株価チャート
2015/12/28～2016/05/31
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 |
|---|
| 2017 | 4/1, 株式分割 1→10 |
| 2016 |
| 05/31 | 245 | 255 | 245 | 255 | +4.99% | 22,000 | 18億5148万 | +6.04% | 11.05 | 1.33 |
| 05/30 | 246 | 251 | 241 | 242 | -1.14% | 21,000 | 17億6346万 | +1% | 10.52 | 1.26 |
| 05/27 | 297 | 297 | 245 | 245 | -6.41% | 95,000 | 17億8383万 | +1.32% | 10.64 | 1.28 |
| 05/26 | 258 | 270 | 258 | 262 | +2.75% | 35,000 | 19億605万 | +7.38% | 11.37 | 1.37 |
| 05/25 | 260 | 265 | 255 | 255 | -0.08% | 27,000 | 18億5512万 | +4.94% | 11.07 | 1.33 |
| 05/24 | 243 | 259 | 243 | 255 | +4.16% | 43,000 | 18億5658万 | +5.45% | 11.08 | 1.33 |
| 05/23 | 234 | 245 | 229 | 245 | +4.7% | 27,000 | 17億8237万 | +1.24% | 10.64 | 1.28 |
| 05/20 | 224 | 235 | 221 | 234 | -0.17% | 37,000 | 17億235万 | -3.31% | 10.16 | 1.22 |
| 05/19 | 214 | 234 | 212 | 234 | +9.48% | 47,000 | 17億526万 | -3.14% | 10.18 | 1.22 |
| 05/18 | 203 | 234 | 203 | 214 | +3.88% | 35,000 | 15億5757万 | -11.89% | 9.29 | 1.12 |
| 05/17 | 204 | 210 | 203 | 206 | +1.78% | 43,000 | 14億9937万 | -15.88% | 8.95 | 1.08 |
| 05/16 | 217 | 217 | 203 | 203 | -8.74% | 20,000 | 14億7318万 | -18.35% | 8.79 | 1.06 |
| 05/13 | 225 | 235 | 220 | 222 | +3.21% | 12,000 | 16億1432万 | -11.24% | 9.63 | 1.16 |
| 05/12 | 220 | 220 | 213 | 215 | -5.12% | 30,000 | 15億6412万 | -13.65% | 9.33 | 1.12 |
| 05/11 | 228 | 233 | 226 | 227 | -2.71% | 25,000 | 16億4851万 | -8.26% | 9.84 | 1.18 |
| 05/10 | 234 | 234 | 228 | 233 | -2.39% | 33,000 | 16億9434万 | -4.94% | 10.11 | 1.22 |
| 05/09 | 241 | 245 | 239 | 239 | -0.79% | 21,000 | 17億3581万 | -1.81% | 10.36 | 1.25 |
| 05/06 | 245 | 245 | 240 | 241 | -1.84% | 24,000 | 17億4963万 | +0.21% | 10.44 | 1.25 |
| 05/02 | 241 | 245 | 240 | 245 | 0% | 7,000 | 17億8237万 | +3.38% | 10.64 | 1.28 |
| 04/28 | 255 | 255 | 245 | 245 | -2% | 8,000 | 17億8237万 | +4.7% | 10.64 | 1.28 |
| 04/27 | 250 | 255 | 250 | 250 | -2.34% | 20,000 | 18億1875万 | +8.23% | 10.85 | 1.3 |
| 04/26 | 263 | 263 | 251 | 256 | -1.54% | 15,000 | 18億6240万 | +12.28% | 11.11 | 1.34 |
| 04/25 | 262 | 265 | 260 | 260 | -0.23% | 32,000 | 18億9150万 | +15.56% | 11.29 | 1.36 |
| 04/22 | 266 | 266 | 261 | 261 | +0.19% | 22,000 | 18億9586万 | +17.39% | 11.31 | 1.36 |
| 04/21 | 262 | 264 | 260 | 260 | -0.8% | 42,000 | 18億9222万 | +19.31% | 11.29 | 1.36 |
| 04/20 | 270 | 270 | 260 | 262 | -3.92% | 86,000 | 19億750万 | +21.95% | 11.38 | 1.37 |
| 04/19 | 299 | 299 | 273 | 273 | -8.48% | 216,000 | 19億8534万 | +29.34% | 11.85 | 1.42 |
| 04/18 | 255 | 298 | 250 | 298 | +20.15% | 526,000 | 21億6940万 | +44.76% | 12.95 | 1.56 |
| 04/15 | 255 | 255 | 244 | 248 | +6.52% | 59,000 | 18億565万 | +22.87% | 10.78 | 1.3 |
| 04/14 | 238 | 238 | 230 | 233 | -3.76% | 41,000 | 16億9507万 | +17.09% | 10.12 | 1.22 |
| 04/13 | 240 | 249 | 240 | 242 | +0.04% | 24,000 | 17億6127万 | +22.89% | 10.51 | 1.26 |
| 04/12 | 250 | 250 | 238 | 242 | -3.24% | 37,000 | 17億6055万 | +24.74% | 10.51 | 1.26 |
| 04/11 | 263 | 263 | 245 | 250 | -4.9% | 59,000 | 18億1947万 | +30.94% | 10.86 | 1.31 |
| 04/08 | 250 | 266 | 238 | 263 | +5.07% | 90,000 | 19億1332万 | +39.89% | 11.42 | 1.37 |
| 04/07 | 281 | 281 | 250 | 250 | -10.54% | 279,000 | 18億2093万 | +36.03% | 10.87 | 1.31 |
| 04/06 | 296 | 298 | 232 | 280 | +9.73% | 912,000 | 20億3554万 | +55.44% | 12.15 | 1.46 |
| 04/05 | 255 | 255 | 255 | 255 | +24.39% | 23,000 | 18億5512万 | +45.71% | 11.07 | 1.33 |
| 04/04 | 205 | 205 | 205 | 205 | +24.24% | 29,000 | 14億9137万 | +19.88% | 8.9 | 1.07 |
| 04/01 | 170 | 170 | 165 | 165 | -2.94% | 12,000 | 12億37万 | -2.37% | 7.16 | 0.86 |
| 03/31 | 170 | 170 | 170 | 170 | 0% | 18,000 | 12億3675万 | +1.19% | 7.38 | 0.89 |
| 03/30 | 166 | 172 | 166 | 170 | 0% | 9,000 | 12億3675万 | +1.19% | 7.38 | 0.89 |
| 03/29 | 172 | 172 | 170 | 170 | -0.87% | 5,000 | 12億3675万 | +1.8% | 7.38 | 0.89 |
| 03/28 | 175 | 175 | 172 | 172 | -2.72% | 9,000 | 12億4766万 | +3.31% | 7.45 | 0.89 |
| 03/25 | 176 | 176 | 176 | 176 | +2.98% | 3,000 | 12億8258万 | +6.2% | 7.65 | 0.92 |
| 03/23 | 170 | 171 | 170 | 171 | +0.71% | 6,000 | 12億4548万 | +4.39% | 7.43 | 0.89 |
| 03/18 | 170 | 170 | 170 | 170 | -6.59% | 1,000 | 12億3675万 | +4.29% | 7.38 | 0.89 |
| 03/17 | 178 | 182 | 178 | 182 | +2.54% | 7,000 | 13億2405万 | +11.66% | 7.9 | 0.95 |
| 03/16 | 173 | 178 | 173 | 178 | +3.5% | 13,000 | 12億9131万 | +8.9% | 7.71 | 0.93 |
| 03/15 | 168 | 172 | 168 | 172 | +3.25% | 6,000 | 12億4766万 | +5.86% | 7.45 | 0.89 |
| 03/14 | 169 | 169 | 166 | 166 | +0.48% | 4,000 | 12億837万 | +3.17% | 7.21 | 0.87 |
| 03/11 | 168 | 168 | 165 | 165 | -2.19% | 15,000 | 12億255万 | +2.67% | 7.18 | 0.86 |
| 03/10 | 172 | 172 | 164 | 169 | -3.7% | 11,000 | 12億2947万 | +5.63% | 7.34 | 0.88 |
| 03/09 | 175 | 176 | 170 | 176 | -4.15% | 19,000 | 12億7676万 | +9.69% | 7.62 | 0.92 |
| 03/08 | 187 | 195 | 183 | 183 | +0.16% | 72,000 | 13億3205万 | +15.16% | 7.95 | 0.96 |
| 03/07 | 190 | 194 | 180 | 183 | +4.88% | 81,000 | 13億2987万 | +15.7% | 7.94 | 0.95 |
| 03/04 | 183 | 190 | 173 | 174 | +1.69% | 81,000 | 12億6803万 | +11.02% | 7.57 | 0.91 |
| 03/03 | 158 | 180 | 158 | 171 | +5.8% | 17,000 | 12億4693万 | +9.17% | 7.44 | 0.89 |
| 03/02 | 159 | 162 | 159 | 162 | +4.52% | 2,000 | 11億7855万 | +3.85% | 7.03 | 0.85 |
| 03/01 | 154 | 155 | 154 | 155 | -3.19% | 2,000 | 11億2762万 | -0.64% | 6.73 | 0.81 |
| 02/29 | 159 | 160 | 159 | 160 | +2.96% | 2,000 | 11億6472万 | +2.63% | 6.95 | 0.84 |
| 02/25 | 153 | 163 | 153 | 156 | +4.43% | 9,000 | 11億3126万 | -0.32% | 6.75 | 0.81 |
| 02/24 | 160 | 160 | 149 | 149 | -0.27% | 9,000 | 10億8324万 | -4.55% | 6.46 | 0.78 |
| 02/23 | 159 | 159 | 149 | 149 | -8.35% | 7,000 | 10億8615万 | -4.29% | 6.48 | 0.78 |
| 02/22 | 158 | 163 | 158 | 163 | +5.1% | 4,000 | 11億8509万 | +4.42% | 7.07 | 0.85 |
| 02/19 | 155 | 155 | 155 | 155 | +6.6% | 2,000 | 11億2762万 | -0.64% | 6.73 | 0.81 |
| 02/18 | 146 | 153 | 145 | 145 | -4.84% | 12,000 | 10億5778万 | -6.79% | 6.31 | 0.76 |
| 02/17 | 153 | 153 | 153 | 153 | -1.42% | 4,000 | 11億1162万 | -2.68% | 6.63 | 0.8 |
| 02/16 | 156 | 156 | 155 | 155 | +5.8% | 8,000 | 11億2762万 | -1.9% | 6.73 | 0.81 |
| 02/15 | 150 | 150 | 133 | 147 | 0% | 17,000 | 10億6578万 | -7.28% | 6.36 | 0.76 |
| 02/12 | 155 | 155 | 137 | 147 | -11.1% | 47,000 | 10億6578万 | -7.86% | 6.36 | 0.76 |
| 02/10 | 195 | 195 | 159 | 165 | -4.02% | 64,000 | 11億9892万 | +3% | 7.15 | 0.86 |
| 02/09 | 150 | 172 | 150 | 172 | +13.86% | 15,000 | 12億4911万 | +7.31% | 7.45 | 0.9 |
| 02/08 | 149 | 151 | 149 | 151 | +1.14% | 3,000 | 10億9707万 | -5.75% | 6.55 | 0.79 |
| 02/05 | 162 | 162 | 149 | 149 | -6.81% | 9,000 | 10億8470万 | -7.39% | 6.47 | 0.78 |
| 02/04 | 160 | 160 | 160 | 160 | +1.27% | 4,000 | 11億6400万 | -0.62% | 6.95 | 0.83 |
| 02/03 | 160 | 160 | 158 | 158 | -2.47% | 8,000 | 11億4945万 | -1.86% | 6.86 | 0.82 |
| 02/02 | 158 | 162 | 158 | 162 | +2.53% | 3,000 | 11億7855万 | +0.62% | 7.03 | 0.85 |
| 02/01 | 158 | 158 | 154 | 158 | +0.64% | 5,000 | 11億4945万 | -2.47% | 6.86 | 0.82 |
| 01/29 | 158 | 159 | 157 | 157 | +1.95% | 4,000 | 11億4217万 | -3.09% | 6.82 | 0.82 |
| 01/28 | 166 | 166 | 154 | 154 | -4.94% | 8,000 | 11億2035万 | -5.52% | 6.69 | 0.8 |
| 01/27 | 162 | 162 | 162 | 162 | -2.41% | 3,000 | 11億7855万 | -1.22% | 7.03 | 0.85 |
| 01/26 | 151 | 166 | 151 | 166 | +1.84% | 5,000 | 12億765万 | +0.61% | 7.21 | 0.87 |
| 01/25 | 159 | 163 | 155 | 163 | +8.67% | 12,000 | 11億8582万 | -1.21% | 7.08 | 0.85 |
| 01/22 | 149 | 159 | 146 | 150 | -4.46% | 15,000 | 10億9125万 | -9.64% | 6.51 | 0.78 |
| 01/21 | 146 | 157 | 146 | 157 | +7.46% | 14,000 | 11億4217万 | -5.99% | 6.82 | 0.82 |
| 01/20 | 150 | 150 | 146 | 146 | -4.32% | 9,000 | 10億6287万 | -13.04% | 6.34 | 0.76 |
| 01/19 | 153 | 153 | 153 | 153 | -2.55% | 1,000 | 11億1089万 | -9.64% | 6.63 | 0.8 |
| 01/18 | 157 | 157 | 150 | 157 | -4.33% | 17,000 | 11億3999万 | -7.82% | 6.8 | 0.82 |
| 01/15 | 164 | 164 | 164 | 164 | +0.18% | 3,000 | 11億9164万 | -4.21% | 7.11 | 0.85 |
| 01/14 | 164 | 164 | 164 | 164 | -0.91% | 2,000 | 11億8946万 | -4.94% | 7.1 | 0.85 |
| 01/13 | 163 | 165 | 160 | 165 | +2.48% | 15,000 | 12億37万 | -4.62% | 7.16 | 0.86 |
| 01/12 | 168 | 168 | 160 | 161 | -4.05% | 23,000 | 11億7127万 | -7.47% | 6.99 | 0.84 |
| 01/08 | 168 | 168 | 168 | 168 | -0.06% | 1,000 | 12億2074万 | -4.11% | 7.28 | 0.88 |
| 01/07 | 172 | 172 | 168 | 168 | -4.38% | 2,000 | 12億2147万 | -4.06% | 7.29 | 0.88 |
| 01/06 | 176 | 176 | 176 | 176 | +4.77% | 4,000 | 12億7749万 | -0.23% | 7.62 | 0.92 |
| 01/05 | 171 | 171 | 168 | 168 | -0.83% | 6,000 | 12億1929万 | -4.77% | 7.28 | 0.87 |
| 01/04 | 174 | 174 | 169 | 169 | +3.62% | 17,000 | 12億2947万 | -4.52% | 7.34 | 0.88 |
| 2015 |
| 12/30 | 167 | 167 | 163 | 163 | 0% | 5,000 | 11億8655万 | -8.37% | 7.08 | 0.85 |
| 12/29 | 163 | 163 | 163 | 163 | +1.3% | 4,000 | 11億8655万 | -8.88% | 7.08 | 0.85 |
| 12/28 | 163 | 163 | 161 | 161 | 0% | 11,000 | 11億7127万 | -10.56% | 6.99 | 0.84 |
