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 | 7/1, 株式分割 1→2 |
| 2016 |
| 06/30 | 2,011 | 2,011 | 1,928 | 1,928 | -4.37% | 157,900 | 374億320万 | -3.94% | 26.59 | 4.25 |
| 06/29 | 2,039 | 2,081 | 2,010 | 2,016 | +0.65% | 203,500 | 391億1040万 | +0.1% | 27.8 | 4.45 |
| 06/28 | 1,934 | 2,045 | 1,924 | 2,003 | +2.72% | 220,500 | 388億5820万 | -0.74% | 27.62 | 4.42 |
| 06/27 | 1,883 | 1,950 | 1,863 | 1,950 | +7.59% | 258,800 | 378億3000万 | -3.56% | 26.89 | 4.3 |
| 06/24 | 1,940 | 1,958 | 1,685 | 1,813 | -5.35% | 504,400 | 351億6250万 | -10.54% | 25 | 4 |
| 06/23 | 1,995 | 2,010 | 1,895 | 1,915 | -2.79% | 292,800 | 371億5100万 | -5.9% | 26.41 | 4.22 |
| 06/22 | 1,925 | 1,990 | 1,910 | 1,970 | +2.2% | 210,000 | 382億1800万 | -3.19% | 27.17 | 4.35 |
| 06/21 | 1,953 | 1,958 | 1,908 | 1,928 | -0.13% | 121,200 | 373億9350万 | -5.14% | 26.58 | 4.25 |
| 06/20 | 1,875 | 1,943 | 1,875 | 1,930 | +2.93% | 135,000 | 374億4200万 | -5.07% | 26.62 | 4.26 |
| 06/17 | 1,868 | 1,900 | 1,855 | 1,875 | +0.54% | 191,200 | 363億7500万 | -7.77% | 25.86 | 4.14 |
| 06/16 | 1,910 | 1,918 | 1,850 | 1,865 | -2.23% | 213,600 | 361億8100万 | -8.35% | 25.72 | 4.11 |
| 06/15 | 1,893 | 1,950 | 1,893 | 1,908 | -0.52% | 267,800 | 370億550万 | -6.4% | 26.31 | 4.21 |
| 06/14 | 1,968 | 1,985 | 1,890 | 1,918 | -3.64% | 247,200 | 371億9950万 | -6.05% | 26.44 | 4.23 |
| 06/13 | 2,050 | 2,050 | 1,968 | 1,990 | -3.16% | 207,000 | 386億600万 | -2.59% | 27.44 | 4.39 |
| 06/10 | 2,020 | 2,080 | 2,008 | 2,055 | +3.14% | 289,600 | 398億6700万 | +0.64% | 28.34 | 4.53 |
| 06/09 | 1,988 | 2,008 | 1,950 | 1,993 | -0.25% | 307,400 | 386億5450万 | -2.09% | 27.48 | 4.39 |
| 06/08 | 2,070 | 2,075 | 1,983 | 1,998 | -3.27% | 455,400 | 387億5150万 | -1.65% | 27.55 | 4.41 |
| 06/07 | 2,150 | 2,150 | 2,065 | 2,065 | -3.5% | 238,000 | 400億6100万 | +1.98% | 28.48 | 4.55 |
| 06/06 | 2,120 | 2,165 | 2,120 | 2,140 | -1.5% | 137,200 | 415億1600万 | +5.99% | 29.51 | 4.72 |
| 06/03 | 2,110 | 2,175 | 2,110 | 2,173 | +2.96% | 133,200 | 421億4650万 | +8.19% | 29.96 | 4.79 |
| 06/02 | 2,090 | 2,135 | 2,070 | 2,110 | -0.24% | 241,600 | 409億3400万 | +5.66% | 29.1 | 4.65 |
| 06/01 | 2,160 | 2,185 | 2,108 | 2,115 | -2.98% | 187,200 | 410億3100万 | +6.07% | 29.17 | 4.66 |
| 05/31 | 2,165 | 2,183 | 2,140 | 2,180 | +0.81% | 107,200 | 422億9200万 | +9.33% | 30.06 | 4.81 |
| 05/30 | 2,180 | 2,188 | 2,155 | 2,163 | -0.35% | 170,600 | 419億5250万 | +8.78% | 29.82 | 4.77 |
| 05/27 | 2,103 | 2,175 | 2,103 | 2,170 | +3.21% | 211,800 | 420億9800万 | +9.49% | 29.93 | 4.79 |
| 05/26 | 2,158 | 2,168 | 2,085 | 2,103 | -0.94% | 181,600 | 407億8850万 | +6.51% | 29 | 4.64 |
| 05/25 | 2,133 | 2,178 | 2,095 | 2,123 | +0.95% | 332,000 | 411億7650万 | +7.63% | 29.27 | 4.68 |
| 05/24 | 2,040 | 2,105 | 2,033 | 2,103 | +2.81% | 223,400 | 407億8850万 | +6.78% | 29 | 4.64 |
| 05/23 | 2,063 | 2,070 | 2,013 | 2,045 | +0.49% | 234,600 | 396億7300万 | +3.81% | 28.2 | 4.51 |
| 05/20 | 2,013 | 2,080 | 2,010 | 2,035 | +6.13% | 518,400 | 394億7900万 | +3.14% | 28.06 | 4.49 |
| 05/19 | 1,940 | 1,948 | 1,903 | 1,918 | +0.66% | 134,400 | 371億9950万 | -3.21% | 26.44 | 4.23 |
| 05/18 | 1,960 | 1,993 | 1,890 | 1,905 | -2.31% | 162,200 | 369億5700万 | -4.32% | 26.27 | 4.2 |
| 05/17 | 1,900 | 1,958 | 1,888 | 1,950 | +1.43% | 131,000 | 378億3000万 | -2.55% | 26.89 | 4.3 |
| 05/16 | 1,973 | 1,985 | 1,910 | 1,923 | -0.77% | 145,800 | 372億9650万 | -4.02% | 26.51 | 4.24 |
| 05/13 | 1,943 | 1,970 | 1,873 | 1,938 | -0.26% | 180,400 | 375億8750万 | -3.51% | 26.72 | 4.27 |
| 05/12 | 1,965 | 1,965 | 1,920 | 1,943 | -1.27% | 116,200 | 376億8450万 | -3.55% | 26.79 | 4.28 |
| 05/11 | 2,005 | 2,005 | 1,953 | 1,968 | -0.63% | 127,000 | 381億6950万 | -2.6% | 27.13 | 4.34 |
| 05/10 | 1,993 | 2,028 | 1,970 | 1,980 | +0.51% | 254,000 | 384億1200万 | -2.03% | 27.31 | 4.37 |
| 05/09 | 1,920 | 2,025 | 1,920 | 1,970 | +5.07% | 475,200 | 382億1800万 | -2.48% | 27.17 | 4.35 |
| 05/06 | 1,873 | 1,890 | 1,845 | 1,875 | 0% | 177,800 | 363億7500万 | -6.99% | 25.86 | 4.14 |
| 05/02 | 1,828 | 1,895 | 1,825 | 1,875 | +1.35% | 330,000 | 363億7500万 | -6.9% | 25.86 | 4.14 |
| 04/28 | 1,905 | 1,923 | 1,818 | 1,850 | -3.77% | 366,400 | 358億9000万 | -7.96% | 25.51 | 4.08 |
| 04/27 | 1,853 | 1,955 | 1,853 | 1,923 | +3.5% | 391,200 | 372億9650万 | -4.4% | 26.51 | 4.24 |
| 04/26 | 1,898 | 1,948 | 1,825 | 1,858 | -3.13% | 506,200 | 360億3550万 | -7.45% | 25.62 | 4.1 |
| 04/25 | 2,050 | 2,050 | 1,898 | 1,918 | -5.77% | 558,400 | 371億9950万 | -4.36% | 26.44 | 4.23 |
| 04/22 | 2,083 | 2,088 | 2,003 | 2,035 | -3.1% | 204,800 | 394億7900万 | +1.65% | 28.06 | 4.49 |
| 04/21 | 2,075 | 2,118 | 2,043 | 2,100 | +2.94% | 289,200 | 407億4000万 | +5.47% | 28.96 | 4.63 |
| 04/20 | 2,023 | 2,075 | 2,015 | 2,040 | +2.13% | 240,200 | 395億7600万 | +3.19% | 28.13 | 4.5 |
| 04/19 | 2,005 | 2,018 | 1,958 | 1,998 | +0.63% | 296,000 | 387億5150万 | +1.71% | 27.55 | 4.41 |
| 04/18 | 1,960 | 2,013 | 1,935 | 1,985 | -3.52% | 431,400 | 385億900万 | +1.69% | 27.37 | 4.38 |
| 04/15 | 2,005 | 2,070 | 1,993 | 2,058 | +1.11% | 362,800 | 399億1550万 | +6.06% | 28.37 | 4.54 |
| 04/14 | 2,153 | 2,168 | 2,005 | 2,035 | -4.01% | 767,400 | 394億7900万 | +5.82% | 28.06 | 4.49 |
| 04/13 | 2,133 | 2,140 | 2,043 | 2,120 | -0.93% | 373,800 | 411億2800万 | +11.17% | 29.24 | 4.68 |
| 04/12 | 2,220 | 2,250 | 2,108 | 2,140 | -4.14% | 413,800 | 415億1600万 | +13.23% | 29.51 | 4.72 |
| 04/11 | 2,195 | 2,238 | 2,138 | 2,233 | +3.36% | 361,600 | 433億1050万 | +19.19% | 30.79 | 4.92 |
| 04/08 | 2,093 | 2,208 | 2,065 | 2,160 | +0.35% | 527,200 | 419億400万 | +16.63% | 29.79 | 4.76 |
| 04/07 | 2,000 | 2,170 | 2,000 | 2,153 | +7.63% | 598,000 | 417億5850万 | +17.56% | 29.68 | 4.75 |
| 04/06 | 2,005 | 2,033 | 1,950 | 2,000 | -1.96% | 442,400 | 388億 | +10.5% | 27.58 | 4.41 |
| 04/05 | 2,100 | 2,138 | 2,030 | 2,040 | -3.2% | 535,400 | 395億7600万 | +13.65% | 28.13 | 4.5 |
| 04/04 | 2,088 | 2,200 | 2,050 | 2,108 | +1.69% | 908,200 | 408億8550万 | +18.6% | 29.06 | 4.65 |
| 04/01 | 2,005 | 2,125 | 1,960 | 2,073 | +3.37% | 890,800 | 402億650万 | +18.09% | 28.58 | 4.57 |
| 03/31 | 1,930 | 2,050 | 1,925 | 2,005 | +3.35% | 621,600 | 388億9700万 | +15.63% | 27.65 | 4.42 |
| 03/30 | 1,958 | 2,000 | 1,913 | 1,940 | +2.78% | 386,200 | 376億3600万 | +13.19% | 26.75 | 4.28 |
| 03/29 | 1,800 | 1,905 | 1,795 | 1,888 | +3.71% | 243,200 | 366億1750万 | +11.16% | 26.03 | 4.16 |
| 03/28 | 1,815 | 1,830 | 1,788 | 1,820 | +2.25% | 174,200 | 353億800万 | +8.01% | 25.1 | 4.01 |
| 03/25 | 1,865 | 1,868 | 1,765 | 1,780 | -5.32% | 558,200 | 345億3200万 | +6.4% | 24.55 | 3.93 |
| 03/24 | 1,843 | 1,898 | 1,843 | 1,880 | +3.16% | 287,200 | 364億7200万 | +12.98% | 25.93 | 4.15 |
| 03/23 | 1,798 | 1,830 | 1,788 | 1,823 | +0.97% | 193,800 | 353億5650万 | +10.79% | 25.13 | 4.02 |
| 03/22 | 1,823 | 1,843 | 1,770 | 1,805 | -0.96% | 265,200 | 350億1700万 | +10.74% | 24.89 | 3.98 |
| 03/18 | 1,808 | 1,833 | 1,695 | 1,823 | +2.68% | 439,000 | 353億5650万 | +12.85% | 25.13 | 4.02 |
| 03/17 | 1,790 | 1,848 | 1,735 | 1,775 | +1% | 482,200 | 344億3500万 | +11.29% | 24.48 | 3.92 |
| 03/16 | 1,698 | 1,770 | 1,678 | 1,758 | +3.53% | 253,600 | 340億9550万 | +11.16% | 24.24 | 3.88 |
| 03/15 | 1,715 | 1,768 | 1,695 | 1,698 | -1.02% | 303,200 | 329億3150万 | +7.98% | 23.41 | 3.74 |
| 03/14 | 1,705 | 1,745 | 1,670 | 1,715 | +1.78% | 287,400 | 332億7100万 | +9.31% | 23.65 | 3.78 |
| 03/11 | 1,615 | 1,708 | 1,613 | 1,685 | +3.85% | 274,600 | 326億8900万 | +7.46% | 23.24 | 3.72 |
| 03/10 | 1,648 | 1,723 | 1,613 | 1,623 | -0.15% | 306,800 | 314億7650万 | +3.34% | 22.38 | 3.58 |
| 03/09 | 1,615 | 1,655 | 1,613 | 1,625 | -4.27% | 180,000 | 315億2500万 | +3.37% | 22.41 | 3.58 |
| 03/08 | 1,705 | 1,725 | 1,643 | 1,698 | -0.73% | 184,400 | 329億3150万 | +7.85% | 23.41 | 3.74 |
| 03/07 | 1,735 | 1,735 | 1,685 | 1,710 | -0.29% | 201,400 | 331億7400万 | +8.78% | 23.58 | 3.77 |
| 03/04 | 1,625 | 1,730 | 1,595 | 1,715 | +4.57% | 356,400 | 332億7100万 | +9.31% | 23.65 | 3.78 |
| 03/03 | 1,643 | 1,658 | 1,608 | 1,640 | +0.46% | 133,400 | 318億1600万 | +4.79% | 22.62 | 3.62 |
| 03/02 | 1,665 | 1,670 | 1,630 | 1,633 | +0.15% | 214,800 | 316億7050万 | +4.51% | 22.51 | 3.6 |
| 03/01 | 1,575 | 1,633 | 1,540 | 1,630 | +3.16% | 260,400 | 316億2200万 | +4.69% | 22.48 | 3.6 |
| 02/29 | 1,575 | 1,630 | 1,553 | 1,580 | +1.94% | 246,600 | 306億5200万 | +1.67% | 21.79 | 3.48 |
| 02/26 | 1,540 | 1,565 | 1,523 | 1,550 | +0.16% | 161,800 | 300億7000万 | +0.06% | 21.38 | 3.42 |
| 02/25 | 1,550 | 1,590 | 1,520 | 1,548 | +3% | 313,000 | 300億2150万 | +0.36% | 21.34 | 3.41 |
| 02/24 | 1,515 | 1,545 | 1,477 | 1,503 | -3.06% | 290,200 | 291億4850万 | -1.8% | 20.72 | 3.31 |
| 02/23 | 1,588 | 1,588 | 1,503 | 1,550 | -1.43% | 287,200 | 300億7000万 | +1.77% | 21.38 | 3.42 |
| 02/22 | 1,520 | 1,583 | 1,508 | 1,573 | +3.45% | 360,600 | 305億650万 | +3.93% | 21.69 | 3.47 |
| 02/19 | 1,513 | 1,545 | 1,443 | 1,520 | -0.82% | 387,400 | 294億8800万 | +1.13% | 20.96 | 3.35 |
| 02/18 | 1,450 | 1,560 | 1,425 | 1,533 | +7.92% | 419,600 | 297億3050万 | +2.37% | 21.13 | 3.38 |
| 02/17 | 1,420 | 1,435 | 1,364 | 1,420 | -1.73% | 340,200 | 275億4800万 | -4.76% | 19.58 | 3.13 |
| 02/16 | 1,403 | 1,480 | 1,388 | 1,445 | +1.26% | 430,600 | 280億3300万 | -2.96% | 19.93 | 3.19 |
| 02/15 | 1,400 | 1,455 | 1,359 | 1,427 | +7.58% | 341,400 | 276億8380万 | -4.1% | 19.68 | 3.15 |
| 02/12 | 1,370 | 1,395 | 1,301 | 1,327 | -7.11% | 577,000 | 257億3410万 | -10.91% | 18.29 | 2.93 |
| 02/10 | 1,550 | 1,558 | 1,395 | 1,428 | -6.36% | 448,600 | 277億320万 | -4.42% | 19.69 | 3.15 |
| 02/09 | 1,573 | 1,580 | 1,484 | 1,525 | -6.73% | 438,200 | 295億8500万 | +1.87% | 21.03 | 3.36 |
| 02/08 | 1,658 | 1,668 | 1,588 | 1,635 | -2.39% | 324,000 | 317億1900万 | +9.15% | 22.55 | 3.61 |
| 02/05 | 1,698 | 1,750 | 1,620 | 1,675 | -3.6% | 564,600 | 324億9500万 | +12.12% | 23.1 | 3.69 |
| 02/04 | 1,660 | 1,800 | 1,633 | 1,738 | +3.42% | 645,000 | 337億750万 | +16.77% | 23.96 | 3.83 |
