65 |
02/29 | 751 | 754 | 726 | 731 | -1.88% | 1,221,100 | 1711億2770万 | -4.69% | - | 0.61 |