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 | 102 | 103 | 101 | 102 | +0.99% | 45,400 | 22億9500万 | -1.92% | 7.26 | 1.79 |
| 06/29 | 101 | 103 | 100 | 101 | +1% | 42,900 | 22億7250万 | -3.81% | 7.19 | 1.77 |
| 06/28 | 97 | 101 | 97 | 100 | +1.01% | 47,000 | 22億5000万 | -4.76% | 7.12 | 1.75 |
| 06/27 | 96 | 99 | 95 | 99 | +4.21% | 84,500 | 22億2750万 | -6.6% | 7.05 | 1.74 |
| 06/24 | 102 | 103 | 93 | 95 | -6.86% | 159,000 | 21億3750万 | -10.38% | 6.77 | 1.67 |
| 06/23 | 102 | 103 | 100 | 102 | 0% | 24,000 | 22億9500万 | -4.67% | 7.26 | 1.79 |
| 06/22 | 103 | 103 | 102 | 102 | -0.97% | 11,700 | 22億9500万 | -4.67% | 7.26 | 1.79 |
| 06/21 | 102 | 105 | 101 | 103 | +3% | 64,900 | 23億1750万 | -3.74% | 7.34 | 1.81 |
| 06/20 | 100 | 101 | 99 | 100 | +2.04% | 62,400 | 22億5000万 | -7.41% | 7.12 | 1.75 |
| 06/17 | 98 | 100 | 98 | 98 | +1.03% | 46,200 | 22億500万 | -9.26% | 6.98 | 1.72 |
| 06/16 | 103 | 104 | 97 | 97 | -5.83% | 152,100 | 21億8250万 | -11.01% | 6.91 | 1.7 |
| 06/15 | 102 | 105 | 102 | 103 | +0.98% | 13,200 | 23億1750万 | -5.5% | 7.34 | 1.81 |
| 06/14 | 107 | 107 | 102 | 102 | -4.67% | 116,000 | 22億9500万 | -7.27% | 7.26 | 1.79 |
| 06/13 | 108 | 108 | 107 | 107 | -1.83% | 103,100 | 24億750万 | -2.73% | 7.62 | 1.88 |
| 06/10 | 110 | 110 | 109 | 109 | 0% | 40,200 | 24億5250万 | -0.91% | 7.76 | 1.91 |
| 06/09 | 110 | 111 | 109 | 109 | -1.8% | 20,600 | 24億5250万 | -0.91% | 7.76 | 1.91 |
| 06/08 | 112 | 112 | 110 | 111 | +0.91% | 67,200 | 24億9750万 | +0.91% | 7.91 | 1.95 |
| 06/07 | 109 | 112 | 109 | 110 | +0.92% | 88,300 | 24億7500万 | 0% | 7.83 | 1.93 |
| 06/06 | 108 | 110 | 108 | 109 | +0.93% | 83,400 | 24億5250万 | -0.91% | 7.76 | 1.91 |
| 06/03 | 108 | 110 | 108 | 108 | 0% | 72,100 | 24億3000万 | -1.82% | 7.69 | 1.89 |
| 06/02 | 110 | 110 | 107 | 108 | -1.82% | 27,400 | 24億3000万 | -2.7% | 7.69 | 1.89 |
| 06/01 | 109 | 111 | 109 | 110 | +0.92% | 67,400 | 24億7500万 | -0.9% | 7.83 | 1.93 |
| 05/31 | 109 | 110 | 108 | 109 | 0% | 23,000 | 24億5250万 | -1.8% | 7.76 | 1.91 |
| 05/30 | 108 | 109 | 107 | 109 | +0.93% | 26,300 | 24億5250万 | -1.8% | 7.76 | 1.91 |
| 05/27 | 108 | 109 | 107 | 108 | -0.92% | 73,100 | 24億3000万 | -2.7% | 7.69 | 1.89 |
| 05/26 | 111 | 112 | 104 | 109 | -2.68% | 406,600 | 24億5250万 | -1.8% | 7.76 | 1.91 |
| 05/25 | 111 | 113 | 111 | 112 | +0.9% | 59,200 | 25億2000万 | +0.9% | 7.98 | 1.96 |
| 05/24 | 113 | 113 | 111 | 111 | -0.89% | 87,400 | 24億9750万 | 0% | 7.91 | 1.95 |
| 05/23 | 114 | 114 | 111 | 112 | 0% | 161,300 | 25億2000万 | +0.9% | 7.98 | 1.96 |
| 05/20 | 110 | 112 | 110 | 112 | +1.82% | 68,800 | 25億2000万 | 0% | 7.98 | 1.96 |
| 05/19 | 112 | 113 | 110 | 110 | 0% | 44,200 | 24億7500万 | -1.79% | 7.83 | 1.93 |
| 05/18 | 112 | 114 | 110 | 110 | -1.79% | 70,300 | 24億7500万 | -1.79% | 7.83 | 1.93 |
| 05/17 | 112 | 112 | 111 | 112 | 0% | 39,800 | 25億2000万 | -0.88% | 7.98 | 1.96 |
| 05/16 | 114 | 114 | 111 | 112 | 0% | 74,800 | 25億2000万 | -0.88% | 7.98 | 1.96 |
| 05/13 | 112 | 115 | 111 | 112 | 0% | 84,300 | 25億2000万 | -0.88% | 7.98 | 1.96 |
| 05/12 | 113 | 118 | 112 | 112 | +0.9% | 329,600 | 25億2000万 | -0.88% | 7.98 | 1.96 |
| 05/11 | 112 | 113 | 111 | 111 | -0.89% | 50,900 | 24億9750万 | -1.77% | 7.91 | 1.95 |
| 05/10 | 111 | 113 | 110 | 112 | +0.9% | 55,400 | 25億2000万 | -0.88% | 7.98 | 1.96 |
| 05/09 | 109 | 112 | 109 | 111 | +1.83% | 90,300 | 24億9750万 | -1.77% | 7.91 | 1.95 |
| 05/06 | 108 | 109 | 108 | 109 | 0% | 46,500 | 24億5250万 | -3.54% | 7.76 | 1.91 |
| 05/02 | 108 | 109 | 107 | 109 | -0.91% | 59,500 | 24億5250万 | -3.54% | 7.76 | 1.91 |
| 04/28 | 113 | 113 | 109 | 110 | -1.79% | 160,100 | 24億7500万 | -1.79% | 7.83 | 1.93 |
| 04/27 | 111 | 113 | 110 | 112 | +0.9% | 82,400 | 25億2000万 | 0% | 7.98 | 1.96 |
| 04/26 | 113 | 114 | 109 | 111 | -1.77% | 201,700 | 24億9750万 | -0.89% | 7.91 | 1.95 |
| 04/25 | 115 | 116 | 112 | 113 | -1.74% | 145,900 | 25億4250万 | +0.89% | 8.05 | 1.98 |
| 04/22 | 112 | 115 | 112 | 115 | +1.77% | 140,000 | 25億8750万 | +2.68% | 8.19 | 2.02 |
| 04/21 | 112 | 116 | 111 | 113 | +2.73% | 312,400 | 25億4250万 | +0.89% | 8.05 | 1.98 |
| 04/20 | 109 | 111 | 107 | 110 | +2.8% | 178,700 | 24億7500万 | -1.79% | 7.83 | 1.93 |
| 04/19 | 107 | 109 | 106 | 107 | 0% | 269,700 | 24億750万 | -4.46% | 7.62 | 1.88 |
| 04/18 | 110 | 110 | 106 | 107 | -5.31% | 225,400 | 24億750万 | -4.46% | 7.62 | 1.88 |
| 04/15 | 116 | 116 | 110 | 113 | -0.88% | 234,300 | 25億4250万 | +0.89% | 8.05 | 1.98 |
| 04/14 | 117 | 118 | 114 | 114 | -2.56% | 254,200 | 25億6500万 | +1.79% | 8.12 | 2 |
| 04/13 | 119 | 120 | 117 | 117 | -1.68% | 169,500 | 26億3250万 | +5.41% | 8.33 | 2.05 |
| 04/12 | 120 | 122 | 118 | 119 | -0.83% | 255,800 | 26億7750万 | +7.21% | 8.48 | 2.09 |
| 04/11 | 117 | 120 | 116 | 120 | +0.84% | 220,300 | 27億 | +8.11% | 8.55 | 2.1 |
| 04/08 | 114 | 121 | 112 | 119 | +2.59% | 404,600 | 26億7750万 | +8.18% | 8.48 | 2.09 |
| 04/07 | 118 | 118 | 114 | 116 | -0.85% | 214,100 | 26億1000万 | +5.45% | 8.26 | 2.03 |
| 04/06 | 119 | 123 | 114 | 117 | 0% | 996,500 | 26億3250万 | +7.34% | 8.33 | 2.05 |
| 04/05 | 112 | 119 | 108 | 117 | +4.46% | 983,600 | 26億3250万 | +8.33% | 8.33 | 2.05 |
| 04/04 | 110 | 113 | 110 | 112 | +2.75% | 122,400 | 25億2000万 | +4.67% | 7.98 | 1.96 |
| 04/01 | 112 | 114 | 109 | 109 | -0.91% | 429,500 | 24億5250万 | +2.83% | 7.76 | 1.91 |
| 03/31 | 108 | 113 | 108 | 110 | +2.8% | 211,700 | 24億7500万 | +3.77% | 7.83 | 1.93 |
| 03/30 | 109 | 110 | 107 | 107 | -1.83% | 39,600 | 24億750万 | +1.9% | 7.62 | 1.88 |
| 03/29 | 108 | 110 | 106 | 109 | +1.87% | 93,700 | 24億5250万 | +3.81% | 7.76 | 1.91 |
| 03/28 | 109 | 110 | 106 | 107 | -0.93% | 73,100 | 24億750万 | +1.9% | 7.62 | 1.88 |
| 03/25 | 110 | 110 | 108 | 108 | 0% | 23,900 | 24億3000万 | +3.85% | 7.69 | 1.89 |
| 03/24 | 109 | 110 | 108 | 108 | -0.92% | 78,700 | 24億3000万 | +3.85% | 7.69 | 1.89 |
| 03/23 | 110 | 111 | 109 | 109 | 0% | 63,700 | 24億5250万 | +5.83% | 7.76 | 1.91 |
| 03/22 | 109 | 111 | 109 | 109 | 0% | 83,100 | 24億5250万 | +5.83% | 7.76 | 1.91 |
| 03/18 | 111 | 111 | 108 | 109 | 0% | 98,800 | 24億5250万 | +6.86% | 7.76 | 1.91 |
| 03/17 | 110 | 115 | 109 | 109 | 0% | 491,300 | 24億5250万 | +7.92% | 7.76 | 1.91 |
| 03/16 | 111 | 111 | 109 | 109 | -1.8% | 109,600 | 24億5250万 | +7.92% | 7.76 | 1.91 |
| 03/15 | 111 | 112 | 109 | 111 | +1.83% | 180,300 | 24億9750万 | +9.9% | 7.91 | 1.95 |
| 03/14 | 112 | 113 | 109 | 109 | -0.91% | 233,700 | 24億5250万 | +9% | 7.76 | 1.91 |
| 03/11 | 110 | 111 | 108 | 110 | +0.92% | 154,600 | 24億7500万 | +10% | 7.83 | 1.93 |
| 03/10 | 106 | 115 | 106 | 109 | +6.86% | 934,700 | 24億5250万 | +9% | 7.76 | 1.91 |
| 03/09 | 108 | 109 | 102 | 102 | -7.27% | 363,600 | 22億9500万 | +2% | 7.26 | 1.79 |
| 03/08 | 112 | 113 | 110 | 110 | -2.65% | 118,000 | 24億7500万 | +10% | 7.83 | 1.93 |
| 03/07 | 114 | 116 | 111 | 113 | +0.89% | 711,000 | 25億4250万 | +11.88% | 8.05 | 1.98 |
| 03/04 | 103 | 120 | 103 | 112 | +13.13% | 6,293,200 | 25億2000万 | +12% | 7.98 | 1.96 |
| 03/03 | 98 | 101 | 98 | 99 | +3.13% | 92,500 | 22億2750万 | -1% | 7.05 | 1.74 |
| 03/02 | 97 | 99 | 96 | 96 | 0% | 87,800 | 21億6000万 | -4% | 6.84 | 1.68 |
| 03/01 | 94 | 96 | 94 | 96 | +2.13% | 45,500 | 21億6000万 | -4.95% | 6.84 | 1.68 |
| 02/29 | 97 | 98 | 94 | 94 | -2.08% | 95,700 | 21億1500万 | -6.93% | 6.69 | 1.65 |
| 02/26 | 98 | 99 | 94 | 96 | -1.03% | 96,000 | 21億6000万 | -4.95% | 6.84 | 1.68 |
| 02/25 | 96 | 98 | 94 | 97 | +1.04% | 76,700 | 21億8250万 | -4.9% | 6.91 | 1.7 |
| 02/24 | 95 | 97 | 95 | 96 | -1.03% | 68,200 | 21億6000万 | -5.88% | 6.84 | 1.68 |
| 02/23 | 100 | 100 | 97 | 97 | -3% | 68,400 | 21億8250万 | -4.9% | 6.91 | 1.7 |
| 02/22 | 98 | 100 | 97 | 100 | +3.09% | 61,400 | 22億5000万 | -2.91% | 7.12 | 1.75 |
| 02/19 | 96 | 98 | 95 | 97 | +1.04% | 45,200 | 21億8250万 | -5.83% | 6.91 | 1.7 |
| 02/18 | 96 | 97 | 95 | 96 | +3.23% | 67,600 | 21億6000万 | -7.69% | 6.84 | 1.68 |
| 02/17 | 94 | 97 | 93 | 93 | -6.06% | 551,500 | 20億9250万 | -11.43% | 6.62 | 1.63 |
| 02/16 | 97 | 101 | 95 | 99 | +3.13% | 83,200 | 22億2750万 | -5.71% | 7.05 | 1.74 |
| 02/15 | 96 | 99 | 93 | 96 | +7.87% | 187,100 | 21億6000万 | -9.43% | 6.84 | 1.68 |
| 02/12 | 95 | 95 | 85 | 89 | -9.18% | 154,400 | 20億250万 | -16.82% | 6.34 | 1.56 |
| 02/10 | 99 | 100 | 93 | 98 | 0% | 115,400 | 22億500万 | -9.26% | 6.98 | 1.72 |
| 02/09 | 101 | 103 | 98 | 98 | -7.55% | 171,600 | 22億500万 | -10.09% | 6.98 | 1.72 |
| 02/08 | 103 | 106 | 102 | 106 | +1.92% | 63,700 | 23億8500万 | -2.75% | 7.55 | 1.86 |
| 02/05 | 105 | 106 | 104 | 104 | -2.8% | 44,200 | 23億4000万 | -4.59% | 7.41 | 1.82 |
| 02/04 | 108 | 110 | 107 | 107 | -2.73% | 43,000 | 24億750万 | -2.73% | 7.62 | 1.88 |
