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 |
|---|
| 2017 | 6/1, 株式分割 1→2 |
| 2016 |
| 05/31 | 880 | 885 | 853 | 875 | -0.06% | 18,000 | 23億7199万 | -5.25% | 6.67 | 1.21 |
| 05/30 | 882 | 882 | 875 | 875 | -2.94% | 13,600 | 23億7335万 | -5.1% | 6.67 | 1.21 |
| 05/27 | 911 | 915 | 901 | 902 | -7.35% | 55,600 | 24億4522万 | -2.12% | 6.87 | 1.24 |
| 05/26 | 965 | 975 | 950 | 973 | +1.62% | 33,400 | 26億3916万 | +5.99% | 7.42 | 1.34 |
| 05/25 | 943 | 963 | 941 | 958 | +2.52% | 14,600 | 25億9712万 | +4.87% | 7.3 | 1.32 |
| 05/24 | 933 | 942 | 931 | 934 | +0.27% | 10,200 | 25億3338万 | +2.86% | 7.12 | 1.29 |
| 05/23 | 928 | 934 | 928 | 932 | +0.43% | 8,800 | 25億2660万 | +3.04% | 7.1 | 1.28 |
| 05/20 | 929 | 929 | 925 | 928 | -0.7% | 10,600 | 25億1575万 | +3.06% | 7.07 | 1.28 |
| 05/19 | 932 | 943 | 931 | 934 | -1.53% | 14,400 | 25億3338万 | +4.12% | 7.12 | 1.29 |
| 05/18 | 963 | 977 | 931 | 949 | -2.97% | 22,400 | 25億7271万 | +6.22% | 7.23 | 1.31 |
| 05/17 | 985 | 985 | 957 | 978 | -0.76% | 14,000 | 26億5137万 | +9.96% | 7.45 | 1.35 |
| 05/16 | 967 | 985 | 958 | 985 | +2.07% | 17,600 | 26億7171万 | +11.43% | 7.51 | 1.36 |
| 05/13 | 951 | 968 | 951 | 965 | +0.42% | 11,600 | 26億1746万 | +9.78% | 7.36 | 1.33 |
| 05/12 | 970 | 970 | 935 | 961 | -0.1% | 16,200 | 26億661万 | +9.83% | 7.33 | 1.32 |
| 05/11 | 956 | 963 | 956 | 962 | +1.8% | 12,400 | 26億932万 | +10.32% | 7.34 | 1.33 |
| 05/10 | 933 | 953 | 932 | 945 | +1.61% | 15,600 | 25億6321万 | +8.62% | 7.21 | 1.3 |
| 05/09 | 911 | 930 | 911 | 930 | +2.71% | 19,400 | 25億2253万 | +7.02% | 7.09 | 1.28 |
| 05/06 | 890 | 906 | 890 | 906 | +2.26% | 12,000 | 24億5607万 | +4.32% | 6.9 | 1.25 |
| 05/02 | 866 | 886 | 866 | 886 | 0% | 10,400 | 24億183万 | +2.25% | 6.75 | 1.22 |
| 04/28 | 892 | 892 | 869 | 886 | -0.73% | 16,200 | 24億183万 | +2.37% | 6.75 | 1.22 |
| 04/27 | 891 | 894 | 890 | 892 | +0.9% | 6,800 | 24億1946万 | +3.36% | 6.8 | 1.23 |
| 04/26 | 870 | 900 | 870 | 884 | -0.51% | 28,800 | 23億9776万 | +2.55% | 6.74 | 1.22 |
| 04/25 | 889 | 893 | 878 | 889 | +1.54% | 12,800 | 24億996万 | +3.43% | 6.77 | 1.22 |
| 04/22 | 869 | 875 | 869 | 875 | +0.98% | 8,600 | 23億7335万 | +2.22% | 6.67 | 1.21 |
| 04/21 | 864 | 874 | 862 | 867 | +1.17% | 6,800 | 23億5029万 | +1.46% | 6.61 | 1.19 |
| 04/20 | 851 | 859 | 851 | 857 | +1% | 3,200 | 23億2317万 | +0.65% | 6.53 | 1.18 |
| 04/19 | 840 | 848 | 837 | 848 | +2.6% | 9,600 | 23億11万 | -0.12% | 6.47 | 1.17 |
| 04/18 | 846 | 853 | 826 | 827 | -1.9% | 24,600 | 22億4179万 | -2.42% | 6.3 | 1.14 |
| 04/15 | 840 | 843 | 831 | 843 | 0% | 15,400 | 22億8519万 | -0.41% | 6.42 | 1.16 |
| 04/14 | 843 | 847 | 836 | 843 | +0.9% | 9,000 | 22億8519万 | -0.06% | 6.42 | 1.16 |
| 04/13 | 840 | 841 | 830 | 835 | +0.91% | 6,600 | 22億6485万 | -0.6% | 6.37 | 1.15 |
| 04/12 | 861 | 865 | 809 | 828 | -2.76% | 59,800 | 22億4451万 | -1.14% | 6.31 | 1.14 |
| 04/11 | 870 | 870 | 843 | 851 | +0.18% | 23,600 | 23億825万 | +2.04% | 6.49 | 1.17 |
| 04/08 | 826 | 850 | 819 | 850 | +0.95% | 16,000 | 23億418万 | +2.35% | 6.48 | 1.17 |
| 04/07 | 846 | 871 | 842 | 842 | -1.17% | 9,400 | 22億8248万 | +1.88% | 6.42 | 1.16 |
| 04/06 | 861 | 950 | 848 | 852 | -1.28% | 23,000 | 23億960万 | +3.46% | 6.49 | 1.17 |
| 04/05 | 850 | 863 | 833 | 863 | +1.35% | 3,800 | 23億3944万 | +5.44% | 6.58 | 1.19 |
| 04/04 | 894 | 897 | 850 | 851 | -4.97% | 26,200 | 23億825万 | +4.67% | 6.49 | 1.17 |
| 04/01 | 914 | 914 | 871 | 896 | -2.02% | 29,400 | 24億2895万 | +10.69% | 6.83 | 1.23 |
| 03/31 | 911 | 923 | 911 | 914 | +0.33% | 10,800 | 24億7913万 | +13.68% | 6.97 | 1.26 |
| 03/30 | 910 | 911 | 893 | 911 | +1.17% | 12,200 | 24億7099万 | +14.3% | 6.95 | 1.26 |
| 03/29 | 875 | 910 | 875 | 901 | +3.51% | 12,400 | 24億4251万 | +13.99% | 6.87 | 1.24 |
| 03/28 | 854 | 870 | 854 | 870 | +2.29% | 3,600 | 23億5978万 | +10.97% | 6.63 | 1.2 |
| 03/25 | 850 | 853 | 844 | 851 | +0.06% | 3,200 | 23億689万 | +9.18% | 6.48 | 1.17 |
| 03/24 | 850 | 853 | 850 | 850 | +0.29% | 4,400 | 23億554万 | +9.82% | 6.48 | 1.17 |
| 03/23 | 827 | 850 | 827 | 848 | +2.67% | 6,200 | 22億9875万 | +10.06% | 6.46 | 1.17 |
| 03/22 | 815 | 826 | 814 | 826 | +2.1% | 4,200 | 22億3908万 | +7.91% | 6.29 | 1.14 |
| 03/18 | 815 | 815 | 808 | 809 | -0.49% | 1,200 | 21億9297万 | +6.38% | 6.16 | 1.11 |
| 03/17 | 813 | 815 | 813 | 813 | +0.49% | 3,600 | 22億382万 | +7.76% | 6.2 | 1.12 |
| 03/16 | 805 | 809 | 805 | 809 | +0.12% | 2,800 | 21億9297万 | +7.8% | 6.16 | 1.11 |
| 03/15 | 801 | 817 | 801 | 808 | +0.87% | 1,800 | 21億9026万 | +8.1% | 6.16 | 1.11 |
| 03/14 | 810 | 810 | 796 | 801 | +0.13% | 1,800 | 21億7127万 | +7.45% | 6.1 | 1.1 |
| 03/11 | 761 | 800 | 761 | 800 | +4.65% | 10,600 | 21億6856万 | +7.6% | 6.1 | 1.1 |
| 03/10 | 763 | 764 | 763 | 764 | +0.26% | 600 | 20億7227万 | +2.96% | 5.83 | 1.05 |
| 03/09 | 755 | 762 | 755 | 762 | +0.59% | 3,000 | 20億6684万 | +2.56% | 5.81 | 1.05 |
| 03/08 | 763 | 763 | 753 | 758 | -0.33% | 2,800 | 20億5464万 | +1.68% | 5.78 | 1.04 |
| 03/07 | 759 | 760 | 751 | 760 | +1.4% | 1,800 | 20億6142万 | +1.74% | 5.79 | 1.05 |
| 03/04 | 749 | 760 | 746 | 750 | +0.07% | 4,200 | 20億3294万 | +0.2% | 5.71 | 1.03 |
| 03/03 | 746 | 754 | 746 | 749 | -0.79% | 2,200 | 20億3158万 | +0.13% | 5.71 | 1.03 |
| 03/02 | 755 | 758 | 747 | 755 | +1.48% | 2,600 | 20億4786万 | +0.94% | 5.76 | 1.04 |
| 03/01 | 743 | 750 | 743 | 744 | +0.07% | 2,200 | 20億1802万 | -0.53% | 5.67 | 1.03 |
| 02/29 | 751 | 752 | 740 | 744 | -0.87% | 4,200 | 20億1666万 | -0.6% | 5.67 | 1.02 |
| 02/26 | 759 | 759 | 749 | 750 | -0.4% | 3,200 | 20億3430万 | +0.13% | 5.72 | 1.03 |
| 02/25 | 743 | 753 | 743 | 753 | +1.41% | 4,200 | 20億4243万 | +0.53% | 5.74 | 1.04 |
| 02/24 | 744 | 744 | 725 | 743 | +0.34% | 3,200 | 20億1395万 | -1% | 5.66 | 1.02 |
| 02/23 | 745 | 750 | 740 | 740 | +0.34% | 4,400 | 20億717万 | -1.33% | 5.64 | 1.02 |
| 02/22 | 742 | 745 | 734 | 738 | -1.07% | 2,000 | 20億39万 | -1.8% | 5.62 | 1.02 |
| 02/19 | 747 | 747 | 725 | 746 | -0.27% | 3,800 | 20億2209万 | -0.86% | 5.68 | 1.03 |
| 02/18 | 743 | 748 | 743 | 748 | +1.7% | 2,200 | 20億2751万 | -0.86% | 5.7 | 1.03 |
| 02/17 | 738 | 742 | 720 | 735 | +1.8% | 2,800 | 19億9361万 | -2.91% | 5.6 | 1.01 |
| 02/16 | 702 | 722 | 702 | 722 | +3.88% | 800 | 19億5835万 | -5% | 5.51 | 0.99 |
| 02/15 | 693 | 725 | 681 | 695 | +5.3% | 5,600 | 18億8511万 | -8.91% | 5.3 | 0.96 |
| 02/12 | 700 | 700 | 652 | 660 | -7.89% | 13,600 | 17億9018万 | -14.06% | 5.03 | 0.91 |
| 02/10 | 730 | 730 | 717 | 717 | -1.78% | 5,000 | 19億4343万 | -7.43% | 5.46 | 0.99 |
| 02/09 | 752 | 752 | 726 | 730 | -4.01% | 11,000 | 19億7869万 | -6.35% | 5.56 | 1.01 |
| 02/08 | 753 | 760 | 752 | 760 | +1% | 3,600 | 20億6142万 | -2.94% | 5.8 | 1.05 |
| 02/05 | 773 | 773 | 751 | 753 | -2.65% | 7,200 | 20億4108万 | -4.38% | 5.74 | 1.04 |
| 02/04 | 791 | 791 | 770 | 773 | -2.15% | 8,000 | 20億9668万 | -2.4% | 5.89 | 1.07 |
| 02/03 | 812 | 812 | 780 | 790 | -3.54% | 4,800 | 21億4279万 | -0.63% | 6.02 | 1.09 |
| 02/02 | 803 | 827 | 800 | 819 | +2.06% | 8,000 | 22億2145万 | +3.02% | 6.24 | 1.13 |
| 02/01 | 815 | 819 | 791 | 803 | +2.62% | 9,800 | 21億7670万 | +1.07% | 6.12 | 1.11 |
| 01/29 | 760 | 782 | 754 | 782 | +3.85% | 11,600 | 21億2109万 | -1.64% | 5.96 | 1.08 |
| 01/28 | 760 | 760 | 751 | 753 | +0.2% | 2,400 | 20億4243万 | -5.4% | 5.74 | 1.04 |
| 01/27 | 753 | 760 | 750 | 752 | +0.27% | 30,400 | 20億3836万 | -5.83% | 5.73 | 1.04 |
| 01/26 | 750 | 775 | 747 | 750 | -0.07% | 71,400 | 20億3294万 | -6.43% | 5.71 | 1.03 |
| 01/25 | 759 | 775 | 748 | 750 | -3.23% | 21,400 | 20億3430万 | -6.6% | 5.72 | 1.03 |
| 01/22 | 753 | 775 | 753 | 775 | +3.26% | 1,800 | 21億211万 | -3.73% | 5.91 | 1.07 |
| 01/21 | 757 | 763 | 751 | 751 | -1.12% | 5,600 | 20億3565万 | -6.89% | 5.72 | 1.03 |
| 01/20 | 760 | 770 | 757 | 759 | +0.53% | 5,400 | 20億5871万 | -6.06% | 5.79 | 1.05 |
| 01/19 | 760 | 772 | 752 | 755 | -0.26% | 2,800 | 20億4786万 | -6.79% | 5.76 | 1.04 |
| 01/18 | 755 | 757 | 754 | 757 | -2.64% | 2,400 | 20億5328万 | -6.77% | 5.77 | 1.04 |
| 01/15 | 791 | 798 | 775 | 778 | -1.58% | 5,800 | 21億889万 | -4.6% | 5.93 | 1.07 |
| 01/14 | 795 | 795 | 781 | 790 | -2.41% | 7,200 | 21億4279万 | -3.3% | 6.02 | 1.09 |
| 01/13 | 800 | 810 | 796 | 810 | -1.16% | 5,200 | 21億9568万 | -1.16% | 6.17 | 1.12 |
| 01/12 | 818 | 823 | 802 | 819 | +1.11% | 5,400 | 22億2145万 | -0.12% | 6.24 | 1.13 |
| 01/08 | 801 | 810 | 801 | 810 | +0.37% | 800 | 21億9704万 | -1.22% | 6.18 | 1.12 |
| 01/07 | 824 | 825 | 801 | 807 | -2% | 2,800 | 21億8890万 | -1.71% | 6.15 | 1.11 |
| 01/06 | 838 | 849 | 824 | 824 | -1.02% | 4,600 | 22億3366万 | +0.3% | 6.28 | 1.13 |
| 01/05 | 853 | 853 | 832 | 832 | -0.36% | 1,400 | 22億5671万 | +1.34% | 6.34 | 1.15 |
| 01/04 | 850 | 850 | 810 | 835 | -2.4% | 10,000 | 22億6485万 | +1.71% | 6.37 | 1.15 |
