株価チャート
2015/12/22～2016/07/21
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 | 3/7, 株式分割 1→2 |
| 2017 | 7/25, 株式分割 1→2 |
| 2016 |
| 07/21 | 437 | 437 | 426 | 429 | -1.15% | 60,800 | 28億4690万 | -7.8% | 4.88 | 0.87 |
| 07/20 | 442 | 442 | 423 | 434 | -1.92% | 66,000 | 28億8010万 | -7.52% | 4.94 | 0.88 |
| 07/19 | 459 | 459 | 431 | 442 | -5.65% | 140,000 | 29億3654万 | -6.3% | 5.03 | 0.9 |
| 07/15 | 500 | 500 | 463 | 469 | -7.18% | 112,000 | 31億1250万 | -1.32% | 5.33 | 0.95 |
| 07/14 | 508 | 520 | 496 | 505 | +1.61% | 106,800 | 33億5320万 | +5.43% | 5.75 | 1.02 |
| 07/13 | 472 | 497 | 446 | 497 | +7.63% | 113,200 | 33億8万 | +3.11% | 5.66 | 1.01 |
| 07/12 | 458 | 474 | 457 | 462 | +1.93% | 43,200 | 30億6602万 | -5.18% | 5.26 | 0.93 |
| 07/11 | 450 | 455 | 438 | 453 | +2.14% | 66,400 | 30億792万 | -8.11% | 5.16 | 0.92 |
| 07/08 | 442 | 450 | 430 | 444 | -1.44% | 59,600 | 29億4484万 | -11.3% | 5.05 | 0.9 |
| 07/07 | 467 | 468 | 440 | 450 | -2.7% | 58,000 | 29億8800万 | -11.24% | 5.12 | 0.91 |
| 07/06 | 463 | 463 | 443 | 463 | -2.48% | 74,800 | 30億7100万 | -10.02% | 5.26 | 0.94 |
| 07/05 | 500 | 503 | 470 | 474 | -4.72% | 79,600 | 31億4902万 | -9.15% | 5.4 | 0.96 |
| 07/04 | 484 | 508 | 484 | 498 | +3.05% | 68,400 | 33億506万 | -6.08% | 5.66 | 1.01 |
| 07/01 | 491 | 493 | 480 | 483 | 0% | 39,600 | 32億712万 | -10.06% | 5.5 | 0.98 |
| 06/30 | 490 | 505 | 483 | 483 | -3.4% | 85,600 | 32億712万 | -11.05% | 5.5 | 0.98 |
| 06/29 | 478 | 534 | 478 | 500 | +5.32% | 256,000 | 33億2000万 | -9.09% | 5.69 | 1.01 |
| 06/28 | 421 | 479 | 408 | 475 | +12.83% | 144,000 | 31億5234万 | -14.77% | 5.4 | 0.96 |
| 06/27 | 437 | 437 | 418 | 421 | +3.51% | 219,200 | 27億9378万 | -26.31% | 4.79 | 0.85 |
| 06/24 | 476 | 480 | 369 | 407 | -13.37% | 346,400 | 26億9916万 | -31.22% | 4.63 | 0.82 |
| 06/23 | 465 | 480 | 458 | 469 | +0.91% | 50,000 | 31億1582万 | -22.95% | 5.34 | 0.95 |
| 06/22 | 486 | 491 | 458 | 465 | -5.78% | 131,200 | 30億8760万 | -24.76% | 5.29 | 0.94 |
| 06/21 | 494 | 501 | 481 | 494 | +2.07% | 108,800 | 32億7684万 | -20.79% | 5.62 | 1 |
| 06/20 | 475 | 495 | 475 | 484 | +3.26% | 108,400 | 32億1044万 | -22.39% | 5.5 | 0.98 |
| 06/17 | 481 | 486 | 453 | 468 | +1.57% | 162,800 | 31億918万 | -24.84% | 5.33 | 0.95 |
| 06/16 | 517 | 525 | 452 | 461 | -13.43% | 288,800 | 30億6104万 | -26.24% | 5.25 | 0.93 |
| 06/15 | 500 | 547 | 500 | 533 | +6.93% | 183,200 | 35億3580万 | -14.94% | 6.06 | 1.08 |
| 06/14 | 525 | 530 | 498 | 498 | -5.19% | 257,600 | 33億672万 | -20.32% | 5.67 | 1.01 |
| 06/13 | 579 | 579 | 523 | 525 | -7.28% | 252,800 | 34億8766万 | -15.96% | 5.98 | 1.06 |
| 06/10 | 583 | 584 | 545 | 567 | -3.45% | 294,800 | 37億6156万 | -9.21% | 6.45 | 1.15 |
| 06/09 | 615 | 615 | 575 | 587 | -4.48% | 127,200 | 38億9602万 | -5.52% | 6.68 | 1.19 |
| 06/08 | 604 | 651 | 585 | 614 | +0.82% | 185,600 | 40億7862万 | -0.28% | 6.99 | 1.24 |
| 06/07 | 616 | 627 | 604 | 609 | -2.09% | 63,200 | 40億4542万 | -0.12% | 6.93 | 1.23 |
| 06/06 | 609 | 636 | 605 | 622 | -0.92% | 205,200 | 41億3174万 | +3.02% | 7.08 | 1.26 |
| 06/03 | 626 | 637 | 607 | 628 | +0.44% | 109,600 | 41億6992万 | +5.02% | 7.15 | 1.27 |
| 06/02 | 643 | 658 | 613 | 625 | -5.44% | 167,200 | 41億5166万 | +5.44% | 7.12 | 1.27 |
| 06/01 | 668 | 700 | 642 | 661 | -2.54% | 235,600 | 43億9070万 | +12.84% | 7.53 | 1.34 |
| 05/31 | 673 | 710 | 653 | 679 | +2.34% | 342,000 | 45億524万 | +17.39% | 7.72 | 1.37 |
| 05/30 | 654 | 695 | 645 | 663 | +3.47% | 428,400 | 44億232万 | +16.73% | 7.55 | 1.34 |
| 05/27 | 634 | 649 | 605 | 641 | -0.85% | 423,200 | 42億5458万 | +14.83% | 7.29 | 1.3 |
| 05/26 | 659 | 671 | 635 | 646 | -4.26% | 536,400 | 42億9110万 | +17.71% | 7.36 | 1.31 |
| 05/25 | 789 | 806 | 664 | 675 | -19.52% | 1,408,400 | 44億8200万 | +25.23% | 7.68 | 1.37 |
| 05/24 | 820 | 900 | 773 | 839 | -9.32% | 1,342,800 | 55億6930万 | +58.85% | 9.55 | 1.7 |
| 05/23 | 925 | 988 | 789 | 925 | +10.45% | 3,929,200 | 61億4200万 | +81.02% | 10.53 | 1.87 |
| 05/20 | 803 | 838 | 758 | 838 | +17.54% | 1,055,600 | 55億6100万 | +70.57% | 9.53 | 1.7 |
| 05/19 | 675 | 713 | 615 | 713 | +21.28% | 645,600 | 47億3100万 | +50.32% | 8.11 | 1.44 |
| 05/18 | 558 | 588 | 526 | 588 | +20.51% | 631,200 | 39億100万 | +27.44% | 6.69 | 1.19 |
| 05/17 | 485 | 498 | 463 | 488 | +0.52% | 63,600 | 32億3700万 | +7.38% | 5.55 | 0.99 |
| 05/16 | 508 | 510 | 485 | 485 | -5.73% | 71,600 | 32億2040万 | +7.78% | 5.52 | 0.98 |
| 05/13 | 508 | 542 | 493 | 515 | +4.95% | 246,400 | 34億1628万 | +14.84% | 5.86 | 1.04 |
| 05/12 | 507 | 513 | 481 | 490 | -1.46% | 80,400 | 32億5526万 | +10.17% | 5.58 | 0.99 |
| 05/11 | 495 | 508 | 492 | 498 | +0.56% | 43,200 | 33億340万 | +12.3% | 5.66 | 1.01 |
| 05/10 | 514 | 514 | 480 | 495 | -4.35% | 34,400 | 32億8514万 | +12.19% | 5.63 | 1 |
| 05/09 | 505 | 524 | 487 | 517 | +3.81% | 39,200 | 34億3454万 | +18.09% | 5.89 | 1.05 |
| 05/06 | 474 | 510 | 457 | 498 | +8.37% | 80,400 | 33億838万 | +14.8% | 5.67 | 1.01 |
| 05/02 | 453 | 473 | 441 | 460 | +3.78% | 45,200 | 30億5274万 | +6.67% | 5.23 | 0.93 |
| 04/28 | 471 | 471 | 416 | 443 | -6.74% | 72,800 | 29億4152万 | +3.26% | 5.04 | 0.9 |
| 04/27 | 474 | 481 | 458 | 475 | +0.21% | 67,600 | 31億5400万 | +10.98% | 5.41 | 0.96 |
| 04/26 | 503 | 515 | 435 | 474 | -3.85% | 100,000 | 31億4736万 | +11.27% | 5.39 | 0.96 |
| 04/25 | 455 | 543 | 455 | 493 | +8.35% | 167,200 | 32億7352万 | +16.27% | 5.61 | 1 |
| 04/22 | 455 | 456 | 440 | 455 | 0% | 39,200 | 30億2120万 | +7.82% | 5.18 | 0.92 |
| 04/21 | 450 | 455 | 445 | 455 | +3.41% | 70,000 | 30億2120万 | +8.33% | 5.18 | 0.92 |
| 04/20 | 412 | 458 | 410 | 440 | +6.86% | 96,400 | 29億2160万 | +5.01% | 5.01 | 0.89 |
| 04/19 | 409 | 413 | 402 | 412 | +3.13% | 32,000 | 27億3402万 | -1.26% | 4.69 | 0.83 |
| 04/18 | 404 | 405 | 396 | 399 | -1.3% | 20,400 | 26億5102万 | -4.26% | 4.54 | 0.81 |
| 04/15 | 408 | 411 | 400 | 405 | -1.82% | 23,600 | 26億8588万 | -3% | 4.6 | 0.82 |
| 04/14 | 421 | 421 | 408 | 412 | +0.3% | 22,400 | 27億3568万 | -0.96% | 4.69 | 0.83 |
| 04/13 | 409 | 411 | 405 | 411 | +0.49% | 18,000 | 27億2738万 | -1.02% | 4.67 | 0.83 |
| 04/12 | 408 | 418 | 400 | 409 | -1.51% | 17,200 | 27億1410万 | -1.51% | 4.65 | 0.83 |
| 04/11 | 407 | 425 | 404 | 415 | +2.34% | 12,000 | 27億5560万 | +0.24% | 4.72 | 0.84 |
| 04/08 | 391 | 406 | 391 | 406 | -0.06% | 22,400 | 26億9252万 | -2.05% | 4.62 | 0.82 |
| 04/07 | 407 | 412 | 401 | 406 | +2.33% | 13,600 | 26億9418万 | -1.76% | 4.62 | 0.82 |
| 04/06 | 403 | 408 | 391 | 397 | -3.94% | 32,000 | 26億3276万 | -4% | 4.51 | 0.8 |
| 04/05 | 441 | 441 | 413 | 413 | -6.46% | 44,000 | 27億4066万 | -0.06% | 4.7 | 0.84 |
| 04/04 | 440 | 445 | 430 | 441 | 0% | 34,800 | 29億2990万 | +7.1% | 5.02 | 0.89 |
| 04/01 | 450 | 462 | 426 | 441 | -1.18% | 73,600 | 29億2990万 | +7.62% | 5.02 | 0.89 |
| 03/31 | 420 | 458 | 420 | 447 | +6.37% | 80,800 | 29億6476万 | +9.17% | 6.89 | 1.1 |
| 03/30 | 420 | 430 | 415 | 420 | +0.12% | 13,600 | 27億8714万 | +3.13% | 6.48 | 1.03 |
| 03/29 | 429 | 438 | 418 | 419 | +0.42% | 39,600 | 27億8382万 | +2.76% | 6.47 | 1.03 |
| 03/28 | 420 | 424 | 414 | 418 | -0.48% | 28,000 | 27億7220万 | +2.33% | 6.44 | 1.02 |
| 03/25 | 417 | 422 | 412 | 420 | -0.94% | 32,800 | 27億8548万 | +3.07% | 6.47 | 1.03 |
| 03/24 | 426 | 429 | 414 | 424 | -1.8% | 32,000 | 28億1204万 | +4.05% | 6.53 | 1.04 |
| 03/23 | 428 | 431 | 424 | 431 | +1% | 30,800 | 28億6350万 | +6.22% | 6.65 | 1.06 |
| 03/22 | 431 | 431 | 416 | 427 | +1.49% | 28,400 | 28億3528万 | +5.69% | 6.59 | 1.05 |
| 03/18 | 413 | 421 | 407 | 421 | +0.84% | 21,200 | 27億9378万 | +4.4% | 6.49 | 1.03 |
| 03/17 | 427 | 430 | 412 | 417 | +0.18% | 72,800 | 27億7054万 | +4.31% | 6.44 | 1.02 |
| 03/16 | 425 | 430 | 409 | 417 | +0.85% | 104,400 | 27億6556万 | +4.39% | 6.43 | 1.02 |
| 03/15 | 406 | 431 | 405 | 413 | +3.25% | 81,600 | 27億4232万 | +2.48% | 6.37 | 1.01 |
| 03/14 | 388 | 405 | 388 | 400 | +3.16% | 41,200 | 26億5600万 | -1.96% | 6.17 | 0.98 |
| 03/11 | 385 | 398 | 380 | 388 | -1.77% | 32,800 | 25億7466万 | -5.66% | 5.98 | 0.95 |
| 03/10 | 382 | 396 | 380 | 395 | +2.2% | 30,800 | 26億2114万 | -4.65% | 6.09 | 0.97 |
| 03/09 | 395 | 395 | 381 | 386 | -2.83% | 28,000 | 25億6470万 | -7.6% | 5.96 | 0.95 |
| 03/08 | 400 | 406 | 386 | 398 | -0.5% | 43,200 | 26億3940万 | -5.58% | 6.13 | 0.98 |
| 03/07 | 406 | 406 | 393 | 400 | +0.63% | 28,000 | 26億5268万 | -6.44% | 6.16 | 0.98 |
| 03/04 | 400 | 405 | 395 | 397 | -0.06% | 20,400 | 26億3608万 | -7.24% | 6.12 | 0.97 |
| 03/03 | 396 | 400 | 385 | 397 | +0.06% | 37,200 | 26億3774万 | -6.97% | 6.13 | 0.97 |
| 03/02 | 394 | 400 | 381 | 397 | +0.57% | 39,200 | 26億3608万 | -6.81% | 6.12 | 0.97 |
| 03/01 | 395 | 395 | 381 | 395 | -0.13% | 33,200 | 26億2114万 | -6.9% | 6.09 | 0.97 |
| 02/29 | 409 | 409 | 395 | 395 | -0.94% | 40,000 | 26億2446万 | -6.78% | 6.1 | 0.97 |
| 02/26 | 400 | 408 | 396 | 399 | -2.09% | 28,800 | 26億4936万 | -5.45% | 6.16 | 0.98 |
| 02/25 | 403 | 414 | 398 | 408 | +0.06% | 45,600 | 27億580万 | -2.74% | 6.29 | 1 |
| 02/24 | 408 | 425 | 398 | 407 | -3.5% | 53,600 | 27億414万 | -2.1% | 6.28 | 1 |
| 02/23 | 453 | 455 | 403 | 422 | -2.43% | 108,000 | 28億208万 | +1.69% | 6.51 | 1.04 |
| 02/22 | 402 | 433 | 400 | 433 | +7.72% | 86,800 | 28億7180万 | +4.98% | 6.67 | 1.06 |
| 02/19 | 395 | 408 | 390 | 402 | -0.86% | 44,000 | 26億6596万 | -1.59% | 6.19 | 0.99 |
| 02/18 | 405 | 412 | 389 | 405 | +2.08% | 54,000 | 26億8920万 | -0.49% | 6.25 | 0.99 |
| 02/17 | 401 | 418 | 375 | 397 | +0.44% | 79,600 | 26億3442万 | -2.04% | 6.12 | 0.97 |
| 02/16 | 392 | 430 | 388 | 395 | +1.94% | 133,600 | 26億2280万 | -2.23% | 6.09 | 0.97 |
| 02/15 | 368 | 395 | 361 | 388 | +12.32% | 141,200 | 25億7300万 | -4.32% | 5.98 | 0.95 |
| 02/12 | 366 | 367 | 338 | 345 | -14.39% | 156,000 | 22億9080万 | -15.02% | 5.32 | 0.85 |
| 02/10 | 438 | 447 | 395 | 403 | -22.5% | 516,800 | 26億7592万 | -1.47% | 6.22 | 0.99 |
| 02/09 | 481 | 525 | 478 | 520 | -2.8% | 149,600 | 34億5280万 | +26.21% | 8.02 | 1.28 |
| 02/08 | 491 | 571 | 468 | 535 | +13.71% | 576,400 | 35億5240万 | +30.49% | 8.25 | 1.31 |
| 02/05 | 453 | 480 | 440 | 471 | +1.67% | 97,600 | 31億2412万 | +15.32% | 7.26 | 1.15 |
| 02/04 | 475 | 523 | 455 | 463 | -4.49% | 311,200 | 30億7266万 | +12.87% | 7.14 | 1.14 |
| 02/03 | 463 | 500 | 442 | 485 | +2.7% | 219,200 | 32億1708万 | +17.88% | 7.47 | 1.19 |
| 02/02 | 532 | 532 | 464 | 472 | -12.72% | 801,600 | 31億3242万 | +14.78% | 7.28 | 1.16 |
| 02/01 | 526 | 541 | 495 | 541 | +22.7% | 522,400 | 35億8892万 | +31.51% | 8.34 | 1.33 |
| 01/29 | 366 | 441 | 358 | 441 | +20.52% | 177,200 | 29億2492万 | +6.92% | 6.8 | 1.08 |
| 01/28 | 367 | 378 | 360 | 366 | +0.83% | 54,400 | 24億2692万 | - | 5.64 | 0.9 |
| 01/27 | 361 | 366 | 358 | 363 | +2.33% | 40,800 | 24億700万 | - | 5.59 | 0.89 |
| 01/26 | 365 | 365 | 350 | 354 | -7.99% | 67,200 | 23億5222万 | - | 5.46 | 0.87 |
| 01/25 | 357 | 385 | 355 | 385 | +8.07% | 74,400 | 25億5640万 | - | 5.94 | 0.94 |
| 01/22 | 344 | 360 | 338 | 356 | +8.37% | 73,200 | 23億6550万 | - | 5.5 | 0.87 |
| 01/21 | 339 | 355 | 323 | 329 | -2.59% | 91,200 | 21億8290万 | - | 5.07 | 0.81 |
| 01/20 | 373 | 373 | 336 | 338 | -10.42% | 71,600 | 22億4100万 | - | 5.21 | 0.83 |
| 01/19 | 343 | 400 | 343 | 377 | +9.2% | 147,600 | 25億162万 | - | 5.81 | 0.92 |
| 01/18 | 325 | 347 | 323 | 345 | +1.92% | 62,000 | 22億9080万 | - | 5.32 | 0.85 |
| 01/15 | 357 | 357 | 336 | 339 | -5.18% | 98,000 | 22億4764万 | - | 5.22 | 0.83 |
| 01/14 | 359 | 360 | 338 | 357 | -4.8% | 153,600 | 23億7048万 | - | 5.51 | 0.88 |
| 01/13 | 369 | 375 | 356 | 375 | +1.56% | 141,600 | 24億9000万 | - | 5.78 | 0.92 |
| 01/12 | 399 | 401 | 365 | 369 | -11.56% | 172,000 | 24億5182万 | - | 5.7 | 0.91 |
| 01/08 | 401 | 422 | 385 | 418 | +3.28% | 86,400 | 27億7220万 | - | 6.44 | 1.02 |
| 01/07 | 427 | 431 | 403 | 404 | -6.59% | 108,800 | 26億8422万 | - | 6.24 | 0.99 |
| 01/06 | 463 | 467 | 427 | 433 | -6.43% | 182,800 | 28億7346万 | - | 6.68 | 1.06 |
| 01/05 | 461 | 467 | 450 | 463 | -1.7% | 144,800 | 30億7100万 | - | 7.13 | 1.13 |
| 01/04 | 488 | 497 | 466 | 471 | -6.46% | 178,000 | 31億2412万 | - | 7.26 | 1.15 |
| 2015 |
| 12/30 | 510 | 516 | 496 | 503 | -1.81% | 252,000 | 33億3992万 | - | 7.76 | 1.23 |
| 12/29 | 475 | 512 | 469 | 512 | +5.08% | 354,400 | 34億134万 | - | 7.9 | 1.26 |
| 12/28 | 492 | 494 | 472 | 488 | +2.63% | 314,800 | 32億3700万 | - | 7.52 | 1.2 |
| 12/25 | 468 | 495 | 456 | 475 | +1.55% | 1,046,000 | 31億5400万 | - | 7.33 | 1.17 |
| 12/24 | 518 | 533 | 466 | 468 | -19% | 2,538,000 | 31億586万 | - | 7.22 | 1.15 |
| 12/22 | 753 | 759 | 578 | 578 | 0% | 5,224,400 | 38億3460万 | - | 8.91 | 1.42 |
