株価チャート
2016/03/10～2016/08/04
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 |
|---|
| 2019 | 10/1, 株式分割 1→5 |
| 2018 | 3/1, 株式分割 1→5 |
| 2016 |
| 08/04 | 51 | 51 | 49 | 50 | +0.32% | 112,500 | 37億2421万 | +7.83% | 9.13 | 3.6 |
| 08/03 | 48 | 50 | 48 | 49 | -0.4% | 322,500 | 37億1220万 | +9.87% | 9.1 | 3.59 |
| 08/02 | 51 | 52 | 48 | 50 | -1.04% | 695,000 | 37億2721万 | +10.31% | 9.14 | 3.6 |
| 08/01 | 47 | 50 | 47 | 50 | +4.59% | 475,000 | 37億6626万 | +14% | 9.23 | 3.64 |
| 07/29 | 47 | 48 | 44 | 48 | +1.35% | 910,000 | 36億107万 | +11.53% | 8.83 | 3.48 |
| 07/28 | 47 | 48 | 46 | 47 | +2.51% | 312,500 | 35億5302万 | +10.05% | 8.71 | 3.44 |
| 07/27 | 46 | 48 | 46 | 46 | -2.12% | 262,500 | 34億6592万 | +9.9% | 8.49 | 3.35 |
| 07/26 | 48 | 48 | 46 | 47 | -2.88% | 345,000 | 35億4100万 | +12.29% | 8.68 | 3.42 |
| 07/25 | 46 | 49 | 45 | 49 | +3.58% | 1,095,000 | 36億4612万 | +18.44% | 8.94 | 3.53 |
| 07/22 | 46 | 48 | 45 | 47 | +2.81% | 467,500 | 35億1998万 | +14.34% | 8.63 | 3.4 |
| 07/21 | 48 | 48 | 45 | 46 | -3.72% | 860,000 | 34億2387万 | +14% | 8.39 | 3.31 |
| 07/20 | 49 | 50 | 46 | 47 | -1.5% | 1,155,000 | 35億5602万 | +18.4% | 8.72 | 3.44 |
| 07/19 | 52 | 52 | 47 | 48 | -7.68% | 1,282,500 | 36億1008万 | +23.28% | 8.85 | 3.49 |
| 07/15 | 53 | 55 | 49 | 52 | -3.48% | 2,792,500 | 39億1042万 | +33.54% | 9.58 | 3.78 |
| 07/14 | 44 | 54 | 43 | 54 | +25.72% | 7,662,500 | 40億5158万 | +42% | 9.93 | 3.92 |
| 07/13 | 46 | 47 | 41 | 43 | -8.99% | 3,275,000 | 32億2264万 | +16% | 7.9 | 3.12 |
| 07/12 | 51 | 51 | 46 | 47 | -5.68% | 2,132,500 | 35億4100万 | +27.46% | 8.68 | 3.42 |
| 07/11 | 50 | 57 | 50 | 50 | +4.25% | 7,970,000 | 37億5425万 | +38.89% | 9.2 | 3.63 |
| 07/08 | 50 | 51 | 44 | 48 | +6.86% | 5,347,500 | 36億107万 | +33.22% | 8.83 | 3.48 |
| 07/07 | 53 | 53 | 45 | 45 | +9.57% | 14,887,500 | 33億6981万 | +28.23% | 8.26 | 3.26 |
| 07/06 | 41 | 41 | 41 | 41 | +17.16% | 282,500 | 30億7548万 | +20.47% | 7.54 | 2.97 |
| 07/05 | 35 | 36 | 34 | 35 | +1.39% | 850,000 | 26億2497万 | +2.82% | 6.43 | 2.54 |
| 07/04 | 35 | 36 | 34 | 34 | -2.16% | 545,000 | 25億8893万 | +1.41% | 6.35 | 2.5 |
| 07/01 | 36 | 36 | 35 | 35 | +0.34% | 167,500 | 26億4599万 | +3.65% | 6.49 | 2.56 |
| 06/30 | 35 | 36 | 35 | 35 | +1.27% | 325,000 | 26億3698万 | +6.42% | 6.46 | 2.55 |
| 06/29 | 35 | 35 | 34 | 35 | 0% | 375,000 | 26億394万 | +5.09% | 6.38 | 2.52 |
| 06/28 | 34 | 35 | 34 | 35 | +2.24% | 147,500 | 26億394万 | +5.09% | 6.38 | 2.52 |
| 06/27 | 34 | 35 | 33 | 34 | +0.47% | 480,000 | 25億4688万 | +2.79% | 6.24 | 2.46 |
| 06/24 | 35 | 35 | 29 | 34 | -1.75% | 1,105,000 | 25億3486万 | +2.3% | 6.21 | 2.45 |
| 06/23 | 35 | 35 | 34 | 34 | +0.23% | 115,000 | 25億7992万 | +7.38% | 6.32 | 2.49 |
| 06/22 | 35 | 35 | 34 | 34 | +0.71% | 145,000 | 25億7391万 | +7.13% | 6.31 | 2.49 |
| 06/21 | 35 | 35 | 34 | 34 | -1.05% | 292,500 | 25億5589万 | +6.38% | 6.26 | 2.47 |
| 06/20 | 34 | 35 | 34 | 34 | +2.26% | 132,500 | 25億8292万 | +7.5% | 6.33 | 2.5 |
| 06/17 | 34 | 35 | 34 | 34 | +0.96% | 197,500 | 25億2585万 | +5.13% | 6.19 | 2.44 |
| 06/16 | 35 | 35 | 33 | 33 | -6.19% | 570,000 | 25億183万 | +7.48% | 6.13 | 2.42 |
| 06/15 | 35 | 36 | 35 | 36 | +0.34% | 337,500 | 26億6701万 | +14.58% | 6.54 | 2.58 |
| 06/14 | 37 | 38 | 35 | 35 | +1.14% | 1,210,000 | 26億5800万 | +14.19% | 6.51 | 2.57 |
| 06/13 | 34 | 37 | 33 | 35 | +2.1% | 832,500 | 26億2797万 | +12.9% | 6.44 | 2.54 |
| 06/10 | 35 | 40 | 34 | 34 | +0.35% | 3,262,500 | 25億7391万 | +10.58% | 6.31 | 2.49 |
| 06/09 | 33 | 34 | 32 | 34 | +3.52% | 132,500 | 25億6490万 | +13.87% | 6.29 | 2.48 |
| 06/08 | 34 | 35 | 33 | 33 | -4.07% | 430,000 | 24億7780万 | +10% | 6.07 | 2.4 |
| 06/07 | 34 | 36 | 34 | 34 | +4.24% | 525,000 | 25億8292万 | +14.67% | 6.33 | 2.5 |
| 06/06 | 32 | 34 | 32 | 33 | +4.04% | 560,000 | 24億7780万 | +10% | 6.07 | 2.4 |
| 06/03 | 31 | 32 | 31 | 32 | +3.93% | 200,000 | 23億8169万 | +9.38% | 5.84 | 2.3 |
| 06/02 | 32 | 32 | 30 | 31 | -5.1% | 327,500 | 22億9159万 | +5.24% | 5.62 | 2.22 |
| 06/01 | 31 | 33 | 31 | 32 | +2.29% | 595,000 | 24億1473万 | +10.9% | 5.92 | 2.33 |
| 05/31 | 31 | 32 | 30 | 31 | +2.48% | 235,000 | 23億6067万 | +8.41% | 5.79 | 2.28 |
| 05/30 | 30 | 31 | 30 | 31 | +2.95% | 267,500 | 23億360万 | +5.79% | 5.65 | 2.23 |
| 05/27 | 30 | 30 | 30 | 30 | -0.13% | 202,500 | 22億3753万 | +2.76% | 5.48 | 2.16 |
| 05/26 | 29 | 30 | 29 | 30 | +1.08% | 127,500 | 22億4053万 | +2.9% | 5.49 | 2.17 |
| 05/25 | 29 | 30 | 29 | 30 | +2.07% | 410,000 | 22億1650万 | +1.79% | 5.43 | 2.14 |
| 05/24 | 29 | 29 | 29 | 29 | -0.41% | 295,000 | 21億7145万 | -0.28% | 5.32 | 2.1 |
| 05/23 | 30 | 30 | 29 | 29 | +0.14% | 392,500 | 21億8046万 | +0.14% | 5.34 | 2.11 |
| 05/20 | 29 | 29 | 28 | 29 | +1.97% | 145,000 | 21億7746万 | 0% | 5.34 | 2.11 |
| 05/19 | 29 | 29 | 27 | 28 | -0.28% | 327,500 | 21億3541万 | -1.93% | 5.23 | 2.06 |
| 05/18 | 29 | 30 | 28 | 29 | -2.46% | 105,000 | 21億4142万 | -1.66% | 5.25 | 2.07 |
| 05/17 | 29 | 30 | 29 | 29 | -0.68% | 190,000 | 21億9548万 | +4.43% | 5.38 | 2.12 |
| 05/16 | 29 | 30 | 29 | 29 | +1.24% | 67,500 | 22億1050万 | +5.14% | 5.42 | 2.14 |
| 05/13 | 29 | 30 | 29 | 29 | -1.22% | 212,500 | 21億8347万 | +3.86% | 5.35 | 2.11 |
| 05/12 | 30 | 30 | 29 | 29 | -0.67% | 390,000 | 22億1050万 | +5.14% | 5.42 | 2.14 |
| 05/11 | 30 | 30 | 29 | 30 | +1.51% | 100,000 | 22億2551万 | +5.86% | 5.45 | 2.15 |
| 05/10 | 29 | 29 | 29 | 29 | +1.81% | 65,000 | 21億9248万 | +0.69% | 5.37 | 2.12 |
| 05/09 | 28 | 29 | 28 | 29 | +1.13% | 97,500 | 21億5343万 | -1.1% | 5.28 | 2.08 |
| 05/06 | 28 | 28 | 28 | 28 | -0.14% | 190,000 | 21億2941万 | -2.21% | 5.22 | 2.06 |
| 05/02 | 28 | 29 | 28 | 28 | -0.98% | 200,000 | 21億3241万 | -2.07% | 5.23 | 2.06 |
| 04/28 | 29 | 29 | 29 | 29 | +1.13% | 187,500 | 21億5343万 | -1.1% | 5.28 | 2.08 |
| 04/27 | 29 | 29 | 28 | 28 | -0.7% | 37,500 | 21億2941万 | -2.21% | 5.22 | 2.06 |
| 04/26 | 30 | 30 | 28 | 29 | -4.16% | 95,000 | 21億4442万 | -1.52% | 5.26 | 2.07 |
| 04/25 | 30 | 30 | 30 | 30 | +0.13% | 192,500 | 22億3753万 | +6.43% | 5.48 | 2.16 |
| 04/22 | 30 | 30 | 29 | 30 | 0% | 152,500 | 22億3452万 | +6.29% | 5.48 | 2.16 |
| 04/21 | 30 | 30 | 29 | 30 | +0.81% | 122,500 | 22億3452万 | +6.29% | 5.48 | 2.16 |
| 04/20 | 29 | 30 | 29 | 30 | +2.5% | 85,000 | 22億1650万 | +5.43% | 5.43 | 2.14 |
| 04/19 | 29 | 29 | 29 | 29 | 0% | 102,500 | 21億6244万 | +2.86% | 5.3 | 2.09 |
| 04/18 | 29 | 29 | 27 | 29 | +3.45% | 420,000 | 21億6244万 | +2.86% | 5.3 | 2.09 |
| 04/15 | 28 | 29 | 28 | 28 | +1.61% | 312,500 | 20億9036万 | -0.57% | 5.12 | 2.02 |
| 04/14 | 27 | 28 | 27 | 27 | +1.48% | 67,500 | 20億5732万 | -2.14% | 5.04 | 1.99 |
| 04/13 | 27 | 27 | 27 | 27 | +1.96% | 142,500 | 20億2729万 | -3.57% | 4.97 | 1.96 |
| 04/12 | 27 | 27 | 26 | 26 | +0.3% | 182,500 | 19億8825万 | -1.93% | 4.87 | 1.92 |
| 04/11 | 27 | 27 | 26 | 26 | -1.93% | 262,500 | 19億8224万 | -2.22% | 4.86 | 1.92 |
| 04/08 | 27 | 27 | 26 | 27 | 0% | 230,000 | 20億2128万 | -0.3% | 4.95 | 1.95 |
| 04/07 | 28 | 28 | 26 | 27 | -1.17% | 117,500 | 20億2128万 | -0.3% | 4.95 | 1.95 |
| 04/06 | 27 | 28 | 26 | 27 | -4.49% | 472,500 | 20億4531万 | +0.89% | 5.01 | 1.98 |
| 04/05 | 29 | 29 | 28 | 29 | -2.46% | 237,500 | 21億4142万 | +5.63% | 5.25 | 2.07 |
| 04/04 | 30 | 30 | 29 | 29 | -3.82% | 250,000 | 21億9548万 | +8.3% | 5.38 | 2.12 |
| 04/01 | 31 | 31 | 30 | 30 | -3.55% | 152,500 | 22億8258万 | +12.59% | 5.59 | 2.21 |
| 03/31 | 31 | 32 | 31 | 32 | +2.6% | 177,500 | 23億6667万 | +16.74% | 5.8 | 2.29 |
| 03/30 | 30 | 31 | 30 | 31 | +2.95% | 272,500 | 23億661万 | +18.15% | 5.65 | 2.23 |
| 03/29 | 29 | 30 | 29 | 30 | +3.9% | 270,000 | 22億4053万 | +14.77% | 5.49 | 2.17 |
| 03/28 | 30 | 30 | 28 | 29 | +0.14% | 242,500 | 21億5644万 | +10.46% | 5.29 | 2.08 |
| 03/25 | 29 | 30 | 28 | 29 | +2.87% | 487,500 | 21億5343万 | +10.31% | 5.28 | 2.08 |
| 03/24 | 28 | 28 | 27 | 28 | +1.9% | 295,000 | 20億9336万 | +7.23% | 5.13 | 2.02 |
| 03/23 | 27 | 27 | 27 | 27 | +2.09% | 140,000 | 20億5432万 | +5.23% | 5.04 | 1.99 |
| 03/22 | 27 | 28 | 26 | 27 | +2.29% | 650,000 | 20億1227万 | +7.2% | 4.93 | 1.95 |
| 03/18 | 26 | 27 | 26 | 26 | +2.34% | 215,000 | 19億6722万 | +4.8% | 4.82 | 1.9 |
| 03/17 | 26 | 26 | 26 | 26 | -2.44% | 250,000 | 19億2217万 | +2.4% | 4.71 | 1.86 |
| 03/16 | 26 | 26 | 26 | 26 | +1.71% | 82,500 | 19億7023万 | +4.96% | 4.83 | 1.9 |
| 03/15 | 26 | 26 | 26 | 26 | -0.15% | 77,500 | 19億3719万 | +3.2% | 4.75 | 1.87 |
| 03/14 | 26 | 27 | 26 | 26 | -0.31% | 255,000 | 19億4019万 | +3.36% | 4.76 | 1.88 |
| 03/11 | 26 | 26 | 26 | 26 | +0.47% | 42,500 | 19億4620万 | +3.68% | 4.77 | 1.88 |
| 03/10 | 26 | 26 | 26 | 26 | +1.26% | 67,500 | 19億3719万 | +3.2% | 4.75 | 1.87 |
