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 | 777 | 792 | 769 | 771 | +0.13% | 266,800 | 372億2696万 | -3.14% | 6.71 | 0.91 |
| 08/15 | 772 | 776 | 768 | 770 | -0.26% | 71,000 | 371億7868万 | -3.27% | 6.7 | 0.91 |
| 08/12 | 761 | 780 | 758 | 772 | +1.98% | 218,300 | 372億7524万 | -3.02% | 6.72 | 0.91 |
| 08/10 | 773 | 773 | 755 | 757 | -2.2% | 135,900 | 365億5098万 | -5.02% | 6.59 | 0.89 |
| 08/09 | 771 | 778 | 764 | 774 | +1.18% | 167,900 | 373億7181万 | -2.89% | 6.74 | 0.91 |
| 08/08 | 772 | 772 | 757 | 765 | +1.86% | 193,800 | 369億3726万 | -4.02% | 6.66 | 0.9 |
| 08/05 | 757 | 762 | 746 | 751 | -0.13% | 103,700 | 362億6128万 | -5.65% | 6.54 | 0.88 |
| 08/04 | 755 | 762 | 740 | 752 | -0.27% | 266,200 | 363億956万 | -5.53% | 6.55 | 0.89 |
| 08/03 | 772 | 773 | 754 | 754 | -2.58% | 246,100 | 364億613万 | -5.04% | 6.56 | 0.89 |
| 08/02 | 790 | 797 | 772 | 774 | -2.76% | 348,400 | 373億7181万 | -2.4% | 6.74 | 0.91 |
| 08/01 | 814 | 817 | 792 | 796 | -2.45% | 253,800 | 384億3406万 | +0.63% | 6.93 | 0.94 |
| 07/29 | 828 | 834 | 788 | 816 | -1.21% | 303,000 | 393億9974万 | +3.55% | 7.1 | 0.96 |
| 07/28 | 820 | 829 | 816 | 826 | +0.85% | 334,900 | 398億8258万 | +4.96% | 7.19 | 0.97 |
| 07/27 | 824 | 838 | 812 | 819 | -0.24% | 279,600 | 395億4459万 | +4.46% | 7.13 | 0.96 |
| 07/26 | 830 | 830 | 811 | 821 | -0.97% | 192,200 | 396億4116万 | +4.99% | 7.15 | 0.97 |
| 07/25 | 829 | 839 | 822 | 829 | 0% | 366,500 | 400億2743万 | +6.28% | 7.22 | 0.98 |
| 07/22 | 835 | 842 | 822 | 829 | -1.89% | 238,700 | 400億2743万 | +6.83% | 7.22 | 0.98 |
| 07/21 | 851 | 856 | 838 | 845 | 0% | 226,600 | 407億9998万 | +9.46% | 7.35 | 0.99 |
| 07/20 | 826 | 848 | 823 | 845 | +2.42% | 300,800 | 407億9998万 | +10.03% | 7.35 | 0.99 |
| 07/19 | 829 | 829 | 813 | 825 | +0.61% | 188,600 | 398億3430万 | +7.98% | 7.18 | 0.97 |
| 07/15 | 824 | 837 | 813 | 820 | +0.61% | 337,500 | 395億9288万 | +7.61% | 7.14 | 0.97 |
| 07/14 | 808 | 821 | 801 | 815 | +1.24% | 235,600 | 393億5146万 | +7.24% | 7.09 | 0.96 |
| 07/13 | 810 | 819 | 803 | 805 | +0.88% | 253,400 | 388億6862万 | +5.92% | 7.01 | 0.95 |
| 07/12 | 791 | 809 | 790 | 798 | +2.18% | 407,600 | 385億3063万 | +5% | 6.95 | 0.94 |
| 07/11 | 778 | 793 | 776 | 781 | +2.76% | 371,200 | 377億980万 | +2.9% | 6.8 | 0.92 |
| 07/08 | 769 | 779 | 759 | 760 | -1.04% | 347,200 | 366億9584万 | +0.13% | 6.61 | 0.89 |
| 07/07 | 787 | 794 | 764 | 768 | -3.64% | 328,400 | 370億8211万 | +0.92% | 6.68 | 0.9 |
| 07/06 | 773 | 797 | 761 | 797 | +3.91% | 888,200 | 384億8234万 | +4.59% | 6.94 | 0.94 |
| 07/05 | 770 | 779 | 755 | 767 | +0.39% | 221,100 | 370億3382万 | +0.66% | 6.68 | 0.9 |
| 07/04 | 752 | 765 | 743 | 764 | +1.87% | 218,400 | 368億8897万 | +0.13% | 6.65 | 0.9 |
| 07/01 | 739 | 751 | 735 | 750 | +2.46% | 197,900 | 362億1300万 | -1.83% | 6.53 | 0.88 |
| 06/30 | 735 | 741 | 728 | 732 | +0.97% | 281,600 | 353億4388万 | -4.31% | 6.37 | 0.86 |
| 06/29 | 738 | 745 | 717 | 725 | 0% | 352,600 | 350億590万 | -5.35% | 6.31 | 0.85 |
| 06/28 | 711 | 729 | 700 | 725 | +1.26% | 207,400 | 350億590万 | -5.48% | 6.31 | 0.85 |
| 06/27 | 730 | 735 | 713 | 716 | -1.92% | 299,900 | 345億7134万 | -6.77% | 6.23 | 0.84 |
| 06/24 | 792 | 793 | 703 | 730 | -6.05% | 332,000 | 352億4732万 | -5.19% | 6.35 | 0.86 |
| 06/23 | 773 | 780 | 766 | 777 | +1.17% | 153,000 | 375億1666万 | +0.78% | 6.76 | 0.91 |
| 06/22 | 763 | 776 | 762 | 768 | +0.52% | 238,200 | 370億8211万 | -0.26% | 6.68 | 0.9 |
| 06/21 | 758 | 767 | 754 | 764 | +0.26% | 92,300 | 368億8897万 | -0.91% | 6.65 | 0.9 |
| 06/20 | 750 | 768 | 747 | 762 | +3.67% | 153,500 | 367億9240万 | -1.17% | 6.63 | 0.9 |
| 06/17 | 732 | 740 | 729 | 735 | +2.08% | 178,000 | 354億8874万 | -4.67% | 6.4 | 0.87 |
| 06/16 | 753 | 753 | 715 | 720 | -4.38% | 282,200 | 347億6448万 | -6.86% | 6.27 | 0.85 |
| 06/15 | 745 | 757 | 737 | 753 | +0.13% | 133,800 | 363億5785万 | -2.96% | 6.55 | 0.89 |
| 06/14 | 757 | 762 | 746 | 752 | -1.57% | 205,100 | 363億956万 | -3.22% | 6.55 | 0.89 |
| 06/13 | 775 | 779 | 763 | 764 | -2.18% | 157,700 | 368億8897万 | -1.93% | 6.65 | 0.9 |
| 06/10 | 804 | 804 | 776 | 781 | -2.74% | 216,800 | 377億980万 | +0.26% | 6.8 | 0.92 |
| 06/09 | 799 | 803 | 793 | 803 | +0.5% | 174,900 | 387億7205万 | +3.08% | 6.99 | 0.95 |
| 06/08 | 788 | 802 | 783 | 799 | +1.52% | 200,600 | 385億7891万 | +2.7% | 6.95 | 0.94 |
| 06/07 | 788 | 796 | 781 | 787 | -0.13% | 100,700 | 379億9950万 | +1.29% | 6.85 | 0.93 |
| 06/06 | 787 | 790 | 777 | 788 | -1.75% | 154,400 | 380億4779万 | +1.29% | 6.86 | 0.93 |
| 06/03 | 780 | 803 | 779 | 802 | +2.95% | 178,200 | 387億2376万 | +2.95% | 6.98 | 0.94 |
| 06/02 | 798 | 801 | 775 | 779 | -2.01% | 293,900 | 376億1323万 | 0% | 6.78 | 0.92 |
| 06/01 | 805 | 806 | 791 | 795 | -1.85% | 221,500 | 383億8578万 | +1.66% | 6.92 | 0.94 |
| 05/31 | 784 | 810 | 784 | 810 | +3.32% | 287,600 | 391億1004万 | +3.58% | 7.05 | 0.95 |
| 05/30 | 770 | 784 | 764 | 784 | +1.82% | 137,000 | 378億5465万 | +0.26% | 6.82 | 0.92 |
| 05/27 | 771 | 773 | 765 | 770 | 0% | 179,900 | 371億7868万 | -1.53% | 6.7 | 0.91 |
| 05/26 | 765 | 772 | 763 | 770 | +2.39% | 248,600 | 371億7868万 | -1.41% | 6.7 | 0.91 |
| 05/25 | 751 | 759 | 746 | 752 | +0.67% | 120,200 | 363億956万 | -3.84% | 6.55 | 0.89 |
| 05/24 | 754 | 755 | 744 | 747 | -1.45% | 155,400 | 360億6814万 | -4.6% | 6.5 | 0.88 |
| 05/23 | 755 | 759 | 746 | 758 | -0.39% | 154,500 | 365億9927万 | -3.32% | 6.6 | 0.89 |
| 05/20 | 756 | 767 | 752 | 761 | +0.4% | 213,100 | 367億4412万 | -2.93% | 6.62 | 0.9 |
| 05/19 | 773 | 775 | 756 | 758 | -1.94% | 184,300 | 365億9927万 | -3.19% | 6.6 | 0.89 |
| 05/18 | 778 | 779 | 766 | 773 | -0.9% | 136,500 | 373億2353万 | -1.28% | 6.73 | 0.91 |
| 05/17 | 770 | 783 | 770 | 780 | +2.36% | 126,500 | 376億6152万 | -0.38% | 6.79 | 0.92 |
| 05/16 | 781 | 790 | 757 | 762 | -2.68% | 210,800 | 367億9240万 | -2.68% | 6.63 | 0.9 |
| 05/13 | 787 | 790 | 777 | 783 | +0.13% | 134,500 | 378億637万 | 0% | 6.82 | 0.92 |
| 05/12 | 786 | 789 | 780 | 782 | -0.89% | 154,500 | 377億5808万 | -0.13% | 6.81 | 0.92 |
| 05/11 | 798 | 805 | 789 | 789 | -0.63% | 112,800 | 380億9607万 | +0.64% | 6.87 | 0.93 |
| 05/10 | 778 | 797 | 771 | 794 | +2.19% | 287,000 | 383億3749万 | +1.15% | 6.91 | 0.93 |
| 05/09 | 769 | 781 | 769 | 777 | +1.04% | 163,500 | 375億1666万 | -1.15% | 6.76 | 0.91 |
| 05/06 | 774 | 793 | 765 | 769 | -0.52% | 189,700 | 371億3039万 | -2.41% | 6.69 | 0.91 |
| 05/02 | 744 | 775 | 744 | 773 | -0.51% | 210,700 | 373億2353万 | -2.03% | 6.73 | 0.91 |
| 04/28 | 825 | 827 | 756 | 777 | -4.66% | 416,900 | 375億1666万 | -1.65% | 6.76 | 0.91 |
| 04/27 | 809 | 819 | 800 | 815 | +1.12% | 125,300 | 393億5146万 | +3.16% | 7.09 | 0.96 |
| 04/26 | 818 | 827 | 786 | 806 | -1.59% | 280,200 | 389億1690万 | +2.28% | 7.02 | 0.95 |
| 04/25 | 843 | 847 | 815 | 819 | -2.15% | 299,800 | 395億4459万 | +4.07% | 7.13 | 0.96 |
| 04/22 | 811 | 840 | 805 | 837 | +2.57% | 311,400 | 404億1370万 | +6.62% | 7.29 | 0.99 |
| 04/21 | 810 | 831 | 808 | 816 | +2.26% | 393,100 | 393億9974万 | +4.21% | 7.1 | 0.96 |
| 04/20 | 783 | 805 | 776 | 798 | +3.23% | 439,100 | 385億3063万 | +2.18% | 6.95 | 0.94 |
| 04/19 | 769 | 778 | 765 | 773 | +1.98% | 128,900 | 373億2353万 | -0.9% | 6.73 | 0.91 |
| 04/18 | 765 | 768 | 757 | 758 | -3.81% | 177,300 | 365億9927万 | -2.82% | 6.6 | 0.89 |
| 04/15 | 775 | 789 | 774 | 788 | +0.64% | 267,500 | 380億4779万 | +1.03% | 6.86 | 0.93 |
| 04/14 | 786 | 786 | 771 | 783 | +1.42% | 280,900 | 378億637万 | +0.51% | 6.82 | 0.92 |
| 04/13 | 761 | 786 | 761 | 772 | +2.52% | 489,600 | 372億7524万 | -0.64% | 6.72 | 0.91 |
| 04/12 | 745 | 762 | 743 | 753 | +1.35% | 256,900 | 363億5785万 | -2.96% | 6.55 | 0.89 |
| 04/11 | 750 | 751 | 722 | 743 | -1.07% | 522,300 | 358億7501万 | -4.13% | 6.47 | 0.87 |
| 04/08 | 748 | 762 | 730 | 751 | -2.34% | 804,900 | 362億6128万 | -2.97% | 6.54 | 0.88 |
| 04/07 | 775 | 784 | 744 | 769 | -1.03% | 601,400 | 371億3039万 | -0.65% | 6.69 | 0.91 |
| 04/06 | 785 | 824 | 765 | 777 | +0.78% | 1,037,900 | 375億1666万 | +0.78% | 6.76 | 0.91 |
| 04/05 | 786 | 792 | 765 | 771 | -2.28% | 212,600 | 372億2696万 | +0.52% | 6.71 | 0.91 |
| 04/04 | 793 | 803 | 782 | 789 | -1.74% | 278,800 | 380億9607万 | +3.41% | 6.87 | 0.93 |
| 04/01 | 810 | 813 | 795 | 803 | -1.47% | 376,200 | 387億7205万 | +5.94% | 6.99 | 0.95 |
| 03/31 | 815 | 829 | 815 | 815 | 0% | 226,200 | 393億5146万 | +8.38% | 7.09 | 0.96 |
| 03/30 | 833 | 835 | 814 | 815 | -1.45% | 218,300 | 393億5146万 | +9.4% | 7.09 | 0.96 |
| 03/29 | 806 | 830 | 803 | 827 | +2.35% | 246,900 | 399億3086万 | +12.06% | 7.2 | 0.97 |
| 03/28 | 796 | 808 | 794 | 808 | +2.28% | 383,700 | 390億1347万 | +10.53% | 7.03 | 0.95 |
| 03/25 | 772 | 792 | 772 | 790 | +2.46% | 239,800 | 381億4436万 | +9.12% | 6.88 | 0.93 |
| 03/24 | 778 | 780 | 764 | 771 | -1.03% | 134,800 | 372億2696万 | +7.53% | 6.71 | 0.91 |
| 03/23 | 780 | 785 | 772 | 779 | +0.26% | 123,900 | 376億1323万 | +9.56% | 6.78 | 0.92 |
| 03/22 | 775 | 782 | 764 | 777 | +0.78% | 151,300 | 375億1666万 | +10.21% | 6.76 | 0.91 |
