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 |
|---|
| 2018 | 4/25, 株式分割 1→2 |
| 2016 |
| 06/30 | 601 | 647 | 601 | 617 | +2.75% | 102,200 | 37億7914万 | -16.69% | 34.01 | 4.98 |
| 06/29 | 603 | 627 | 600 | 600 | -0.08% | 85,600 | 36億7800万 | -19.79% | 33.1 | 4.85 |
| 06/28 | 578 | 623 | 565 | 601 | +5.54% | 60,200 | 36億8106万 | -20.67% | 33.13 | 4.85 |
| 06/27 | 577 | 605 | 569 | 569 | +3.55% | 128,200 | 34億8797万 | -25.81% | 31.39 | 4.6 |
| 06/24 | 691 | 691 | 496 | 550 | -14.94% | 330,600 | 33億6843万 | -29.46% | 30.32 | 4.44 |
| 06/23 | 615 | 649 | 615 | 646 | +2.54% | 51,800 | 39億5998万 | -18.43% | 35.64 | 5.22 |
| 06/22 | 650 | 655 | 628 | 630 | -5.26% | 68,600 | 38億6190万 | -21.25% | 34.76 | 5.09 |
| 06/21 | 636 | 675 | 636 | 665 | -0.75% | 66,600 | 40億7645万 | -17.8% | 36.69 | 5.37 |
| 06/20 | 646 | 695 | 625 | 670 | +6.18% | 123,600 | 41億710万 | -18.29% | 36.97 | 5.41 |
| 06/17 | 661 | 690 | 612 | 631 | +0.08% | 126,400 | 38億6803万 | -24.07% | 34.81 | 5.1 |
| 06/16 | 700 | 701 | 604 | 631 | -11.63% | 114,800 | 38億6496万 | -26.08% | 34.79 | 5.1 |
| 06/15 | 690 | 730 | 670 | 714 | +2.15% | 130,800 | 43億7375万 | -18.18% | 39.37 | 5.77 |
| 06/14 | 800 | 809 | 692 | 699 | -13.98% | 180,000 | 42億8180万 | -21.25% | 38.54 | 5.64 |
| 06/13 | 851 | 860 | 806 | 812 | -5.86% | 64,200 | 49億7756万 | -10.18% | 44.8 | 6.56 |
| 06/10 | 887 | 890 | 861 | 863 | -3.63% | 69,400 | 52億8712万 | -5.84% | 47.59 | 6.97 |
| 06/09 | 900 | 908 | 887 | 895 | +0.96% | 108,000 | 54億8635万 | -3.14% | 49.38 | 7.23 |
| 06/08 | 918 | 920 | 878 | 887 | +5.16% | 283,600 | 54億3424万 | -4.88% | 48.91 | 7.16 |
| 06/07 | 858 | 860 | 842 | 843 | -1.11% | 62,000 | 51億6759万 | -10.22% | 46.51 | 6.81 |
| 06/06 | 865 | 867 | 846 | 853 | -2.96% | 77,000 | 52億2582万 | -10.17% | 47.03 | 6.89 |
| 06/03 | 890 | 900 | 860 | 879 | +2.15% | 210,200 | 53億8520万 | -8.2% | 48.47 | 7.1 |
| 06/02 | 829 | 945 | 829 | 860 | +3.99% | 625,000 | 52億7180万 | -11.07% | 47.45 | 6.95 |
| 06/01 | 855 | 855 | 826 | 827 | -3.27% | 81,600 | 50億6951万 | -15.44% | 45.63 | 6.68 |
| 05/31 | 855 | 863 | 842 | 855 | -2.29% | 82,000 | 52億4115万 | -13.98% | 47.17 | 6.91 |
| 05/30 | 823 | 885 | 814 | 875 | +6.51% | 110,600 | 53億6375万 | -12.76% | 48.28 | 7.07 |
| 05/27 | 822 | 840 | 821 | 822 | -1.62% | 45,400 | 50億3579万 | -18.82% | 45.32 | 6.64 |
| 05/26 | 843 | 858 | 802 | 835 | +1.52% | 88,000 | 51億1855万 | -18.06% | 46.07 | 6.75 |
| 05/25 | 846 | 855 | 816 | 823 | -2.08% | 71,800 | 50億4192万 | -20.15% | 45.38 | 6.65 |
| 05/24 | 865 | 878 | 830 | 840 | -2.67% | 94,400 | 51億4920万 | -19.54% | 46.35 | 6.79 |
| 05/23 | 858 | 889 | 856 | 863 | -1.93% | 108,800 | 52億9019万 | -17.89% | 47.61 | 6.97 |
| 05/20 | 883 | 894 | 864 | 880 | +3.23% | 139,800 | 53億9440万 | -16.9% | 48.55 | 7.11 |
| 05/19 | 883 | 883 | 849 | 853 | +0.89% | 115,000 | 52億2582万 | -19.88% | 47.03 | 6.89 |
| 05/18 | 950 | 972 | 791 | 845 | -10.06% | 334,000 | 51億7985万 | -20.95% | 46.62 | 6.83 |
| 05/17 | 979 | 987 | 938 | 940 | -1% | 264,000 | 57億5913万 | -12.52% | 51.83 | 7.59 |
| 05/16 | 1,040 | 1,072 | 949 | 949 | -20.85% | 838,800 | 58億1737万 | -11.47% | 52.36 | 7.67 |
| 05/13 | 1,085 | 1,214 | 1,085 | 1,199 | +8.41% | 1,000,200 | 73億4987万 | +11.85% | 66.15 | 9.69 |
| 05/12 | 1,100 | 1,140 | 1,070 | 1,106 | +1.94% | 268,200 | 67億7978万 | +3.75% | 61.02 | 8.94 |
| 05/11 | 1,093 | 1,128 | 1,067 | 1,085 | -1.68% | 146,000 | 66億5105万 | +1.78% | 59.86 | 8.77 |
| 05/10 | 1,113 | 1,170 | 1,087 | 1,104 | -1.47% | 251,200 | 67億6445万 | +3.62% | 60.88 | 8.92 |
| 05/09 | 1,150 | 1,191 | 1,100 | 1,120 | +5.21% | 400,600 | 68億6560万 | +6.16% | 61.79 | 9.05 |
| 05/06 | 1,100 | 1,109 | 1,053 | 1,065 | -2.34% | 134,600 | 65億2538万 | +2.16% | 58.73 | 8.6 |
| 05/02 | 1,003 | 1,098 | 1,001 | 1,090 | +2.11% | 208,400 | 66億8170万 | +5.42% | 60.14 | 8.81 |
| 04/28 | 1,099 | 1,160 | 1,035 | 1,068 | -1.66% | 460,800 | 65億4377万 | +4.35% | 58.9 | 8.63 |
| 04/27 | 1,063 | 1,105 | 1,033 | 1,086 | +1.92% | 278,400 | 66億5411万 | +7.05% | 59.89 | 8.77 |
| 04/26 | 1,225 | 1,235 | 1,025 | 1,065 | -4.91% | 1,087,200 | 65億2845万 | +6.29% | 58.76 | 8.61 |
| 04/25 | 1,193 | 1,237 | 1,105 | 1,120 | -2.57% | 699,600 | 68億6560万 | +12.9% | 61.79 | 9.05 |
| 04/22 | 1,186 | 1,205 | 1,121 | 1,150 | -5.23% | 747,000 | 70億4643万 | +17.54% | 63.42 | 9.29 |
| 04/21 | 1,155 | 1,238 | 1,140 | 1,213 | +11.23% | 1,357,400 | 74億3569万 | +25.57% | 66.92 | 9.8 |
| 04/20 | 1,115 | 1,195 | 1,088 | 1,091 | +0.05% | 972,400 | 66億8476万 | +14.55% | 60.17 | 8.81 |
| 04/19 | 1,040 | 1,099 | 1,027 | 1,090 | +8.35% | 374,800 | 66億8170万 | +15.96% | 60.14 | 8.81 |
| 04/18 | 1,065 | 1,085 | 1,005 | 1,006 | -9.78% | 398,600 | 61億6678万 | +8.87% | 55.5 | 8.13 |
| 04/15 | 1,101 | 1,133 | 1,066 | 1,115 | -3.96% | 774,200 | 68億3495万 | +22.39% | 61.52 | 9.01 |
| 04/14 | 1,063 | 1,190 | 1,031 | 1,161 | +13.05% | 1,357,600 | 71億1693万 | +30.3% | 64.06 | 9.38 |
| 04/13 | 1,090 | 1,115 | 1,011 | 1,027 | -2.14% | 498,600 | 62億9551万 | +18.18% | 56.66 | 8.3 |
| 04/12 | 985 | 1,075 | 981 | 1,050 | +4.69% | 468,000 | 64億3343万 | +23.33% | 57.9 | 8.48 |
| 04/11 | 1,045 | 1,046 | 958 | 1,003 | +1.11% | 277,200 | 61億4532万 | +20.49% | 55.31 | 8.1 |
| 04/08 | 910 | 1,047 | 899 | 992 | +4.37% | 466,400 | 60億7789万 | +22.11% | 54.7 | 8.01 |
| 04/07 | 891 | 950 | 888 | 950 | +4.86% | 360,200 | 58億2350万 | +19.65% | 52.41 | 7.68 |
| 04/06 | 901 | 968 | 866 | 906 | -3.36% | 547,200 | 55億5378万 | +16.9% | 49.99 | 7.32 |
| 04/05 | 1,028 | 1,040 | 893 | 938 | -10.8% | 593,200 | 57億4687万 | +23.68% | 51.72 | 7.58 |
| 04/04 | 1,135 | 1,135 | 1,025 | 1,051 | -6.24% | 556,800 | 64億4263万 | +42.22% | 57.99 | 8.49 |
| 04/01 | 1,160 | 1,210 | 1,037 | 1,121 | +6.66% | 2,334,000 | 68億7173万 | +56.56% | 61.85 | 9.06 |
| 04/01 | 株式分割 1→2 |
| 03/31 | 926 | 1,051 | 905 | 1,051 | +23.5% | 2,746,200 | 64億4263万 | +52.1% | 57.99 | 8.49 |
| 03/30 | 805 | 897 | 785 | 851 | +6.38% | 686,800 | 52億1663万 | +27.59% | 46.95 | 6.88 |
| 03/29 | 873 | 948 | 800 | 800 | -7.25% | 1,161,800 | 49億400万 | +22.89% | 44.14 | 6.47 |
| 03/28 | 818 | 873 | 818 | 863 | +4.7% | 420,800 | 52億8712万 | +35.4% | 47.59 | 6.97 |
| 03/25 | 844 | 844 | 800 | 824 | +0.61% | 178,400 | 50億4958万 | +32.65% | 45.45 | 6.66 |
| 03/24 | 791 | 836 | 790 | 819 | +2.18% | 329,600 | 50億1893万 | +35.11% | 45.17 | 6.62 |
| 03/23 | 870 | 883 | 801 | 801 | -0.77% | 547,600 | 49億1166万 | +35.35% | 44.21 | 6.48 |
| 03/22 | 773 | 846 | 750 | 808 | +2.87% | 624,400 | 49億4997万 | +39.46% | 44.55 | 6.53 |
| 03/18 | 814 | 861 | 753 | 785 | -7.37% | 495,200 | 48億1205万 | +38.94% | 43.31 | 6.34 |
| 03/17 | 813 | 915 | 788 | 848 | 0% | 1,648,400 | 51億9517万 | +53.81% | 46.76 | 6.85 |
| 03/16 | 875 | 976 | 848 | 848 | +5.77% | 4,485,600 | 51億9517万 | +57.82% | 46.76 | 6.85 |
| 03/15 | 679 | 801 | 673 | 801 | +18.66% | 1,643,200 | 49億1166万 | +52.62% | 44.21 | 6.48 |
| 03/14 | 695 | 723 | 663 | 675 | -1.78% | 635,200 | 41億3928万 | +31.37% | 37.26 | 5.46 |
| 03/11 | 621 | 697 | 600 | 688 | +9.87% | 877,200 | 42億1437万 | +35.87% | 37.93 | 5.56 |
| 03/10 | 620 | 683 | 594 | 626 | +3% | 1,868,400 | 38億3584万 | +24.4% | 34.52 | 5.06 |
| 03/09 | 557 | 614 | 542 | 608 | +5.19% | 519,200 | 37億2397万 | +21.99% | 33.52 | 4.91 |
| 03/08 | 629 | 635 | 575 | 578 | +1.99% | 971,200 | 35億4007万 | +17.14% | 31.86 | 4.67 |
| 03/07 | 530 | 580 | 522 | 566 | +10.22% | 760,400 | 34億7111万 | +15.8% | 31.24 | 4.58 |
| 03/04 | 532 | 539 | 508 | 514 | -2.14% | 232,000 | 31億4928万 | +5.49% | 28.35 | 4.15 |
| 03/03 | 485 | 535 | 485 | 525 | +8.64% | 576,400 | 32億1825万 | +8.47% | 28.97 | 4.24 |
| 03/02 | 490 | 502 | 482 | 483 | +0.47% | 267,200 | 29億6232万 | +0.89% | 26.66 | 3.91 |
| 03/01 | 473 | 483 | 463 | 481 | +1.8% | 112,000 | 29億4853万 | +1.05% | 26.54 | 3.89 |
| 02/29 | 482 | 490 | 470 | 473 | -0.37% | 183,600 | 28億9642万 | -0.32% | 26.07 | 3.82 |
| 02/26 | 512 | 512 | 470 | 474 | -3.8% | 275,200 | 29億715万 | +0.69% | 26.17 | 3.83 |
| 02/25 | 455 | 544 | 438 | 493 | +10.72% | 1,172,400 | 30億2209万 | +5.57% | 27.2 | 3.98 |
| 02/24 | 437 | 458 | 433 | 445 | -0.11% | 73,200 | 27億2938万 | -3.42% | 24.57 | 3.6 |
| 02/23 | 470 | 499 | 445 | 446 | -2.62% | 426,800 | 27億3244万 | -3.1% | 24.59 | 3.6 |
| 02/22 | 460 | 472 | 453 | 458 | +0.66% | 158,400 | 28億600万 | +0.16% | 25.26 | 3.7 |
| 02/19 | 444 | 461 | 425 | 455 | +0.17% | 244,000 | 27億8761万 | +0.39% | 25.09 | 3.67 |
| 02/18 | 475 | 479 | 452 | 454 | -1.04% | 200,800 | 27億8302万 | +0.67% | 25.05 | 3.67 |
| 02/17 | 498 | 511 | 449 | 459 | -5.9% | 275,200 | 28億1213万 | +1.94% | 25.31 | 3.71 |
| 02/16 | 464 | 538 | 458 | 488 | +6.5% | 482,000 | 29億8837万 | +8.57% | 26.9 | 3.94 |
| 02/15 | 486 | 488 | 450 | 458 | +4.93% | 292,000 | 28億600万 | +1.95% | 25.26 | 3.7 |
| 02/12 | 465 | 485 | 405 | 436 | -13.18% | 340,800 | 26億7421万 | -3.27% | 24.07 | 3.53 |
| 02/10 | 544 | 597 | 488 | 503 | -7.59% | 849,600 | 30億8032万 | +11.67% | 27.72 | 4.06 |
| 02/09 | 495 | 550 | 483 | 544 | +6.1% | 440,400 | 33億3318万 | +22.19% | 30 | 4.39 |
| 02/08 | 484 | 535 | 481 | 513 | +4.59% | 601,200 | 31億4162万 | +16.74% | 28.28 | 4.14 |
| 02/05 | 623 | 648 | 489 | 490 | -18.67% | 1,196,800 | 30億370万 | +12.9% | 27.03 | 3.96 |
| 02/04 | 513 | 628 | 489 | 603 | +19.9% | 2,434,800 | 36億9332万 | +40.12% | 33.24 | 4.87 |
