株価チャート
2016/05/17～2016/10/07
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 |
| 10/07 | 61 | 61 | 60 | 60 | -3.22% | 800,000 | 45億2011万 | +7.5% | 11.08 | 4.37 |
| 10/06 | 64 | 64 | 60 | 62 | -1.64% | 2,292,500 | 46億7028万 | +11.07% | 11.45 | 4.52 |
| 10/05 | 64 | 65 | 62 | 63 | -6.12% | 2,745,000 | 47億4837万 | +14.98% | 11.64 | 4.59 |
| 10/04 | 64 | 68 | 63 | 67 | +6.38% | 3,590,000 | 50億5772万 | +22.47% | 12.4 | 4.89 |
| 10/03 | 61 | 64 | 60 | 63 | +6.89% | 2,750,000 | 47億5438万 | +17.26% | 11.65 | 4.6 |
| 09/30 | 58 | 63 | 58 | 59 | +0.54% | 2,187,500 | 44億4803万 | +9.7% | 10.9 | 4.3 |
| 09/29 | 62 | 62 | 58 | 59 | -2.26% | 2,930,000 | 44億2400万 | +9.11% | 10.84 | 4.28 |
| 09/28 | 57 | 66 | 57 | 60 | +11.63% | 11,747,500 | 45億2612万 | +13.74% | 11.09 | 4.38 |
| 09/27 | 52 | 54 | 52 | 54 | +1.28% | 442,500 | 40億5459万 | +1.89% | 9.94 | 3.92 |
| 09/26 | 55 | 55 | 53 | 53 | -0.07% | 575,000 | 40億353万 | +2.54% | 9.81 | 3.87 |
| 09/23 | 52 | 54 | 52 | 53 | +2.93% | 545,000 | 40億653万 | +0.68% | 9.82 | 3.87 |
| 09/21 | 53 | 53 | 50 | 52 | -1.74% | 900,000 | 38億9240万 | -2.19% | 9.54 | 3.76 |
| 09/20 | 56 | 56 | 52 | 53 | -3.72% | 652,500 | 39億6148万 | -0.45% | 9.71 | 3.83 |
| 09/16 | 54 | 55 | 54 | 55 | +2.7% | 450,000 | 41億1465万 | +3.4% | 10.08 | 3.98 |
| 09/15 | 52 | 53 | 52 | 53 | +1.6% | 217,500 | 40億653万 | +0.68% | 9.82 | 3.87 |
| 09/14 | 55 | 55 | 52 | 53 | -2.74% | 465,000 | 39億4346万 | -2.74% | 9.67 | 3.81 |
| 09/13 | 53 | 54 | 52 | 54 | +1.05% | 307,500 | 40億5459万 | 0% | 9.94 | 3.92 |
| 09/12 | 55 | 56 | 52 | 53 | -4.84% | 1,090,000 | 40億1254万 | -1.04% | 9.83 | 3.88 |
| 09/09 | 55 | 58 | 55 | 56 | +0.29% | 547,500 | 42億1677万 | +4% | 10.34 | 4.08 |
| 09/08 | 57 | 59 | 53 | 56 | -1.55% | 3,662,500 | 42億476万 | +5.66% | 10.31 | 4.07 |
| 09/07 | 52 | 57 | 52 | 57 | +7.4% | 1,130,000 | 42億7083万 | +7.32% | 10.47 | 4.13 |
| 09/06 | 52 | 53 | 51 | 53 | +5.08% | 527,500 | 39億7650万 | -0.08% | 9.75 | 3.84 |
| 09/05 | 49 | 50 | 49 | 50 | +3.62% | 272,500 | 37億8428万 | -4.91% | 9.28 | 3.66 |
| 09/02 | 49 | 50 | 48 | 49 | -2.8% | 492,500 | 36億5213万 | -8.23% | 8.95 | 3.53 |
| 09/01 | 52 | 52 | 49 | 50 | -5.01% | 612,500 | 37億5725万 | -5.58% | 9.21 | 3.63 |
| 08/31 | 54 | 54 | 51 | 53 | +1.7% | 205,000 | 39億5547万 | -0.6% | 9.69 | 3.82 |
| 08/30 | 52 | 52 | 51 | 52 | -0.84% | 265,000 | 38億8940万 | -0.38% | 9.53 | 3.76 |
| 08/29 | 53 | 54 | 50 | 52 | -2.25% | 742,500 | 39億2244万 | +0.46% | 9.61 | 3.79 |
| 08/26 | 55 | 56 | 52 | 53 | +1.98% | 922,500 | 40億1254万 | +2.77% | 9.83 | 3.88 |
| 08/25 | 52 | 54 | 52 | 52 | +1% | 682,500 | 39億3445万 | +0.77% | 9.64 | 3.8 |
| 08/24 | 50 | 53 | 49 | 52 | +5.88% | 877,500 | 38億9540万 | +1.73% | 9.55 | 3.77 |
| 08/23 | 46 | 50 | 46 | 49 | +4.7% | 852,500 | 36億7916万 | -3.92% | 9.02 | 3.56 |
| 08/22 | 51 | 51 | 46 | 47 | -8.24% | 1,712,500 | 35億1397万 | -8.24% | 8.61 | 3.4 |
| 08/19 | 57 | 57 | 49 | 51 | -8.67% | 1,512,500 | 38億2933万 | -1.92% | 9.39 | 3.7 |
| 08/18 | 56 | 57 | 53 | 56 | -1.83% | 845,000 | 41億9274万 | +9.49% | 10.28 | 4.05 |
| 08/17 | 62 | 64 | 56 | 57 | -6.57% | 1,715,000 | 42億7083万 | +11.53% | 10.47 | 4.13 |
| 08/16 | 60 | 61 | 60 | 61 | +2.01% | 562,500 | 45億7117万 | +19.37% | 11.2 | 4.42 |
| 08/15 | 59 | 63 | 59 | 60 | +2.47% | 1,262,500 | 44億8107万 | +19.36% | 10.98 | 4.33 |
| 08/12 | 55 | 60 | 55 | 58 | +5.89% | 1,590,000 | 43億7295万 | +16.48% | 10.72 | 4.23 |
| 08/10 | 55 | 55 | 54 | 55 | -0.43% | 270,000 | 41億2967万 | +12.24% | 10.12 | 3.99 |
| 08/09 | 55 | 56 | 53 | 55 | -2.26% | 650,000 | 41億4769万 | +15.08% | 10.17 | 4.01 |
| 08/08 | 53 | 57 | 53 | 57 | +7.21% | 1,525,000 | 42億4380万 | +20.26% | 10.4 | 4.1 |
| 08/05 | 50 | 53 | 50 | 53 | +6.29% | 555,000 | 39億5848万 | +14.61% | 9.7 | 3.83 |
| 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 |
