株価チャート
2016/03/25～2016/08/19
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 |
| 08/19 | 168 | 168 | 157 | 159 | -4.05% | 15,078,000 | 3744億9095万 | -5.48% | 20.9 | 2.68 |
| 08/18 | 170 | 172 | 165 | 166 | -3.61% | 9,880,000 | 3902億9126万 | -2.07% | 21.78 | 2.79 |
| 08/17 | 173 | 176 | 171 | 172 | -1.89% | 7,014,000 | 4049億1244万 | +1% | 22.6 | 2.89 |
| 08/16 | 179 | 180 | 174 | 175 | -2.56% | 7,324,000 | 4126億9468万 | +2.94% | 23.03 | 2.95 |
| 08/15 | 175 | 181 | 175 | 180 | +2.8% | 10,285,000 | 4235億4266万 | +6.27% | 23.64 | 3.03 |
| 08/12 | 175 | 176 | 169 | 175 | +10.22% | 19,914,000 | 4119億8721万 | +3.37% | 22.99 | 2.95 |
| 08/10 | 154 | 162 | 153 | 159 | +4.9% | 14,566,000 | 3737億8347万 | -6.21% | 20.86 | 2.67 |
| 08/09 | 150 | 151 | 147 | 151 | +1.82% | 5,850,000 | 3563億3238万 | -11.12% | 19.89 | 2.55 |
| 08/08 | 151 | 152 | 147 | 148 | -1.13% | 10,752,000 | 3499億6509万 | -13.22% | 19.53 | 2.5 |
| 08/05 | 153 | 154 | 147 | 150 | -2.53% | 16,861,000 | 3539億7413万 | -12.73% | 19.76 | 2.53 |
| 08/04 | 163 | 163 | 153 | 154 | -5.46% | 10,723,000 | 3631億7132万 | -10.98% | 20.27 | 2.6 |
| 08/03 | 163 | 165 | 161 | 163 | -2.28% | 5,697,000 | 3841億5979万 | -6.38% | 21.44 | 2.75 |
| 08/02 | 167 | 168 | 165 | 167 | -0.95% | 4,319,000 | 3931億2117万 | -4.2% | 21.94 | 2.81 |
| 08/01 | 164 | 169 | 163 | 168 | +0.18% | 7,230,000 | 3968億9437万 | -3.28% | 22.15 | 2.84 |
| 07/29 | 166 | 168 | 163 | 168 | +0.96% | 8,658,000 | 3961億8690万 | -3.45% | 22.11 | 2.83 |
| 07/28 | 168 | 169 | 166 | 166 | -2.97% | 6,281,000 | 3924億1369万 | -4.37% | 21.9 | 2.81 |
| 07/27 | 174 | 175 | 171 | 172 | -0.87% | 4,395,000 | 4044億4079万 | -2% | 22.57 | 2.89 |
| 07/26 | 173 | 175 | 172 | 173 | -0.86% | 4,121,000 | 4079億7817万 | -1.14% | 22.77 | 2.92 |
| 07/25 | 176 | 178 | 174 | 175 | +0.11% | 5,570,000 | 4115億1556万 | +0.29% | 22.97 | 2.94 |
| 07/22 | 174 | 178 | 173 | 174 | -1.13% | 5,680,000 | 4110億4391万 | +0.17% | 22.94 | 2.94 |
| 07/21 | 184 | 184 | 175 | 176 | -3.29% | 10,269,000 | 4157億5283万 | +1.32% | 23.2 | 2.97 |
| 07/20 | 175 | 183 | 175 | 182 | +1.84% | 4,838,000 | 4299億210万 | +4.77% | 23.99 | 3.07 |
| 07/19 | 175 | 179 | 174 | 179 | +0.96% | 7,697,000 | 4221億2000万 | +3.47% | 23.56 | 3.02 |
| 07/15 | 182 | 182 | 177 | 177 | -2.04% | 6,007,000 | 4181億1104万 | +2.49% | 23.33 | 2.99 |
| 07/14 | 181 | 184 | 179 | 181 | +0.33% | 7,566,000 | 4268億3643万 | +4.62% | 23.82 | 3.05 |
| 07/13 | 177 | 182 | 174 | 180 | +4.22% | 13,981,000 | 4254億2150万 | +4.28% | 23.74 | 3.04 |
| 07/12 | 175 | 176 | 173 | 173 | 0% | 8,081,000 | 4082億655万 | +0.06% | 22.78 | 2.92 |
| 07/11 | 175 | 177 | 171 | 173 | +1.76% | 11,050,000 | 4082億655万 | +0.06% | 22.78 | 2.92 |
| 07/08 | 174 | 175 | 170 | 170 | -0.64% | 10,073,000 | 4011億3191万 | -1.68% | 22.39 | 2.87 |
| 07/07 | 173 | 175 | 169 | 171 | -1.38% | 8,769,000 | 4037億2595万 | -1.04% | 22.53 | 2.89 |
| 07/06 | 172 | 174 | 169 | 174 | -0.63% | 8,191,000 | 4093億8566万 | +0.35% | 22.85 | 2.93 |
| 07/05 | 175 | 177 | 174 | 175 | -0.63% | 6,421,000 | 4119億7969万 | +0.98% | 22.99 | 2.95 |
| 07/04 | 176 | 178 | 175 | 176 | -0.28% | 7,368,000 | 4145億7372万 | +1.62% | 23.14 | 2.96 |
| 07/01 | 176 | 177 | 173 | 176 | +0.06% | 8,809,000 | 4157億5283万 | +1.32% | 23.2 | 2.97 |
| 06/30 | 176 | 179 | 174 | 176 | +1.67% | 10,259,000 | 4155億2459万 | +1.26% | 23.19 | 2.97 |
| 06/29 | 179 | 179 | 173 | 173 | -1.76% | 9,011,000 | 4086億8565万 | +0.17% | 22.81 | 2.92 |
| 06/28 | 168 | 177 | 167 | 176 | +2.8% | 13,644,000 | 4159億9624万 | +1.97% | 23.22 | 2.97 |
| 06/27 | 166 | 173 | 166 | 172 | +3.75% | 9,376,000 | 4046億7662万 | -0.81% | 22.58 | 2.89 |
| 06/24 | 173 | 174 | 159 | 165 | -3.95% | 16,362,000 | 3900億5543万 | -4.39% | 21.77 | 2.79 |
| 06/23 | 172 | 174 | 169 | 172 | +0.41% | 7,261,000 | 4060億9157万 | -0.46% | 22.66 | 2.9 |
| 06/22 | 170 | 173 | 169 | 172 | +0.35% | 8,843,000 | 4044億4079万 | -0.87% | 22.57 | 2.89 |
| 06/21 | 169 | 171 | 165 | 171 | +1.85% | 10,609,000 | 4029億8537万 | -0.64% | 22.49 | 2.88 |
| 06/20 | 166 | 169 | 166 | 168 | +1.7% | 7,403,000 | 3956億7552万 | -2.44% | 22.08 | 2.83 |
| 06/17 | 169 | 170 | 164 | 165 | -2.08% | 13,512,000 | 3890億7306万 | -4.07% | 21.71 | 2.78 |
| 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 |
