株価チャート
2016/03/04~2016/07/29
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 | 8/1, 株式分割 1→2 |
2016 | 11/1, 株式分割 1→2 |
2016 |
07/29 | 596 | 599 | 590 | 596 | +0.72% | 50,000 | 141億1144万 | -7.24% | 6.12 | 1.24 |
07/28 | 596 | 596 | 575 | 591 | +0.25% | 54,800 | 140億1073万 | -8.62% | 6.07 | 1.23 |
07/27 | 595 | 600 | 583 | 590 | -1.87% | 135,600 | 139億7518万 | -9.55% | 6.06 | 1.23 |
07/26 | 612 | 612 | 598 | 601 | -0.62% | 76,800 | 142億4177万 | -8.38% | 6.17 | 1.25 |
07/25 | 633 | 633 | 600 | 605 | -0.53% | 77,600 | 143億3063万 | -8.37% | 6.21 | 1.26 |
07/22 | 605 | 615 | 604 | 608 | -2.29% | 75,600 | 144億765万 | -8.43% | 6.25 | 1.27 |
07/21 | 606 | 625 | 603 | 622 | +2.85% | 55,600 | 145億6463万 | -6.71% | 6.31 | 1.28 |
07/20 | 606 | 608 | 603 | 605 | -2.14% | 53,200 | 141億6087万 | -9.43% | 6.14 | 1.24 |
07/19 | 615 | 630 | 610 | 618 | +2.61% | 98,400 | 144億7100万 | -7.86% | 6.27 | 1.27 |
07/15 | 621 | 623 | 599 | 603 | -3.37% | 96,800 | 141億235万 | -10.61% | 6.11 | 1.24 |
07/14 | 631 | 634 | 624 | 624 | -0.99% | 48,800 | 145億9389万 | -7.9% | 6.33 | 1.28 |
07/13 | 663 | 663 | 624 | 630 | -2.63% | 116,000 | 147億4018万 | -7.39% | 6.39 | 1.3 |
07/12 | 640 | 649 | 640 | 647 | +0.82% | 61,200 | 151億3808万 | -5.17% | 6.56 | 1.33 |
07/11 | 639 | 648 | 631 | 642 | +0.67% | 94,000 | 150億1520万 | -6.08% | 6.51 | 1.32 |
07/08 | 637 | 649 | 636 | 637 | -1.89% | 156,000 | 149億1572万 | -6.97% | 6.47 | 1.31 |
07/07 | 665 | 665 | 628 | 650 | -2.66% | 184,400 | 152億245万 | -5.46% | 6.59 | 1.34 |
07/06 | 683 | 685 | 665 | 667 | -2.7% | 224,000 | 156億1792万 | -2.87% | 6.77 | 1.37 |
07/05 | 690 | 692 | 680 | 686 | -0.47% | 108,800 | 160億5093万 | -0.18% | 6.96 | 1.41 |
07/04 | 683 | 693 | 683 | 689 | -0.65% | 89,200 | 161億2700万 | +0.44% | 6.99 | 1.42 |
07/01 | 700 | 706 | 681 | 694 | -0.72% | 191,200 | 162億3233万 | +1.24% | 7.04 | 1.43 |
06/30 | 748 | 748 | 698 | 699 | +3.83% | 488,800 | 163億4937万 | +2.27% | 7.09 | 1.44 |
06/29 | 738 | 739 | 670 | 673 | -6.17% | 604,800 | 157億4665万 | -1.21% | 6.83 | 1.38 |
06/28 | 708 | 722 | 666 | 717 | +3.17% | 207,600 | 167億8238万 | +5.44% | 7.27 | 1.48 |
06/27 | 666 | 720 | 666 | 695 | +3.19% | 104,800 | 162億6744万 | +2.66% | 7.05 | 1.43 |
06/24 | 730 | 736 | 655 | 674 | -6.62% | 206,400 | 157億6421万 | -0.37% | 6.83 | 1.39 |
06/23 | 725 | 730 | 708 | 721 | +2.41% | 132,000 | 168億8186万 | +6.69% | 7.32 | 1.48 |
06/22 | 710 | 710 | 703 | 704 | +0.11% | 56,000 | 164億8395万 | +4.64% | 7.15 | 1.45 |
06/21 | 696 | 711 | 680 | 704 | +0.21% | 46,800 | 164億6640万 | +4.84% | 7.14 | 1.45 |
06/20 | 713 | 722 | 698 | 702 | +0.65% | 152,800 | 164億3129万 | +4.93% | 7.12 | 1.44 |
06/17 | 669 | 706 | 669 | 698 | +4.34% | 100,800 | 163億2596万 | +4.26% | 7.08 | 1.44 |
06/16 | 663 | 673 | 663 | 669 | +0.83% | 56,000 | 156億4717万 | +0.07% | 6.78 | 1.38 |
06/15 | 665 | 675 | 663 | 663 | -2.14% | 65,200 | 155億1844万 | -0.6% | 6.73 | 1.36 |
06/14 | 670 | 681 | 665 | 678 | +0.07% | 105,600 | 158億5783万 | +1.57% | 6.87 | 1.39 |
06/13 | 680 | 698 | 676 | 677 | -3.08% | 126,000 | 158億4613万 | +1.5% | 6.87 | 1.39 |
06/10 | 686 | 706 | 686 | 699 | +2.72% | 106,400 | 163億4937万 | +4.88% | 7.09 | 1.44 |
06/09 | 686 | 686 | 680 | 680 | 0% | 46,400 | 159億1635万 | +2.56% | 6.9 | 1.4 |
06/08 | 686 | 687 | 680 | 680 | -0.58% | 25,600 | 159億1635万 | +2.87% | 6.9 | 1.4 |
06/07 | 680 | 686 | 680 | 684 | +0.77% | 22,400 | 160億997万 | +3.95% | 6.94 | 1.41 |
06/06 | 675 | 686 | 675 | 679 | -0.91% | 46,400 | 158億8709万 | +3.63% | 6.89 | 1.4 |
06/03 | 680 | 688 | 677 | 685 | +2.43% | 74,400 | 160億3338万 | +4.9% | 6.95 | 1.41 |
06/02 | 670 | 681 | 667 | 669 | +1.33% | 85,200 | 156億5303万 | +2.73% | 6.78 | 1.38 |
06/01 | 664 | 664 | 659 | 660 | +0.15% | 56,800 | 154億4822万 | +1.38% | 6.7 | 1.36 |
05/31 | 665 | 665 | 656 | 659 | -0.3% | 22,800 | 154億2481万 | +1.23% | 6.69 | 1.36 |
05/30 | 650 | 665 | 646 | 661 | +2.84% | 54,000 | 154億7163万 | +1.54% | 6.71 | 1.36 |
05/27 | 650 | 650 | 634 | 643 | -0.58% | 48,800 | 150億4446万 | -1.27% | 6.52 | 1.32 |
05/26 | 648 | 650 | 642 | 647 | +0.27% | 26,800 | 151億3223万 | -0.69% | 6.56 | 1.33 |
05/25 | 659 | 659 | 639 | 645 | -2.2% | 48,000 | 150億9127万 | -1.26% | 6.54 | 1.33 |
05/24 | 653 | 660 | 653 | 659 | -0.08% | 45,200 | 154億3066万 | +0.65% | 6.69 | 1.36 |
05/23 | 670 | 670 | 651 | 660 | -1.16% | 48,000 | 154億1598万 | +0.57% | 6.68 | 1.36 |
05/20 | 648 | 672 | 644 | 668 | +1.99% | 98,000 | 155億9707万 | +1.91% | 6.76 | 1.37 |
05/19 | 650 | 658 | 646 | 655 | +0.69% | 22,800 | 152億9330万 | -0.08% | 6.63 | 1.34 |
05/18 | 670 | 670 | 636 | 650 | -3.13% | 112,400 | 151億8816万 | -0.46% | 6.58 | 1.34 |
05/17 | 683 | 690 | 663 | 671 | -2.61% | 150,800 | 156億7885万 | +3.07% | 6.8 | 1.38 |
05/16 | 676 | 696 | 665 | 689 | +3.8% | 319,200 | 160億9944万 | +6.33% | 6.98 | 1.42 |
05/13 | 658 | 670 | 653 | 664 | +1.72% | 24,400 | 155億944万 | +3.07% | 6.72 | 1.36 |
05/12 | 654 | 658 | 650 | 653 | -2.1% | 23,600 | 152億4657万 | +1.64% | 6.61 | 1.34 |
05/11 | 674 | 680 | 660 | 667 | -0.34% | 69,200 | 155億7370万 | +4.14% | 6.75 | 1.37 |
05/10 | 654 | 673 | 646 | 669 | +2.14% | 51,200 | 156億2628万 | +4.82% | 6.77 | 1.37 |
05/09 | 633 | 657 | 632 | 655 | +3.52% | 60,000 | 152億9915万 | +2.95% | 6.63 | 1.34 |
05/06 | 633 | 634 | 628 | 633 | +1.61% | 40,000 | 147億7924万 | -0.39% | 6.41 | 1.3 |
05/02 | 604 | 633 | 604 | 623 | +1.18% | 36,400 | 145億4558万 | -1.81% | 6.3 | 1.28 |
04/28 | 610 | 638 | 607 | 615 | +0.45% | 85,200 | 144億78万 | -2.96% | 6.24 | 1.27 |
04/27 | 606 | 617 | 600 | 613 | +1.07% | 28,400 | 143億3642万 | -3.24% | 6.21 | 1.26 |
04/26 | 637 | 637 | 595 | 606 | -6.95% | 178,800 | 141億8427万 | -4.42% | 6.15 | 1.25 |
04/25 | 654 | 670 | 651 | 651 | -1.88% | 25,600 | 152億4341万 | +2.88% | 6.61 | 1.34 |
04/22 | 648 | 680 | 648 | 664 | +0.53% | 86,800 | 155億3599万 | +5.19% | 6.73 | 1.37 |
04/21 | 671 | 671 | 659 | 660 | -1.27% | 33,200 | 154億5407万 | +5.14% | 6.7 | 1.36 |
04/20 | 663 | 673 | 663 | 669 | +2.69% | 41,600 | 156億5303万 | +7% | 6.78 | 1.38 |
04/19 | 656 | 657 | 650 | 651 | +0.97% | 52,000 | 152億4341万 | +4.87% | 6.61 | 1.34 |
04/18 | 654 | 659 | 645 | 645 | -5.84% | 101,600 | 150億9712万 | +4.54% | 6.54 | 1.33 |
04/15 | 676 | 686 | 675 | 685 | -1.08% | 106,000 | 160億3338万 | +11.75% | 6.95 | 1.41 |
04/14 | 683 | 695 | 666 | 693 | +0.73% | 135,200 | 162億893万 | +13.9% | 7.03 | 1.42 |
04/13 | 652 | 690 | 652 | 688 | +5.77% | 121,200 | 160億9190万 | +14.39% | 6.98 | 1.41 |
04/12 | 646 | 650 | 641 | 650 | 0% | 52,000 | 152億1416万 | +9.24% | 6.59 | 1.34 |
04/11 | 610 | 650 | 610 | 650 | +6.69% | 117,200 | 152億1416万 | +10.17% | 6.59 | 1.34 |
04/08 | 605 | 610 | 588 | 609 | +0.74% | 46,000 | 142億6034万 | +4.15% | 6.18 | 1.25 |
04/07 | 599 | 622 | 598 | 605 | +1.9% | 80,400 | 141億5502万 | +3.91% | 6.14 | 1.24 |
04/06 | 588 | 595 | 588 | 594 | -0.67% | 27,600 | 138億9169万 | +2.5% | 6.02 | 1.22 |
04/05 | 620 | 620 | 598 | 598 | -2.85% | 63,200 | 139億8532万 | +3.73% | 6.06 | 1.23 |
04/04 | 603 | 619 | 592 | 615 | +2.63% | 114,800 | 143億9493万 | +7.33% | 6.24 | 1.27 |
04/01 | 621 | 621 | 588 | 599 | -3.5% | 82,000 | 140億2628万 | +5.32% | 6.08 | 1.23 |
03/31 | 615 | 621 | 615 | 621 | -0.16% | 31,600 | 145億3537万 | +9.72% | 6.3 | 1.28 |
03/30 | 611 | 622 | 611 | 622 | +0.36% | 34,400 | 145億5878万 | +10.68% | 6.31 | 1.28 |
03/29 | 603 | 623 | 603 | 620 | +1.72% | 34,800 | 145億611万 | +11.27% | 6.29 | 1.28 |
03/28 | 623 | 623 | 609 | 609 | -0.25% | 30,400 | 142億6034万 | +10.17% | 6.18 | 1.25 |
03/25 | 608 | 612 | 603 | 611 | +0.53% | 15,600 | 142億9545万 | +11.25% | 6.2 | 1.26 |
03/24 | 615 | 622 | 608 | 608 | -1.82% | 48,000 | 142億1938万 | +11.47% | 6.16 | 1.25 |
03/23 | 606 | 620 | 600 | 619 | +3.38% | 71,200 | 144億8271万 | +14.37% | 6.28 | 1.27 |
03/22 | 593 | 610 | 589 | 599 | +1.83% | 43,600 | 139億7880万 | +11.45% | 6.06 | 1.23 |
03/18 | 588 | 599 | 588 | 588 | -2.04% | 38,000 | 137億2772万 | +10.48% | 5.95 | 1.21 |
03/17 | 587 | 614 | 586 | 600 | +4.35% | 80,000 | 140億1384万 | +13.85% | 6.07 | 1.23 |
03/16 | 576 | 587 | 571 | 575 | +1.55% | 28,400 | 134億2993万 | +9.94% | 5.82 | 1.18 |
03/15 | 577 | 593 | 566 | 566 | -0.66% | 81,200 | 132億2556万 | +8.69% | 5.73 | 1.16 |
03/14 | 560 | 570 | 557 | 570 | +4.35% | 81,200 | 133億1314万 | +9.62% | 5.77 | 1.17 |
03/11 | 543 | 546 | 533 | 546 | +0.64% | 20,400 | 127億5843万 | +5.45% | 5.53 | 1.12 |
03/10 | 528 | 550 | 527 | 543 | +3.28% | 60,800 | 126億7668万 | +4.78% | 5.49 | 1.11 |
03/09 | 538 | 539 | 526 | 526 | -2.73% | 39,200 | 122億7378万 | +1.45% | 5.32 | 1.08 |
03/08 | 525 | 545 | 517 | 540 | +2.42% | 61,200 | 126億1829万 | +3.89% | 5.47 | 1.11 |
03/07 | 525 | 528 | 524 | 528 | +0.48% | 27,200 | 123億2050万 | +1.25% | 5.34 | 1.08 |
03/04 | 525 | 525 | 514 | 525 | +0.1% | 31,600 | 122億6211万 | +0.57% | 5.32 | 1.08 |