株価チャート
2016/01/04～2016/05/31
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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2017 | 12/1, 株式分割 1→2 |
| 2016 |
| 05/31 | 227 | 228 | 226 | 227 | +0.22% | 21,600 | 17億6851万 | -7.55% | 23 | 1.12 |
| 05/30 | 229 | 229 | 226 | 226 | -0.33% | 26,000 | 17億6460万 | -8.13% | 22.95 | 1.12 |
| 05/27 | 226 | 231 | 225 | 227 | -7.64% | 100,000 | 17億7046万 | -8.2% | 23.02 | 1.12 |
| 05/26 | 244 | 247 | 244 | 246 | -0.71% | 72,000 | 19億1686万 | -1.01% | 24.93 | 1.21 |
| 05/25 | 247 | 247 | 246 | 247 | +0.2% | 26,000 | 19億3052万 | -0.3% | 25.1 | 1.22 |
| 05/24 | 246 | 247 | 246 | 247 | +0.3% | 18,400 | 19億2662万 | -0.5% | 25.05 | 1.22 |
| 05/23 | 246 | 246 | 244 | 246 | +0.31% | 28,800 | 19億2076万 | -0.81% | 24.98 | 1.22 |
| 05/20 | 244 | 245 | 244 | 245 | +0.51% | 31,200 | 19億1491万 | -1.51% | 24.9 | 1.21 |
| 05/19 | 244 | 245 | 244 | 244 | -0.51% | 26,000 | 19億515万 | -2.01% | 24.77 | 1.21 |
| 05/18 | 245 | 246 | 245 | 245 | 0% | 14,000 | 19億1491万 | -1.51% | 24.9 | 1.21 |
| 05/17 | 246 | 246 | 245 | 245 | -0.3% | 21,600 | 19億1491万 | -1.9% | 24.9 | 1.21 |
| 05/16 | 245 | 246 | 245 | 246 | -0.1% | 17,200 | 19億2076万 | -1.6% | 24.98 | 1.22 |
| 05/13 | 246 | 247 | 246 | 246 | -0.2% | 13,600 | 19億2272万 | -1.5% | 25 | 1.22 |
| 05/12 | 245 | 247 | 245 | 247 | +0.2% | 20,000 | 19億2662万 | -1.69% | 25.05 | 1.22 |
| 05/11 | 245 | 247 | 245 | 246 | -0.51% | 28,800 | 19億2272万 | -1.89% | 25 | 1.22 |
| 05/10 | 248 | 248 | 247 | 248 | 0% | 32,800 | 19億3248万 | -1.39% | 25.13 | 1.22 |
| 05/09 | 250 | 251 | 247 | 248 | -1.39% | 40,400 | 19億3248万 | -1.39% | 25.13 | 1.22 |
| 05/06 | 250 | 251 | 249 | 251 | +0.4% | 19,600 | 19億5980万 | 0% | 25.49 | 1.24 |
| 05/02 | 245 | 250 | 245 | 250 | +0.4% | 34,800 | 19億5200万 | -0.4% | 25.38 | 1.24 |
| 04/28 | 251 | 251 | 249 | 249 | -0.6% | 49,200 | 19億4419万 | -0.8% | 25.28 | 1.23 |
| 04/27 | 251 | 251 | 250 | 251 | +0.3% | 16,800 | 19億5590万 | -0.2% | 25.43 | 1.24 |
| 04/26 | 253 | 253 | 250 | 250 | -1.09% | 26,800 | 19億5004万 | -0.5% | 25.36 | 1.23 |
| 04/25 | 251 | 253 | 251 | 253 | +0.7% | 37,600 | 19億7152万 | +0.6% | 25.64 | 1.25 |
| 04/22 | 251 | 251 | 250 | 251 | +0.1% | 18,000 | 19億5785万 | +0.3% | 25.46 | 1.24 |
| 04/21 | 250 | 251 | 250 | 251 | +0.5% | 14,800 | 19億5590万 | +0.2% | 25.43 | 1.24 |
| 04/20 | 250 | 251 | 249 | 249 | -0.2% | 22,400 | 19億4614万 | -0.3% | 25.31 | 1.23 |
| 04/19 | 250 | 251 | 250 | 250 | -0.2% | 10,800 | 19億5004万 | -0.1% | 25.36 | 1.23 |
| 04/18 | 250 | 251 | 249 | 250 | -0.4% | 30,400 | 19億5395万 | +0.1% | 25.41 | 1.24 |
| 04/15 | 250 | 252 | 250 | 251 | +0.2% | 19,600 | 19億6176万 | +0.9% | 25.51 | 1.24 |
| 04/14 | 252 | 253 | 251 | 251 | -0.1% | 22,400 | 19億5785万 | +0.7% | 25.46 | 1.24 |
| 04/13 | 250 | 254 | 249 | 251 | 0% | 138,000 | 19億5980万 | +0.8% | 25.49 | 1.24 |
| 04/12 | 255 | 255 | 250 | 251 | -1.38% | 35,200 | 19億5980万 | +1.21% | 25.49 | 1.24 |
| 04/11 | 253 | 255 | 252 | 255 | +0.59% | 16,000 | 19億8713万 | +2.62% | 25.84 | 1.26 |
| 04/08 | 251 | 253 | 250 | 253 | -0.3% | 22,000 | 19億7542万 | +2.02% | 25.69 | 1.25 |
| 04/07 | 254 | 254 | 251 | 254 | +0.89% | 10,400 | 19億8128万 | +2.73% | 25.76 | 1.25 |
| 04/06 | 251 | 254 | 251 | 252 | -0.4% | 8,800 | 19億6371万 | +1.82% | 25.54 | 1.24 |
| 04/05 | 255 | 255 | 250 | 253 | -0.79% | 17,600 | 19億7152万 | +2.64% | 25.64 | 1.25 |
| 04/04 | 254 | 255 | 250 | 255 | +1.7% | 20,400 | 19億8713万 | +3.46% | 25.84 | 1.26 |
| 04/01 | 256 | 258 | 247 | 250 | -1.86% | 72,400 | 19億5395万 | +1.73% | 25.41 | 1.24 |
| 03/31 | 254 | 256 | 254 | 255 | +0.89% | 50,800 | 19億9104万 | +4.08% | 25.89 | 1.26 |
| 03/30 | 254 | 255 | 252 | 253 | +0.4% | 17,600 | 19億7347万 | +3.16% | 25.66 | 1.25 |
| 03/29 | 251 | 254 | 251 | 252 | +0.7% | 32,000 | 19億6566万 | +2.76% | 25.56 | 1.24 |
| 03/28 | 248 | 250 | 248 | 250 | +1.21% | 26,400 | 19億5200万 | +2.46% | 25.38 | 1.24 |
| 03/25 | 247 | 247 | 246 | 247 | +1.33% | 24,800 | 19億2857万 | +1.23% | 25.08 | 1.22 |
| 03/24 | 245 | 246 | 243 | 244 | +0.31% | 21,200 | 19億320万 | -0.1% | 24.75 | 1.2 |
| 03/23 | 243 | 244 | 243 | 243 | 0% | 7,200 | 18億9734万 | 0% | 24.67 | 1.2 |
| 03/22 | 247 | 247 | 243 | 243 | -1.62% | 16,400 | 18億9734万 | 0% | 24.67 | 1.2 |
| 03/18 | 245 | 247 | 245 | 247 | +0.71% | 6,000 | 19億2857万 | +1.65% | 25.08 | 1.22 |
| 03/17 | 246 | 247 | 244 | 245 | -0.3% | 19,200 | 19億1491万 | +1.76% | 24.9 | 1.21 |
| 03/16 | 246 | 247 | 244 | 246 | +0.61% | 8,800 | 19億2076万 | +2.07% | 24.98 | 1.22 |
| 03/15 | 245 | 245 | 244 | 245 | 0% | 10,800 | 19億905万 | +1.88% | 24.83 | 1.21 |
| 03/14 | 246 | 246 | 245 | 245 | 0% | 16,400 | 19億905万 | +1.88% | 24.83 | 1.21 |
| 03/11 | 243 | 245 | 243 | 245 | +0.62% | 11,200 | 19億905万 | +1.88% | 24.83 | 1.21 |
| 03/10 | 245 | 245 | 242 | 243 | -0.41% | 8,400 | 18億9734万 | +1.25% | 24.67 | 1.2 |
| 03/09 | 244 | 244 | 241 | 244 | +1.14% | 1,600 | 19億515万 | +2.09% | 24.77 | 1.21 |
| 03/08 | 244 | 244 | 240 | 241 | -0.92% | 15,200 | 18億8368万 | +0.94% | 24.5 | 1.19 |
| 03/07 | 243 | 244 | 242 | 244 | +0.52% | 5,600 | 19億124万 | +1.88% | 24.72 | 1.2 |
| 03/04 | 238 | 242 | 233 | 242 | +0.83% | 22,000 | 18億9148万 | +1.36% | 24.6 | 1.2 |
| 03/03 | 240 | 242 | 240 | 240 | -1.64% | 14,800 | 18億7587万 | +0.52% | 24.39 | 1.19 |
| 03/02 | 245 | 246 | 241 | 244 | -0.31% | 20,400 | 19億710万 | +2.2% | 24.8 | 1.21 |
| 03/01 | 245 | 248 | 245 | 245 | 0% | 6,800 | 19億1296万 | +2.94% | 24.88 | 1.21 |
| 02/29 | 250 | 253 | 245 | 245 | -1.31% | 47,600 | 19億1296万 | +2.94% | 24.88 | 1.21 |
| 02/26 | 241 | 250 | 241 | 248 | +3.55% | 24,000 | 19億3833万 | +4.75% | 25.21 | 1.23 |
| 02/25 | 246 | 246 | 239 | 240 | -2.04% | 17,200 | 18億7196万 | +1.16% | 24.34 | 1.18 |
| 02/24 | 244 | 245 | 243 | 245 | +0.82% | 4,400 | 19億1100万 | +3.71% | 24.85 | 1.21 |
| 02/23 | 245 | 246 | 243 | 243 | -0.41% | 8,000 | 18億9539万 | +2.86% | 24.65 | 1.2 |
| 02/22 | 243 | 244 | 240 | 244 | +1.35% | 9,600 | 19億320万 | +3.28% | 24.75 | 1.2 |
| 02/19 | 241 | 242 | 240 | 241 | +0.94% | 6,400 | 18億7782万 | +1.91% | 24.42 | 1.19 |
| 02/18 | 238 | 244 | 236 | 238 | +1.06% | 18,000 | 18億6025万 | +0.95% | 24.19 | 1.18 |
| 02/17 | 236 | 236 | 236 | 236 | -0.21% | 8,400 | 18億4073万 | -0.11% | 23.94 | 1.16 |
| 02/16 | 236 | 237 | 236 | 236 | +1.72% | 7,600 | 18億4464万 | +0.11% | 23.99 | 1.17 |
| 02/15 | 234 | 234 | 230 | 232 | +4.97% | 6,000 | 18億1340万 | -1.59% | 23.58 | 1.15 |
| 02/12 | 225 | 225 | 215 | 221 | -3.28% | 18,800 | 17億2752万 | -6.25% | 22.47 | 1.09 |
| 02/10 | 237 | 237 | 225 | 229 | -0.54% | 10,400 | 17億8608万 | -3.48% | 23.23 | 1.13 |
| 02/09 | 238 | 238 | 230 | 230 | -3.56% | 9,600 | 17億9584万 | -3.36% | 23.35 | 1.14 |
| 02/08 | 239 | 239 | 238 | 239 | -0.31% | 8,000 | 18億6220万 | +0.21% | 24.22 | 1.18 |
| 02/05 | 240 | 241 | 239 | 239 | -0.42% | 3,200 | 18億6806万 | +0.1% | 24.29 | 1.18 |
| 02/04 | 240 | 242 | 240 | 240 | -0.41% | 5,600 | 18億7587万 | +0.52% | 24.39 | 1.19 |
| 02/03 | 244 | 245 | 241 | 241 | -0.72% | 14,800 | 18億8368万 | +0.94% | 24.5 | 1.19 |
| 02/02 | 243 | 244 | 241 | 243 | +1.25% | 11,200 | 18億9734万 | +2.1% | 24.67 | 1.2 |
| 02/01 | 239 | 240 | 238 | 240 | +0.42% | 19,600 | 18億7392万 | +0.84% | 24.37 | 1.19 |
| 01/29 | 238 | 239 | 236 | 239 | +1.27% | 6,000 | 18億6611万 | +0.42% | 24.27 | 1.18 |
| 01/28 | 237 | 237 | 236 | 236 | +0.85% | 4,800 | 18億4268万 | -0.84% | 23.96 | 1.17 |
| 01/27 | 232 | 237 | 232 | 234 | -1.47% | 7,600 | 18億2707万 | -1.68% | 23.76 | 1.16 |
| 01/26 | 238 | 238 | 236 | 238 | +0.42% | 12,000 | 18億5440万 | -0.21% | 24.12 | 1.17 |
| 01/25 | 235 | 237 | 230 | 237 | +3.61% | 6,400 | 18億4659万 | -0.63% | 24.01 | 1.17 |
| 01/22 | 225 | 229 | 225 | 228 | +0.88% | 14,000 | 17億8217万 | -4.1% | 23.18 | 1.13 |
| 01/21 | 231 | 231 | 226 | 226 | -3.52% | 14,800 | 17億6656万 | -4.94% | 22.97 | 1.12 |
| 01/20 | 239 | 239 | 234 | 235 | -2.19% | 5,200 | 18億3097万 | -1.88% | 23.81 | 1.16 |
| 01/19 | 240 | 240 | 240 | 240 | +1.37% | 400 | 18億7196万 | +0.31% | 24.34 | 1.18 |
| 01/18 | 235 | 240 | 235 | 237 | -0.53% | 6,800 | 18億4659万 | -0.63% | 24.01 | 1.17 |
| 01/15 | 239 | 239 | 237 | 238 | -0.31% | 3,600 | 18億5635万 | -0.11% | 24.14 | 1.17 |
| 01/14 | 239 | 242 | 236 | 239 | -1.65% | 16,000 | 18億6220万 | +0.21% | 24.22 | 1.18 |
| 01/13 | 236 | 243 | 236 | 243 | +4.3% | 4,800 | 18億9344万 | +1.89% | 24.62 | 1.2 |
| 01/12 | 244 | 244 | 230 | 233 | -4.52% | 33,600 | 18億1536万 | -2.31% | 23.61 | 1.15 |
| 01/08 | 244 | 244 | 242 | 244 | -0.31% | 9,200 | 19億124万 | +2.31% | 24.72 | 1.2 |
| 01/07 | 244 | 244 | 243 | 244 | -0.1% | 11,600 | 19億710万 | +2.63% | 24.8 | 1.21 |
| 01/06 | 245 | 245 | 243 | 245 | -0.1% | 12,800 | 19億905万 | +2.73% | 24.83 | 1.21 |
| 01/05 | 243 | 245 | 243 | 245 | +0.82% | 10,400 | 19億1100万 | +3.27% | 24.85 | 1.21 |
| 01/04 | 246 | 246 | 243 | 243 | +0.83% | 10,400 | 18億9539万 | +2.43% | 24.65 | 1.2 |
