株価チャート
2016/01/21～2016/06/16
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 |
|---|
| 2023 | 10/1, 株式分割 1→10 |
| 2016 |
| 06/16 | 173 | 174 | 168 | 169 | -1.63% | 6,947,000 | 3973億2613万 | -2.03% | 22.17 | 2.84 |
| 06/15 | 170 | 173 | 168 | 171 | +0.23% | 6,455,000 | 4039億2858万 | +0.18% | 22.54 | 2.89 |
| 06/14 | 172 | 174 | 167 | 171 | -1.38% | 9,423,000 | 4029億8537万 | -0.06% | 22.49 | 2.88 |
| 06/13 | 175 | 175 | 173 | 173 | -2.37% | 6,575,000 | 4086億4462万 | +1.35% | 22.81 | 2.92 |
| 06/10 | 178 | 179 | 175 | 178 | -1.44% | 10,885,000 | 4185億4830万 | +4.41% | 23.36 | 2.99 |
| 06/09 | 182 | 183 | 179 | 180 | -1.1% | 8,951,000 | 4246億7914万 | +6.57% | 23.7 | 3.04 |
| 06/08 | 178 | 182 | 178 | 182 | +0.89% | 10,107,000 | 4293億9518万 | +8.39% | 23.96 | 3.07 |
| 06/07 | 175 | 181 | 175 | 181 | +3.62% | 12,260,000 | 4256億2235万 | +7.44% | 23.75 | 3.04 |
| 06/06 | 173 | 174 | 171 | 174 | -0.46% | 3,569,000 | 4107億6684万 | +4.31% | 22.92 | 2.94 |
| 06/03 | 171 | 175 | 171 | 175 | +2.1% | 5,177,000 | 4126億5325万 | +4.79% | 23.03 | 2.95 |
| 06/02 | 171 | 174 | 171 | 171 | -0.52% | 7,028,000 | 4041億6438万 | +3.25% | 22.56 | 2.89 |
| 06/01 | 173 | 175 | 169 | 172 | -2.55% | 8,255,000 | 4062億8660万 | +3.8% | 22.67 | 2.9 |
| 05/31 | 177 | 178 | 174 | 177 | -0.84% | 8,422,000 | 4168億9768万 | +6.51% | 23.27 | 2.98 |
| 05/30 | 177 | 180 | 177 | 178 | +1.48% | 7,628,000 | 4204億3471万 | +8.06% | 23.46 | 3.01 |
| 05/27 | 173 | 177 | 172 | 176 | +2.39% | 12,116,000 | 4143億386万 | +7.13% | 23.12 | 2.96 |
| 05/26 | 175 | 176 | 171 | 172 | -0.64% | 7,979,000 | 4046億3599万 | +4.63% | 22.58 | 2.89 |
| 05/25 | 175 | 177 | 172 | 173 | +0.17% | 11,848,000 | 4072億2981万 | +5.95% | 22.73 | 2.91 |
| 05/24 | 171 | 174 | 170 | 172 | +1.41% | 13,896,000 | 4065億2240万 | +5.77% | 22.69 | 2.91 |
| 05/23 | 172 | 173 | 168 | 170 | +1.01% | 14,548,000 | 4008億4487万 | +4.29% | 22.37 | 2.87 |
| 05/20 | 167 | 170 | 166 | 168 | +2.81% | 18,020,000 | 3968億3642万 | +3.89% | 22.15 | 2.84 |
| 05/19 | 163 | 165 | 161 | 164 | +3.87% | 9,849,000 | 3859億9003万 | +1.05% | 21.54 | 2.76 |
| 05/18 | 157 | 160 | 155 | 158 | 0% | 10,439,000 | 3716億677万 | -2.72% | 20.74 | 2.66 |
| 05/17 | 159 | 160 | 155 | 158 | -2.9% | 23,823,000 | 3716億677万 | -3.31% | 20.74 | 2.66 |
| 05/16 | 173 | 174 | 162 | 162 | -2.11% | 18,085,000 | 3826億8895万 | -0.43% | 21.36 | 2.74 |
| 05/13 | 162 | 170 | 160 | 166 | +2.92% | 20,342,000 | 3909億4164万 | +1.72% | 21.82 | 2.79 |
| 05/12 | 157 | 162 | 157 | 161 | +1% | 8,935,000 | 3798億5946万 | -1.17% | 21.2 | 2.72 |
| 05/11 | 165 | 165 | 159 | 160 | -2.09% | 9,878,000 | 3760億8680万 | -2.15% | 20.99 | 2.69 |
| 05/10 | 160 | 164 | 160 | 163 | +2.07% | 9,904,000 | 3841億370万 | -0.06% | 21.44 | 2.75 |
| 05/09 | 160 | 161 | 159 | 160 | +1.2% | 10,138,000 | 3763億2259万 | -2.09% | 21 | 2.69 |
| 05/06 | 159 | 162 | 157 | 158 | -1.68% | 9,566,000 | 3718億4256万 | -3.25% | 20.75 | 2.66 |
| 05/02 | 159 | 163 | 159 | 160 | -3.95% | 7,283,000 | 3782億892万 | -1.6% | 21.11 | 2.7 |
| 04/28 | 170 | 173 | 162 | 167 | -0.77% | 14,401,000 | 3937億7113万 | +2.45% | 21.98 | 2.81 |
| 04/27 | 170 | 172 | 168 | 168 | +1.14% | 9,524,000 | 3968億3642万 | +3.25% | 22.15 | 2.84 |
| 04/26 | 163 | 168 | 163 | 166 | +2.21% | 9,919,000 | 3923億5639万 | +2.72% | 21.9 | 2.8 |
| 04/25 | 166 | 166 | 162 | 163 | -0.49% | 7,532,000 | 3838億6791万 | +0.49% | 21.42 | 2.74 |
| 04/22 | 162 | 168 | 161 | 164 | +0.55% | 11,863,000 | 3857億5423万 | +1.61% | 21.53 | 2.76 |
| 04/21 | 163 | 164 | 161 | 163 | +1.94% | 12,595,000 | 3836億3211万 | +1.06% | 21.41 | 2.74 |
| 04/20 | 160 | 161 | 158 | 160 | -0.13% | 11,412,000 | 3763億2259万 | -0.87% | 21 | 2.69 |
| 04/19 | 161 | 163 | 159 | 160 | -0.13% | 10,121,000 | 3767億9417万 | -0.12% | 21.03 | 2.69 |
| 04/18 | 158 | 161 | 157 | 160 | -1.9% | 4,463,000 | 3772億6576万 | 0% | 21.06 | 2.7 |
| 04/15 | 163 | 167 | 162 | 163 | -1.75% | 8,895,000 | 3845億7528万 | +2.58% | 21.46 | 2.75 |
| 04/14 | 166 | 166 | 163 | 166 | +1.84% | 13,873,000 | 3914億1322万 | +4.4% | 21.84 | 2.8 |
| 04/13 | 161 | 163 | 159 | 163 | +1.12% | 10,353,000 | 3843億3949万 | +3.82% | 21.45 | 2.75 |
| 04/12 | 167 | 167 | 160 | 161 | -4.16% | 13,373,000 | 3800億9525万 | +3.33% | 21.21 | 2.72 |
| 04/11 | 166 | 168 | 165 | 168 | +1.26% | 11,046,000 | 3966億63万 | +7.82% | 22.13 | 2.84 |
| 04/08 | 162 | 169 | 162 | 166 | +0.42% | 14,963,000 | 3916億4901万 | +7.16% | 21.86 | 2.8 |
| 04/07 | 163 | 168 | 161 | 165 | +3.7% | 18,338,000 | 3899億9847万 | +7.4% | 21.77 | 2.79 |
| 04/06 | 159 | 161 | 155 | 160 | -0.44% | 21,988,000 | 3760億8680万 | +4.25% | 20.99 | 2.69 |
| 04/05 | 162 | 164 | 160 | 160 | -1.29% | 12,989,000 | 3777億3734万 | +4.71% | 21.08 | 2.7 |
| 04/04 | 163 | 167 | 161 | 162 | +0.56% | 12,740,000 | 3826億8895万 | +6.78% | 21.36 | 2.74 |
| 04/01 | 166 | 169 | 160 | 161 | -1.1% | 12,510,000 | 3805億6683万 | +6.89% | 21.24 | 2.72 |
| 03/31 | 170 | 171 | 163 | 163 | -0.67% | 13,114,000 | 3848億1107万 | +8.08% | 22.05 | 3.01 |
| 03/30 | 164 | 168 | 163 | 164 | +0.37% | 14,693,000 | 3874億477万 | +9.53% | 22.2 | 3.03 |
| 03/29 | 161 | 165 | 158 | 164 | +2.31% | 14,582,000 | 3859億9003万 | +9.87% | 22.12 | 3.02 |
| 03/28 | 160 | 161 | 158 | 160 | +1.72% | 11,121,000 | 3772億6576万 | +8.11% | 21.62 | 2.95 |
| 03/25 | 156 | 159 | 155 | 157 | +0.9% | 11,648,000 | 3708億9940万 | +6.28% | 21.25 | 2.9 |
| 03/24 | 155 | 158 | 154 | 156 | 0% | 14,034,000 | 3675億9832万 | +5.34% | 21.06 | 2.87 |
| 03/23 | 159 | 159 | 155 | 156 | -0.7% | 5,046,000 | 3675億9832万 | +5.34% | 21.06 | 2.87 |
| 03/22 | 157 | 160 | 155 | 157 | +1.68% | 7,570,000 | 3701億4302万 | +6.08% | 21.21 | 2.89 |
| 03/18 | 155 | 156 | 152 | 154 | -0.06% | 10,092,000 | 3640億1327万 | +4.32% | 20.86 | 2.85 |
| 03/17 | 154 | 157 | 153 | 155 | -0.19% | 15,817,000 | 3642億4903万 | +5.1% | 20.87 | 2.85 |
| 03/16 | 156 | 157 | 154 | 155 | -0.13% | 17,464,000 | 3649億5631万 | +6.03% | 20.91 | 2.85 |
| 03/15 | 147 | 156 | 147 | 155 | +5.3% | 20,925,000 | 3654億2783万 | +6.16% | 20.94 | 2.86 |
| 03/14 | 146 | 148 | 144 | 147 | +1.59% | 10,230,000 | 3470億3855万 | +0.14% | 19.89 | 2.71 |
| 03/11 | 145 | 147 | 143 | 145 | +0.21% | 15,198,000 | 3416億1608万 | -2.09% | 19.58 | 2.67 |
| 03/10 | 138 | 146 | 138 | 145 | +6.79% | 17,450,000 | 3409億880万 | -2.95% | 19.53 | 2.67 |
| 03/09 | 137 | 137 | 132 | 135 | -2.66% | 17,050,000 | 3192億1889万 | -9.73% | 18.29 | 2.5 |
| 03/08 | 142 | 144 | 136 | 139 | -1.7% | 21,820,000 | 3279億4200万 | -8.49% | 18.79 | 2.56 |
| 03/07 | 150 | 151 | 135 | 142 | -5.16% | 40,548,000 | 3336億24万 | -8.12% | 19.12 | 2.61 |
| 03/04 | 149 | 150 | 145 | 149 | +2.47% | 13,676,000 | 3517億5375万 | -3.74% | 20.16 | 2.75 |
| 03/03 | 147 | 148 | 144 | 146 | -2.02% | 8,596,000 | 3432億6640万 | -6.67% | 19.67 | 2.68 |
| 03/02 | 149 | 150 | 147 | 149 | +3.05% | 16,519,000 | 3503億3919万 | -5.35% | 20.08 | 2.74 |
| 03/01 | 143 | 145 | 143 | 144 | +0.21% | 8,439,000 | 3399億6576万 | -8.15% | 19.48 | 2.66 |
| 02/29 | 148 | 149 | 143 | 144 | -0.42% | 12,059,000 | 3392億5848万 | -8.92% | 19.44 | 2.65 |
| 02/26 | 146 | 147 | 142 | 145 | -1.03% | 13,796,000 | 3406億7304万 | -8.54% | 19.52 | 2.66 |
| 02/25 | 141 | 147 | 140 | 146 | +5.34% | 23,563,000 | 3442億944万 | -8.18% | 19.72 | 2.69 |
| 02/24 | 141 | 143 | 136 | 139 | -2.46% | 29,135,000 | 3267億6320万 | -12.83% | 18.72 | 2.55 |
| 02/23 | 147 | 148 | 140 | 142 | -2.54% | 23,420,000 | 3350億1480万 | -11.19% | 19.2 | 2.62 |
| 02/22 | 148 | 149 | 144 | 146 | -3.12% | 21,703,000 | 3437億3792万 | -9.44% | 19.7 | 2.69 |
| 02/19 | 155 | 155 | 148 | 151 | -5.94% | 14,987,000 | 3548億1863万 | -7.1% | 20.33 | 2.77 |
| 02/18 | 156 | 162 | 155 | 160 | +6.17% | 14,846,000 | 3772億1582万 | -1.84% | 21.62 | 2.95 |
| 02/17 | 154 | 158 | 148 | 151 | -2.52% | 13,855,000 | 3552億9015万 | -7.55% | 20.36 | 2.78 |
| 02/16 | 157 | 161 | 152 | 155 | +0.98% | 22,605,000 | 3644億8479万 | -5.73% | 20.89 | 2.85 |
| 02/15 | 149 | 156 | 144 | 153 | +14.68% | 19,825,000 | 3609億4839万 | -7.21% | 20.68 | 2.82 |
| 02/12 | 138 | 141 | 129 | 134 | -8.44% | 18,525,000 | 3147億3945万 | -19.58% | 18.04 | 2.46 |
| 02/10 | 157 | 157 | 143 | 146 | -7.37% | 18,968,000 | 3437億3792万 | -13.21% | 19.7 | 2.69 |
| 02/09 | 160 | 162 | 154 | 157 | -5.69% | 7,685,000 | 3710億8606万 | -6.86% | 21.26 | 2.9 |
| 02/08 | 164 | 168 | 162 | 167 | -0.65% | 12,448,000 | 3934億8325万 | -1.82% | 22.55 | 3.08 |
| 02/05 | 167 | 169 | 164 | 168 | -2.38% | 13,390,000 | 3960億7661万 | -1.75% | 22.7 | 3.1 |
| 02/04 | 175 | 176 | 171 | 172 | -2.82% | 5,757,000 | 4057億4277万 | +0.06% | 23.25 | 3.17 |
| 02/03 | 177 | 180 | 174 | 177 | -3.96% | 11,042,000 | 4175億3076万 | +2.97% | 23.93 | 3.26 |
| 02/02 | 183 | 186 | 182 | 184 | -1.07% | 5,605,000 | 4347億4123万 | +7.21% | 24.91 | 3.4 |
| 02/01 | 179 | 188 | 179 | 186 | +5.67% | 13,581,000 | 4394億5643万 | +8.37% | 25.18 | 3.44 |
| 01/29 | 165 | 181 | 165 | 176 | +8.62% | 29,349,000 | 4158億8044万 | +2.56% | 23.83 | 3.25 |
| 01/28 | 162 | 165 | 160 | 162 | -0.18% | 10,634,000 | 3828億7406万 | -6.13% | 21.94 | 2.99 |
| 01/27 | 162 | 164 | 161 | 163 | +2.13% | 6,265,000 | 3835億8134万 | -6.49% | 21.98 | 3 |
| 01/26 | 161 | 162 | 158 | 159 | -2.21% | 8,991,000 | 3755億6550万 | -8.97% | 21.52 | 2.94 |
| 01/25 | 161 | 164 | 159 | 163 | +3.36% | 10,794,000 | 3840億5286万 | -7.44% | 22.01 | 3 |
| 01/22 | 158 | 158 | 154 | 158 | +3.62% | 16,434,000 | 3715億5758万 | -10.96% | 21.29 | 2.9 |
| 01/21 | 159 | 161 | 152 | 152 | -4.34% | 9,021,000 | 3585億2695万 | -14.55% | 20.54 | 2.8 |
