株価チャート
2016/01/04～2016/05/31
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 |
| 05/31 | 434 | 436 | 432 | 435 | -0.68% | 75,200 | 81億5148万 | -6.25% | 10.42 | 1.31 |
| 05/30 | 437 | 440 | 434 | 438 | -0.45% | 100,700 | 82億769万 | -5.81% | 10.49 | 1.32 |
| 05/27 | 440 | 445 | 437 | 440 | -6.98% | 802,900 | 82億4517万 | -5.58% | 10.54 | 1.32 |
| 05/26 | 463 | 476 | 463 | 473 | +2.16% | 1,813,200 | 88億6356万 | +1.28% | 11.33 | 1.42 |
| 05/25 | 463 | 466 | 462 | 463 | 0% | 174,700 | 86億7617万 | -0.64% | 11.09 | 1.39 |
| 05/24 | 465 | 467 | 461 | 463 | -0.86% | 113,200 | 86億7617万 | -0.43% | 11.09 | 1.39 |
| 05/23 | 469 | 470 | 463 | 467 | -0.64% | 120,100 | 87億5113万 | +0.43% | 11.19 | 1.4 |
| 05/20 | 466 | 472 | 465 | 470 | +0.21% | 101,200 | 88億734万 | +1.29% | 11.26 | 1.41 |
| 05/19 | 469 | 473 | 469 | 469 | +0.21% | 46,200 | 87億8861万 | +1.74% | 11.23 | 1.41 |
| 05/18 | 470 | 470 | 464 | 468 | -0.43% | 54,600 | 87億6987万 | +1.96% | 11.21 | 1.41 |
| 05/17 | 471 | 472 | 466 | 470 | -0.42% | 65,800 | 88億734万 | +3.07% | 11.26 | 1.41 |
| 05/16 | 475 | 475 | 470 | 472 | -0.84% | 83,400 | 88億4482万 | +3.96% | 11.31 | 1.42 |
| 05/13 | 477 | 478 | 471 | 476 | -0.21% | 72,400 | 89億1978万 | +5.31% | 11.4 | 1.43 |
| 05/12 | 477 | 477 | 473 | 477 | 0% | 50,000 | 89億3852万 | +6% | 11.43 | 1.43 |
| 05/11 | 478 | 480 | 473 | 477 | +0.42% | 71,400 | 89億3852万 | +6.47% | 11.43 | 1.43 |
| 05/10 | 469 | 476 | 467 | 475 | +1.28% | 97,500 | 89億104万 | +6.03% | 11.38 | 1.43 |
| 05/09 | 464 | 470 | 464 | 469 | +1.3% | 69,300 | 87億8861万 | +4.92% | 11.23 | 1.41 |
| 05/06 | 460 | 464 | 459 | 463 | +1.09% | 51,300 | 86億7617万 | +3.81% | 11.09 | 1.39 |
| 05/02 | 450 | 459 | 449 | 458 | -0.22% | 76,800 | 85億8248万 | +2.92% | 10.97 | 1.38 |
| 04/28 | 468 | 475 | 459 | 459 | -1.29% | 173,000 | 86億121万 | +3.38% | 10.99 | 1.38 |
| 04/27 | 462 | 470 | 461 | 465 | +0.22% | 186,500 | 87億1365万 | +4.97% | 11.14 | 1.4 |
| 04/26 | 466 | 468 | 460 | 464 | -0.85% | 107,700 | 86億9491万 | +5.22% | 11.11 | 1.39 |
| 04/25 | 470 | 472 | 464 | 468 | +1.3% | 118,500 | 87億6987万 | +6.36% | 11.21 | 1.41 |
| 04/22 | 467 | 467 | 460 | 462 | -1.07% | 91,000 | 86億5743万 | +5.72% | 11.07 | 1.39 |
| 04/21 | 465 | 469 | 462 | 467 | +1.52% | 82,700 | 87億5113万 | +7.36% | 11.19 | 1.4 |
| 04/20 | 460 | 465 | 458 | 460 | +0.66% | 73,100 | 86億1995万 | +6.24% | 11.02 | 1.38 |
| 04/19 | 459 | 462 | 455 | 457 | +1.33% | 64,800 | 85億6374万 | +6.03% | 10.95 | 1.37 |
| 04/18 | 458 | 458 | 445 | 451 | -1.31% | 90,900 | 84億5130万 | +5.37% | 10.8 | 1.35 |
| 04/15 | 455 | 460 | 454 | 457 | +1.11% | 88,700 | 85億6374万 | +7.28% | 10.95 | 1.37 |
| 04/14 | 452 | 453 | 448 | 452 | +0.67% | 78,500 | 84億7004万 | +6.86% | 10.83 | 1.36 |
| 04/13 | 454 | 455 | 448 | 449 | +2.05% | 112,400 | 84億1382万 | +6.9% | 10.75 | 1.35 |
| 04/12 | 408 | 459 | 408 | 440 | +8.91% | 120,200 | 82億4517万 | +5.26% | 10.54 | 1.32 |
| 04/11 | 413 | 414 | 402 | 404 | -1.46% | 36,500 | 75億7057万 | -2.65% | 9.68 | 1.21 |
| 04/08 | 410 | 416 | 402 | 410 | +0.74% | 76,000 | 76億8300万 | -0.97% | 9.82 | 1.23 |
| 04/07 | 418 | 418 | 403 | 407 | -2.86% | 71,900 | 76億2678万 | -1.45% | 9.75 | 1.22 |
| 04/06 | 420 | 421 | 414 | 419 | -0.71% | 32,200 | 78億5165万 | +1.95% | 10.04 | 1.26 |
| 04/05 | 426 | 430 | 421 | 422 | -0.94% | 207,800 | 79億787万 | +3.18% | 10.11 | 1.27 |
| 04/04 | 430 | 442 | 424 | 426 | -1.16% | 235,500 | 79億8283万 | +4.67% | 10.2 | 1.28 |
| 04/01 | 452 | 452 | 422 | 431 | -4.86% | 71,800 | 80億7652万 | +6.42% | 10.32 | 1.29 |
| 03/31 | 460 | 461 | 449 | 453 | 0% | 54,700 | 84億8878万 | +12.41% | 10.85 | 1.36 |
| 03/30 | 447 | 455 | 447 | 453 | +1.34% | 57,400 | 84億8878万 | +13.53% | 10.85 | 1.36 |
| 03/29 | 435 | 449 | 433 | 447 | +2.76% | 49,800 | 83億7635万 | +12.88% | 10.71 | 1.34 |
| 03/28 | 443 | 443 | 432 | 435 | -0.68% | 42,400 | 81億5148万 | +10.69% | 10.42 | 1.31 |
| 03/25 | 433 | 440 | 433 | 438 | +0.23% | 36,300 | 82億769万 | +12.31% | 10.49 | 1.32 |
| 03/24 | 433 | 440 | 428 | 437 | +2.1% | 33,700 | 81億8896万 | +13.21% | 10.47 | 1.31 |
| 03/23 | 421 | 432 | 421 | 428 | +2.64% | 27,900 | 80億2030万 | +11.75% | 10.25 | 1.29 |
| 03/22 | 411 | 418 | 410 | 417 | +1.71% | 36,000 | 78億1418万 | +9.74% | 9.99 | 1.25 |
| 03/18 | 411 | 414 | 400 | 410 | -0.49% | 30,800 | 76億8300万 | +8.75% | 9.82 | 1.23 |
| 03/17 | 414 | 417 | 410 | 412 | +0.49% | 30,800 | 77億2048万 | +10.16% | 9.87 | 1.24 |
| 03/16 | 410 | 418 | 409 | 410 | +0.24% | 28,900 | 76億8300万 | +9.63% | 9.82 | 1.23 |
| 03/15 | 396 | 413 | 395 | 409 | +3.81% | 42,200 | 76億6426万 | +9.36% | 9.8 | 1.23 |
| 03/14 | 395 | 396 | 391 | 394 | +0.51% | 43,600 | 73億8318万 | +5.07% | 9.44 | 1.18 |
| 03/11 | 388 | 392 | 386 | 392 | +1.03% | 38,000 | 73億4570万 | +4.26% | 9.39 | 1.18 |
| 03/10 | 382 | 388 | 382 | 388 | +2.11% | 41,300 | 72億7074万 | +2.92% | 9.29 | 1.17 |
| 03/09 | 381 | 381 | 378 | 380 | -0.26% | 16,100 | 71億2083万 | +0.26% | 9.1 | 1.14 |
| 03/08 | 381 | 385 | 377 | 381 | +0.26% | 19,600 | 71億3957万 | -0.26% | 9.13 | 1.14 |
| 03/07 | 379 | 381 | 374 | 380 | +1.6% | 44,200 | 71億2083万 | -1.04% | 9.1 | 1.14 |
| 03/04 | 377 | 378 | 370 | 374 | -1.06% | 54,700 | 70億840万 | -3.11% | 8.96 | 1.12 |
| 03/03 | 371 | 378 | 371 | 378 | +1.61% | 24,100 | 70億8335万 | -2.58% | 9.05 | 1.14 |
| 03/02 | 372 | 378 | 371 | 372 | +0.54% | 33,400 | 69億7092万 | -4.37% | 8.91 | 1.12 |
| 03/01 | 370 | 375 | 369 | 370 | +0.27% | 23,300 | 69億3344万 | -5.37% | 8.86 | 1.11 |
| 02/29 | 376 | 379 | 369 | 369 | +0.27% | 31,600 | 69億1470万 | -5.87% | 8.84 | 1.11 |
| 02/26 | 374 | 381 | 365 | 368 | -1.6% | 42,800 | 68億9596万 | -6.36% | 8.81 | 1.11 |
| 02/25 | 376 | 380 | 368 | 374 | +3.89% | 35,900 | 70億840万 | -5.08% | 8.96 | 1.12 |
| 02/24 | 359 | 375 | 358 | 360 | -1.91% | 147,400 | 67億4605万 | -8.63% | 8.62 | 1.08 |
| 02/23 | 373 | 376 | 367 | 367 | -1.87% | 47,100 | 68億7722万 | -7.09% | 8.79 | 1.1 |
| 02/22 | 366 | 380 | 366 | 374 | +3.31% | 29,600 | 70億840万 | -5.79% | 8.96 | 1.12 |
| 02/19 | 359 | 370 | 350 | 362 | +3.13% | 40,900 | 67億8353万 | -9.27% | 8.67 | 1.09 |
| 02/18 | 349 | 358 | 338 | 351 | +2.03% | 76,000 | 65億7740万 | -12.69% | 8.41 | 1.05 |
| 02/17 | 345 | 352 | 340 | 344 | -2.55% | 66,200 | 64億4623万 | -15.06% | 8.24 | 1.03 |
| 02/16 | 362 | 366 | 352 | 353 | -2.22% | 40,700 | 66億1488万 | -13.9% | 8.46 | 1.06 |
| 02/15 | 362 | 364 | 345 | 361 | +6.8% | 47,600 | 67億6479万 | -12.8% | 8.65 | 1.08 |
| 02/12 | 389 | 389 | 317 | 338 | -14.86% | 128,300 | 63億3379万 | -19.14% | 8.1 | 1.01 |
| 02/10 | 409 | 422 | 395 | 397 | -3.17% | 20,900 | 74億3939万 | -6.15% | 9.51 | 1.19 |
| 02/09 | 412 | 417 | 410 | 410 | -4.87% | 8,800 | 76億8300万 | -3.53% | 9.82 | 1.23 |
| 02/08 | 415 | 434 | 415 | 431 | +1.89% | 17,800 | 80億7652万 | +0.94% | 10.32 | 1.29 |
| 02/05 | 430 | 436 | 421 | 423 | -1.63% | 9,700 | 79億2661万 | -1.17% | 10.13 | 1.27 |
| 02/04 | 436 | 444 | 428 | 430 | -1.38% | 9,300 | 80億5778万 | 0% | 10.3 | 1.29 |
| 02/03 | 438 | 441 | 428 | 436 | -1.13% | 14,200 | 81億7022万 | +1.16% | 10.44 | 1.31 |
| 02/02 | 450 | 450 | 440 | 441 | -0.23% | 17,500 | 82億6391万 | +2.32% | 10.56 | 1.32 |
| 02/01 | 436 | 447 | 436 | 442 | +3.51% | 26,100 | 82億8265万 | +2.31% | 10.59 | 1.33 |
| 01/29 | 418 | 427 | 415 | 427 | +2.89% | 16,600 | 80億157万 | -1.39% | 10.23 | 1.28 |
| 01/28 | 418 | 425 | 415 | 415 | -0.72% | 26,700 | 77億7670万 | -4.6% | 9.94 | 1.25 |
| 01/27 | 422 | 422 | 416 | 418 | +2.45% | 12,600 | 78億3291万 | -4.35% | 10.01 | 1.26 |
| 01/26 | 405 | 419 | 405 | 408 | -0.97% | 9,700 | 76億4552万 | -7.06% | 9.77 | 1.23 |
| 01/25 | 406 | 430 | 405 | 412 | +5.64% | 37,500 | 77億2048万 | -6.79% | 9.87 | 1.24 |
| 01/22 | 375 | 390 | 375 | 390 | +4.28% | 27,500 | 73億822万 | -12.16% | 9.34 | 1.17 |
| 01/21 | 379 | 397 | 374 | 374 | -2.09% | 28,000 | 70億840万 | -16.33% | 8.96 | 1.12 |
| 01/20 | 396 | 400 | 381 | 382 | -1.8% | 34,400 | 71億5831万 | -15.3% | 9.15 | 1.15 |
| 01/19 | 405 | 405 | 387 | 389 | -3.95% | 90,700 | 72億8948万 | -14.51% | 9.32 | 1.17 |
| 01/18 | 415 | 415 | 397 | 405 | -6.03% | 62,800 | 75億8931万 | -11.76% | 9.7 | 1.22 |
| 01/15 | 436 | 438 | 430 | 431 | -0.92% | 19,800 | 80億7652万 | -6.71% | 10.32 | 1.29 |
| 01/14 | 444 | 444 | 435 | 435 | -2.25% | 23,200 | 81億5148万 | -6.25% | 10.42 | 1.31 |
| 01/13 | 447 | 462 | 441 | 445 | -0.22% | 32,400 | 83億3887万 | -4.51% | 10.66 | 1.34 |
| 01/12 | 450 | 468 | 446 | 446 | -2.62% | 30,500 | 83億5761万 | -4.7% | 10.68 | 1.34 |
| 01/08 | 455 | 465 | 455 | 458 | -0.65% | 23,200 | 85億8248万 | -2.55% | 10.97 | 1.38 |
| 01/07 | 457 | 466 | 457 | 461 | +0.44% | 14,700 | 86億3869万 | -2.12% | 11.04 | 1.38 |
| 01/06 | 458 | 465 | 458 | 459 | +0.22% | 24,100 | 86億121万 | -2.75% | 10.99 | 1.38 |
| 01/05 | 457 | 463 | 453 | 458 | +0.22% | 23,500 | 85億8248万 | -3.17% | 10.97 | 1.38 |
| 01/04 | 463 | 467 | 457 | 457 | -1.08% | 26,600 | 85億6374万 | -3.79% | 10.95 | 1.37 |
