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 | 400 | 404 | 390 | 395 | -1% | 6,800 | 30億2570万 | -10.02% | 8 | 0.67 |
| 06/29 | 401 | 403 | 398 | 399 | -0.25% | 5,600 | 30億5634万 | -9.52% | 8.08 | 0.68 |
| 06/28 | 400 | 411 | 391 | 400 | -8.47% | 18,500 | 30億6400万 | -9.71% | 8.1 | 0.68 |
| 06/27 | 409 | 441 | 409 | 437 | +2.82% | 21,800 | 33億4742万 | -2.02% | 8.85 | 0.74 |
| 06/24 | 448 | 450 | 425 | 425 | -4.71% | 15,600 | 32億5550万 | -4.71% | 8.61 | 0.72 |
| 06/23 | 445 | 447 | 444 | 446 | +0.45% | 2,400 | 34億1636万 | -0.45% | 9.04 | 0.76 |
| 06/22 | 443 | 447 | 441 | 444 | +0.45% | 3,300 | 34億104万 | -0.89% | 8.99 | 0.75 |
| 06/21 | 442 | 442 | 436 | 442 | +1.61% | 3,100 | 33億8572万 | -1.34% | 8.95 | 0.75 |
| 06/20 | 438 | 443 | 434 | 435 | -0.68% | 5,200 | 33億3210万 | -3.12% | 8.81 | 0.74 |
| 06/17 | 434 | 442 | 434 | 438 | -0.9% | 2,400 | 33億5508万 | -2.67% | 8.87 | 0.74 |
| 06/16 | 438 | 444 | 433 | 442 | +2.08% | 4,900 | 33億8572万 | -2% | 8.95 | 0.75 |
| 06/15 | 432 | 437 | 432 | 433 | -1.59% | 8,300 | 33億1678万 | -4.2% | 8.77 | 0.73 |
| 06/14 | 445 | 445 | 435 | 440 | -1.57% | 11,400 | 33億7040万 | -2.87% | 8.91 | 0.75 |
| 06/13 | 446 | 448 | 445 | 447 | 0% | 3,700 | 34億2402万 | -1.54% | 9.06 | 0.76 |
| 06/10 | 448 | 449 | 445 | 447 | -0.45% | 4,400 | 34億2402万 | -1.76% | 9.06 | 0.76 |
| 06/09 | 449 | 449 | 448 | 449 | -0.22% | 4,500 | 34億3934万 | -1.32% | 9.1 | 0.76 |
| 06/08 | 448 | 450 | 448 | 450 | +0.22% | 2,700 | 34億4700万 | -1.32% | 9.12 | 0.76 |
| 06/07 | 449 | 450 | 448 | 449 | -0.22% | 9,100 | 34億3934万 | -1.54% | 9.1 | 0.76 |
| 06/06 | 450 | 450 | 448 | 450 | 0% | 6,400 | 34億4700万 | -1.53% | 9.12 | 0.76 |
| 06/03 | 450 | 450 | 449 | 450 | 0% | 3,400 | 34億4700万 | -1.75% | 9.12 | 0.76 |
| 06/02 | 449 | 450 | 449 | 450 | 0% | 3,100 | 34億4700万 | -1.96% | 9.12 | 0.76 |
| 06/01 | 450 | 450 | 449 | 450 | 0% | 15,900 | 34億4700万 | -1.96% | 9.12 | 0.76 |
| 05/31 | 450 | 450 | 449 | 450 | 0% | 3,600 | 34億4700万 | -2.17% | 9.12 | 0.76 |
| 05/30 | 450 | 450 | 449 | 450 | 0% | 4,700 | 34億4700万 | -2.17% | 9.12 | 0.76 |
| 05/27 | 449 | 450 | 449 | 450 | +0.22% | 2,500 | 34億4700万 | -2.39% | 9.12 | 0.76 |
| 05/26 | 450 | 450 | 449 | 449 | -0.22% | 2,400 | 34億3934万 | -3.02% | 9.1 | 0.76 |
| 05/25 | 450 | 450 | 449 | 450 | -3.23% | 11,600 | 34億4700万 | -2.6% | 9.12 | 0.76 |
| 05/24 | 459 | 465 | 459 | 465 | +1.97% | 3,000 | 35億6190万 | +0.65% | 9.42 | 0.79 |
| 05/23 | 457 | 457 | 454 | 456 | 0% | 15,100 | 34億9296万 | -0.87% | 9.24 | 0.77 |
| 05/20 | 455 | 456 | 452 | 456 | +0.22% | 3,100 | 34億9296万 | -0.87% | 9.24 | 0.77 |
| 05/19 | 456 | 457 | 455 | 455 | -0.87% | 1,900 | 34億8530万 | -0.87% | 9.22 | 0.77 |
| 05/18 | 462 | 462 | 457 | 459 | +0.22% | 2,000 | 35億1594万 | +0.44% | 9.3 | 0.78 |
| 05/17 | 461 | 461 | 455 | 458 | +1.1% | 1,700 | 35億828万 | +0.44% | 9.28 | 0.78 |
| 05/16 | 467 | 467 | 452 | 453 | -3.21% | 6,600 | 34億6998万 | -0.22% | 9.18 | 0.77 |
| 05/13 | 470 | 470 | 465 | 468 | 0% | 5,000 | 35億8488万 | +3.31% | 9.48 | 0.79 |
| 05/12 | 463 | 469 | 450 | 468 | +0.65% | 6,900 | 35億8488万 | +3.54% | 9.48 | 0.79 |
| 05/11 | 468 | 468 | 463 | 465 | +0.43% | 3,600 | 35億6190万 | +3.33% | 9.42 | 0.79 |
| 05/10 | 456 | 463 | 455 | 463 | +1.54% | 4,300 | 35億4658万 | +3.12% | 9.38 | 0.79 |
| 05/09 | 460 | 461 | 456 | 456 | -0.87% | 2,600 | 34億9296万 | +1.79% | 9.24 | 0.77 |
| 05/06 | 457 | 460 | 456 | 460 | +0.44% | 1,800 | 35億2360万 | +2.68% | 9.32 | 0.78 |
| 05/02 | 448 | 463 | 445 | 458 | -1.08% | 4,800 | 35億828万 | +2.69% | 9.28 | 0.78 |
| 04/28 | 470 | 470 | 457 | 463 | -1.49% | 5,200 | 35億4658万 | +4.04% | 9.38 | 0.79 |
| 04/27 | 468 | 470 | 466 | 470 | +0.21% | 4,200 | 36億20万 | +5.86% | 9.52 | 0.8 |
| 04/26 | 470 | 473 | 468 | 469 | -1.05% | 7,100 | 35億9254万 | +6.35% | 9.5 | 0.8 |
| 04/25 | 466 | 475 | 465 | 474 | +0.85% | 14,900 | 36億3084万 | +7.97% | 9.6 | 0.8 |
| 04/22 | 457 | 470 | 455 | 470 | +3.3% | 7,800 | 36億20万 | +7.8% | 9.52 | 0.8 |
| 04/21 | 467 | 467 | 452 | 455 | -1.94% | 10,400 | 34億8530万 | +4.84% | 9.22 | 0.77 |
| 04/20 | 471 | 472 | 462 | 464 | -1.9% | 12,500 | 35億5424万 | +7.41% | 9.4 | 0.79 |
| 04/19 | 491 | 499 | 462 | 473 | -3.07% | 32,300 | 36億2318万 | +10% | 9.58 | 0.8 |
| 04/18 | 445 | 502 | 445 | 488 | +11.67% | 75,600 | 37億3808万 | +14.29% | 9.89 | 0.83 |
| 04/15 | 440 | 442 | 435 | 437 | -0.46% | 5,300 | 33億4742万 | +3.07% | 8.85 | 0.74 |
| 04/14 | 434 | 439 | 432 | 439 | +1.15% | 2,800 | 33億6274万 | +3.78% | 8.89 | 0.75 |
| 04/13 | 433 | 435 | 433 | 434 | +0.23% | 1,000 | 33億2444万 | +2.84% | 8.79 | 0.74 |
| 04/12 | 434 | 440 | 432 | 433 | -0.23% | 1,900 | 33億1678万 | +2.85% | 8.77 | 0.73 |
| 04/11 | 425 | 434 | 423 | 434 | +3.09% | 900 | 33億2444万 | +3.33% | 8.79 | 0.74 |
| 04/08 | 417 | 421 | 415 | 421 | +0.24% | 1,400 | 32億2486万 | +0.48% | 8.53 | 0.71 |
| 04/07 | 421 | 422 | 420 | 420 | 0% | 2,600 | 32億1720万 | +0.48% | 8.51 | 0.71 |
| 04/06 | 423 | 423 | 420 | 420 | -1.41% | 1,200 | 32億1720万 | +0.48% | 8.51 | 0.71 |
| 04/05 | 433 | 433 | 425 | 426 | -1.62% | 3,600 | 32億6316万 | +1.91% | 8.63 | 0.72 |
| 04/04 | 428 | 436 | 428 | 433 | +1.17% | 3,800 | 33億1678万 | +3.84% | 8.77 | 0.73 |
| 04/01 | 434 | 434 | 428 | 428 | -2.51% | 3,300 | 32億7848万 | +2.88% | 8.67 | 0.73 |
| 03/31 | 440 | 443 | 436 | 439 | -0.23% | 3,800 | 33億6274万 | +5.53% | 8.89 | 0.75 |
| 03/30 | 442 | 443 | 440 | 440 | -0.45% | 4,000 | 33億7040万 | +6.28% | 8.91 | 0.75 |
| 03/29 | 436 | 447 | 435 | 442 | +2.55% | 6,200 | 33億8572万 | +7.02% | 8.95 | 0.75 |
| 03/28 | 427 | 431 | 426 | 431 | +1.17% | 20,000 | 33億146万 | +4.61% | 8.73 | 0.73 |
| 03/25 | 428 | 428 | 423 | 426 | 0% | 5,900 | 32億6316万 | +3.9% | 8.63 | 0.72 |
| 03/24 | 416 | 428 | 416 | 426 | +2.9% | 6,300 | 32億6316万 | +4.16% | 8.63 | 0.72 |
| 03/23 | 414 | 415 | 414 | 414 | +1.22% | 1,800 | 31億7124万 | +1.47% | 8.39 | 0.7 |
| 03/22 | 410 | 410 | 409 | 409 | -0.24% | 5,800 | 31億3294万 | +0.49% | 8.29 | 0.69 |
| 03/18 | 409 | 410 | 408 | 410 | +0.24% | 1,600 | 31億4060万 | +0.74% | 8.31 | 0.7 |
| 03/17 | 409 | 410 | 409 | 409 | 0% | 700 | 31億3294万 | +0.99% | 8.29 | 0.69 |
| 03/16 | 410 | 410 | 409 | 409 | 0% | 1,500 | 31億3294万 | +0.99% | 8.29 | 0.69 |
| 03/15 | 410 | 410 | 409 | 409 | -0.24% | 4,700 | 31億3294万 | +0.99% | 8.29 | 0.69 |
| 03/14 | 410 | 410 | 409 | 410 | +0.74% | 1,800 | 31億4060万 | +1.23% | 8.31 | 0.7 |
| 03/11 | 408 | 410 | 406 | 407 | -0.25% | 3,000 | 31億1762万 | +0.49% | 8.25 | 0.69 |
| 03/10 | 414 | 414 | 408 | 408 | -0.97% | 1,800 | 31億2528万 | +0.74% | 8.27 | 0.69 |
| 03/09 | 414 | 414 | 409 | 412 | +0.49% | 900 | 31億5592万 | +1.73% | 8.35 | 0.7 |
| 03/08 | 408 | 410 | 408 | 410 | +0.24% | 300 | 31億4060万 | +1.23% | 8.31 | 0.7 |
| 03/07 | 411 | 414 | 409 | 409 | +0.74% | 2,200 | 31億3294万 | +0.99% | 8.29 | 0.69 |
| 03/04 | 407 | 412 | 406 | 406 | 0% | 1,700 | 31億996万 | +0.25% | 8.23 | 0.69 |
| 03/03 | 406 | 411 | 406 | 406 | -1.93% | 1,700 | 31億996万 | 0% | 8.23 | 0.69 |
| 03/02 | 412 | 414 | 410 | 414 | +0.49% | 800 | 31億7124万 | +1.97% | 8.39 | 0.7 |
| 03/01 | 412 | 412 | 412 | 412 | +0.98% | 300 | 31億5592万 | +1.73% | 8.35 | 0.7 |
| 02/29 | 412 | 412 | 408 | 408 | -0.97% | 2,100 | 31億2528万 | +0.74% | 8.27 | 0.69 |
| 02/26 | 412 | 412 | 410 | 412 | 0% | 600 | 31億5592万 | +1.73% | 8.35 | 0.7 |
| 02/25 | 416 | 416 | 404 | 412 | +0.49% | 5,000 | 31億5592万 | +2.23% | 8.35 | 0.7 |
| 02/24 | 403 | 410 | 402 | 410 | +1.74% | 2,000 | 31億4060万 | +1.74% | 8.31 | 0.7 |
| 02/23 | 406 | 406 | 403 | 403 | -1.23% | 700 | 30億8698万 | +0.25% | 8.16 | 0.68 |
| 02/22 | 405 | 414 | 405 | 408 | +2.26% | 5,000 | 31億2528万 | +1.75% | 8.27 | 0.69 |
| 02/19 | 396 | 403 | 396 | 399 | +0.76% | 1,000 | 30億5634万 | -0.5% | 8.08 | 0.68 |
| 02/18 | 404 | 404 | 396 | 396 | -0.75% | 1,200 | 30億3336万 | -1.25% | 8.02 | 0.67 |
| 02/17 | 400 | 405 | 399 | 399 | +0.76% | 2,100 | 30億5634万 | -0.5% | 8.08 | 0.68 |
| 02/16 | 409 | 409 | 396 | 396 | +0.51% | 2,100 | 30億3336万 | -1% | 8.02 | 0.67 |
| 02/15 | 408 | 408 | 386 | 394 | +3.96% | 5,400 | 30億1804万 | -1.75% | 7.98 | 0.67 |
| 02/12 | 400 | 400 | 377 | 379 | -6.19% | 14,800 | 29億314万 | -5.49% | 7.68 | 0.64 |
| 02/10 | 405 | 408 | 400 | 404 | -0.25% | 3,300 | 30億9464万 | +0.5% | 8.18 | 0.69 |
| 02/09 | 406 | 409 | 402 | 405 | -0.98% | 3,000 | 31億230万 | +0.75% | 8.2 | 0.69 |
| 02/08 | 410 | 410 | 405 | 409 | +0.99% | 1,400 | 31億3294万 | +2% | 8.29 | 0.69 |
| 02/05 | 408 | 413 | 405 | 405 | -1.22% | 1,800 | 31億230万 | +1% | 8.2 | 0.69 |
| 02/04 | 412 | 412 | 410 | 410 | -0.49% | 1,800 | 31億4060万 | +2.24% | 8.31 | 0.7 |
