株価チャート
2015/12/24～2016/06/30
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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2020 | 10/1, 株式分割 1→2 |
| 2020 | 1/1, 株式分割 1→2 |
| 2018 | 1/1, 株式分割 1→2 |
| 2016 |
| 06/30 | 49 | 49 | 49 | 49 | 0% | 3,200 | 8億5316万 | -7.78% | 49.99 | 0.89 |
| 06/29 | 49 | 49 | 49 | 49 | +0.77% | 11,200 | 8億5316万 | -9.49% | 49.99 | 0.89 |
| 06/28 | 50 | 50 | 49 | 49 | -7.73% | 17,600 | 8億4661万 | -10.19% | 49.61 | 0.88 |
| 06/27 | 53 | 53 | 49 | 53 | +7.82% | 14,400 | 9億1753万 | -2.66% | 53.77 | 0.95 |
| 06/24 | 53 | 53 | 49 | 49 | -5.34% | 8,000 | 8億5098万 | -9.72% | 49.87 | 0.88 |
| 06/23 | 52 | 52 | 51 | 52 | -0.12% | 4,800 | 8億9898万 | -6.36% | 52.68 | 0.93 |
| 06/22 | 52 | 52 | 52 | 52 | 0% | 1,600 | 9億7万 | -6.25% | 52.74 | 0.93 |
| 06/20 | 53 | 53 | 52 | 52 | -2.94% | 4,800 | 9億7万 | -6.25% | 52.74 | 0.93 |
| 06/17 | 53 | 53 | 53 | 53 | +2.41% | 3,200 | 9億2735万 | -3.41% | 54.34 | 0.96 |
| 06/16 | 52 | 52 | 52 | 52 | -1.07% | 8,000 | 9億553万 | -5.68% | 53.06 | 0.94 |
| 06/15 | 53 | 53 | 52 | 52 | -3.01% | 14,400 | 9億1534万 | -4.66% | 53.64 | 0.95 |
| 06/14 | 56 | 56 | 54 | 54 | -3.03% | 9,600 | 9億4371万 | -3.46% | 55.3 | 0.98 |
| 06/13 | 57 | 57 | 56 | 56 | -0.89% | 8,000 | 9億7317万 | -0.45% | 57.03 | 1.01 |
| 06/10 | 56 | 56 | 56 | 56 | +0.11% | 4,800 | 9億8190万 | +2.27% | 57.54 | 1.02 |
| 06/09 | 56 | 56 | 56 | 56 | +2.04% | 3,200 | 9億8080万 | +2.16% | 57.47 | 1.02 |
| 06/08 | 55 | 55 | 55 | 55 | -1.01% | 1,600 | 9億6117万 | +0.11% | 56.32 | 1 |
| 06/07 | 57 | 57 | 55 | 56 | -2.73% | 24,000 | 9億7099万 | +1.14% | 56.9 | 1.01 |
| 06/06 | 57 | 57 | 57 | 57 | +3.39% | 4,800 | 9億9826万 | +3.98% | 58.5 | 1.04 |
| 06/03 | 57 | 57 | 55 | 55 | 0% | 12,800 | 9億6553万 | +0.57% | 56.58 | 1 |
| 06/02 | 54 | 55 | 54 | 55 | +1.72% | 8,000 | 9億6553万 | -1.23% | 56.58 | 1 |
| 06/01 | 54 | 54 | 53 | 54 | -3.12% | 24,000 | 9億4917万 | -2.9% | 55.62 | 0.99 |
| 05/31 | 54 | 56 | 54 | 56 | +3.1% | 6,400 | 9億7971万 | +0.22% | 57.41 | 1.02 |
| 05/30 | 54 | 54 | 54 | 54 | +0.11% | 3,200 | 9億5026万 | -2.79% | 55.68 | 0.99 |
| 05/27 | 57 | 57 | 54 | 54 | -5.13% | 16,000 | 9億4917万 | -2.9% | 55.62 | 0.99 |
| 05/26 | 57 | 57 | 57 | 57 | +5.04% | 3,200 | 10億44万 | +2.34% | 58.63 | 1.04 |
| 05/25 | 55 | 55 | 55 | 55 | -4.07% | 11,200 | 9億5244万 | -2.57% | 55.81 | 0.99 |
| 05/23 | 56 | 57 | 56 | 57 | +1.56% | 11,200 | 9億9281万 | +1.56% | 58.18 | 1.03 |
| 05/20 | 56 | 56 | 56 | 56 | +0.11% | 17,600 | 9億7753万 | +1.82% | 57.28 | 1.02 |
| 05/19 | 55 | 57 | 55 | 56 | -1.65% | 8,000 | 9億7644万 | +1.7% | 57.22 | 1.01 |
| 05/17 | 57 | 57 | 57 | 57 | -0.11% | 3,200 | 9億9281万 | +3.41% | 58.18 | 1.03 |
| 05/16 | 57 | 57 | 57 | 57 | +2.82% | 12,800 | 9億9390万 | +5.44% | 58.24 | 1.03 |
| 05/13 | 57 | 57 | 55 | 55 | 0% | 9,600 | 9億6662万 | +2.55% | 56.64 | 1 |
| 05/12 | 55 | 55 | 55 | 55 | 0% | 1,600 | 9億6662万 | +2.55% | 56.64 | 1 |
| 05/11 | 53 | 55 | 53 | 55 | +4.24% | 8,000 | 9億6662万 | +4.48% | 56.64 | 1 |
| 05/10 | 54 | 54 | 53 | 53 | -1.28% | 33,600 | 9億2735万 | +0.24% | 54.34 | 0.96 |
| 05/09 | 54 | 54 | 54 | 54 | -0.69% | 9,600 | 9億3935万 | +1.53% | 55.05 | 0.98 |
| 05/06 | 54 | 54 | 54 | 54 | -0.57% | 3,200 | 9億4589万 | +2.24% | 55.43 | 0.98 |
| 05/02 | 56 | 58 | 53 | 55 | +1.99% | 33,600 | 9億5135万 | +2.83% | 55.75 | 0.99 |
| 04/28 | 54 | 54 | 53 | 53 | -2.84% | 14,400 | 9億3280万 | +2.76% | 54.66 | 0.97 |
| 04/27 | 55 | 55 | 55 | 55 | +0.46% | 14,400 | 9億6008万 | +5.77% | 56.26 | 1 |
| 04/26 | 55 | 56 | 55 | 55 | -3.74% | 30,400 | 9億5571万 | +5.29% | 56 | 0.99 |
| 04/25 | 57 | 58 | 57 | 57 | -1.94% | 49,600 | 9億9281万 | +9.38% | 58.18 | 1.03 |
| 04/22 | 59 | 59 | 55 | 58 | -2.32% | 67,200 | 10億1244万 | +13.73% | 59.33 | 1.05 |
| 04/21 | 59 | 62 | 58 | 59 | -0.52% | 30,400 | 10億3645万 | +16.42% | 60.74 | 1.08 |
| 04/20 | 62 | 62 | 58 | 60 | -3.44% | 56,000 | 10億4190万 | +17.03% | 61.06 | 1.08 |
| 04/19 | 67 | 69 | 56 | 62 | -1.59% | 246,400 | 10億7899万 | +23.63% | 63.23 | 1.12 |
| 04/18 | 63 | 63 | 62 | 63 | +17.54% | 302,400 | 10億9645万 | +25.63% | 64.25 | 1.14 |
| 04/15 | 59 | 59 | 53 | 53 | +6.88% | 297,600 | 9億3280万 | +9.06% | 54.66 | 0.97 |
| 04/14 | 50 | 50 | 50 | 50 | 0% | 4,800 | 8億7280万 | +2.04% | 51.15 | 0.91 |
| 04/11 | 51 | 51 | 50 | 50 | 0% | 4,800 | 8億7280万 | +2.04% | 51.15 | 0.91 |
| 04/07 | 50 | 50 | 50 | 50 | 0% | 1,600 | 8億7280万 | +2.04% | 51.15 | 0.91 |
| 04/06 | 50 | 50 | 50 | 50 | 0% | 1,600 | 8億7280万 | +2.04% | 51.15 | 0.91 |
| 04/05 | 51 | 51 | 50 | 50 | +6.67% | 14,400 | 8億7280万 | +2.04% | 51.15 | 0.91 |
| 04/01 | 49 | 49 | 47 | 47 | -3.85% | 6,400 | 8億1825万 | -4.34% | 47.95 | 0.85 |
| 03/30 | 48 | 49 | 48 | 49 | +2.63% | 3,200 | 8億5098万 | -0.51% | 49.87 | 0.88 |
| 03/29 | 48 | 48 | 48 | 48 | +0.66% | 3,200 | 8億2916万 | -3.06% | 48.59 | 0.86 |
| 03/25 | 47 | 47 | 47 | 47 | 0% | 1,600 | 8億2370万 | -3.7% | 48.27 | 0.86 |
| 03/24 | 47 | 47 | 47 | 47 | +0.27% | 1,600 | 8億2370万 | -3.7% | 48.27 | 0.86 |
| 03/22 | 47 | 47 | 47 | 47 | -2.33% | 3,200 | 8億2152万 | -3.95% | 48.14 | 0.85 |
| 03/14 | 48 | 48 | 48 | 48 | -4.81% | 6,400 | 8億4116万 | -1.66% | 49.29 | 0.87 |
| 03/10 | 51 | 51 | 51 | 51 | -1.22% | 8,000 | 8億8371万 | +3.32% | 51.78 | 0.92 |
| 03/04 | 51 | 51 | 51 | 51 | +5.13% | 9,600 | 8億9462万 | +4.59% | 52.42 | 0.93 |
| 03/03 | 47 | 49 | 47 | 49 | +3.86% | 3,200 | 8億5098万 | -0.51% | 49.87 | 0.88 |
| 03/02 | 49 | 49 | 47 | 47 | +1.21% | 6,400 | 8億1934万 | -4.21% | 48.01 | 0.85 |
| 03/01 | 46 | 46 | 46 | 46 | -7.48% | 3,200 | 8億952万 | -7.25% | 47.44 | 0.84 |
| 02/29 | 50 | 50 | 50 | 50 | +0.12% | 1,600 | 8億7498万 | +0.25% | 51.27 | 0.91 |
| 02/25 | 50 | 50 | 50 | 50 | +0.13% | 1,600 | 8億7389万 | +0.13% | 51.21 | 0.91 |
| 02/22 | 50 | 50 | 50 | 50 | 0% | 27,200 | 8億7280万 | 0% | 51.15 | 0.91 |
| 02/19 | 50 | 50 | 50 | 50 | 0% | 32,000 | 8億7280万 | 0% | 51.15 | 0.91 |
| 02/18 | 51 | 51 | 50 | 50 | 0% | 4,800 | 8億7280万 | 0% | 51.15 | 0.91 |
| 02/16 | 50 | 50 | 50 | 50 | 0% | 6,400 | 8億7280万 | 0% | 51.15 | 0.91 |
| 02/15 | 50 | 50 | 50 | 50 | 0% | 25,600 | 8億7280万 | 0% | 51.15 | 0.91 |
| 02/12 | 50 | 50 | 50 | 50 | 0% | 22,400 | 8億7280万 | +2.04% | 51.15 | 0.91 |
| 02/10 | 50 | 50 | 50 | 50 | 0% | 11,200 | 8億7280万 | +2.04% | 51.15 | 0.91 |
| 02/09 | 50 | 50 | 50 | 50 | 0% | 28,800 | 8億7280万 | +2.04% | 51.15 | 0.91 |
| 02/08 | 48 | 50 | 48 | 50 | -1.11% | 6,400 | 8億7280万 | +2.04% | 51.15 | 0.91 |
| 02/05 | 56 | 56 | 50 | 51 | +2.15% | 32,000 | 8億8261万 | +3.19% | 51.72 | 0.92 |
| 02/04 | 50 | 50 | 50 | 50 | +2.19% | 1,600 | 8億6407万 | +1.02% | 50.63 | 0.9 |
| 02/01 | 48 | 48 | 48 | 48 | -1.9% | 1,600 | 8億4552万 | -1.15% | 49.55 | 0.88 |
| 01/29 | 49 | 49 | 49 | 49 | 0% | 3,200 | 8億6189万 | +0.77% | 50.51 | 0.9 |
| 01/28 | 49 | 49 | 49 | 49 | -0.13% | 1,600 | 8億6189万 | +0.77% | 50.51 | 0.9 |
| 01/27 | 50 | 51 | 49 | 49 | +0.13% | 4,800 | 8億6298万 | +2.99% | 50.57 | 0.9 |
| 01/26 | 49 | 49 | 49 | 49 | +1.67% | 1,600 | 8億6189万 | +2.86% | 50.51 | 0.9 |
| 01/22 | 46 | 49 | 46 | 49 | +3.46% | 3,200 | 8億4770万 | +1.17% | 49.68 | 0.88 |
| 01/21 | 49 | 49 | 47 | 47 | -4.94% | 8,000 | 8億1934万 | -2.21% | 48.01 | 0.85 |
| 01/20 | 51 | 51 | 49 | 49 | -3.54% | 12,800 | 8億6189万 | +2.86% | 50.51 | 0.9 |
| 01/19 | 51 | 51 | 51 | 51 | +3.54% | 3,200 | 8億9352万 | +6.64% | 52.36 | 0.93 |
| 01/18 | 49 | 49 | 49 | 49 | +0.13% | 3,200 | 8億6298万 | +2.99% | 50.57 | 0.9 |
| 01/14 | 49 | 49 | 49 | 49 | 0% | 16,000 | 8億6189万 | +2.86% | 50.51 | 0.9 |
| 01/12 | 49 | 49 | 49 | 49 | 0% | 17,600 | 8億6189万 | +5.05% | 50.51 | 0.9 |
| 01/08 | 49 | 49 | 49 | 49 | 0% | 20,800 | 8億6189万 | +5.05% | 50.51 | 0.9 |
| 01/07 | 49 | 49 | 49 | 49 | 0% | 11,200 | 8億6189万 | +5.05% | 50.51 | 0.9 |
| 01/06 | 50 | 50 | 49 | 49 | -0.63% | 68,800 | 8億6189万 | +5.05% | 50.51 | 0.9 |
| 01/05 | 51 | 51 | 50 | 50 | -1.24% | 57,600 | 8億6734万 | +5.72% | 50.83 | 0.9 |
| 01/04 | 50 | 50 | 50 | 50 | +1.9% | 1,600 | 8億7825万 | +9.38% | 51.47 | 0.91 |
| 2015 |
| 12/30 | 48 | 50 | 48 | 49 | +3.13% | 187,200 | 8億6189万 | +7.34% | 50.51 | 0.9 |
| 12/29 | 48 | 50 | 48 | 48 | +1.32% | 27,200 | 8億3570万 | +4.08% | 48.97 | 0.87 |
| 12/28 | 49 | 49 | 47 | 47 | +1.75% | 9,600 | 8億2479万 | +2.72% | 48.33 | 0.86 |
| 12/25 | 48 | 48 | 46 | 46 | -2.49% | 102,400 | 8億1061万 | +0.95% | 47.5 | 0.84 |
| 12/24 | 48 | 48 | 48 | 48 | +0.26% | 36,800 | 8億3134万 | +3.53% | 48.72 | 0.86 |
