株価チャート
2016/03/16～2016/07/21
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 | 12/1, 株式分割 1→3 |
| 2016 |
| 07/21 | 618 | 618 | 605 | 613 | -0.59% | 15,300 | 21億9518万 | +1.21% | 8.39 | 0.35 |
| 07/20 | 621 | 621 | 603 | 617 | +0.6% | 6,900 | 22億830万 | +1.31% | 8.45 | 0.35 |
| 07/19 | 616 | 616 | 613 | 613 | -0.43% | 5,400 | 21億9518万 | +0.38% | 8.39 | 0.35 |
| 07/15 | 603 | 616 | 603 | 616 | +1.2% | 3,600 | 22億472万 | +0.16% | 8.43 | 0.35 |
| 07/14 | 607 | 609 | 601 | 609 | -0.11% | 3,300 | 21億7848万 | -1.83% | 8.33 | 0.35 |
| 07/13 | 618 | 619 | 600 | 609 | -1.46% | 7,200 | 21億8086万 | -2.19% | 8.34 | 0.35 |
| 07/12 | 603 | 623 | 603 | 618 | +3.06% | 8,400 | 22億1307万 | -1.38% | 8.46 | 0.35 |
| 07/11 | 607 | 611 | 600 | 600 | +1.69% | 10,200 | 21億4746万 | -4.76% | 8.21 | 0.34 |
| 07/08 | 593 | 593 | 587 | 590 | -0.9% | 5,100 | 21億1167万 | -6.79% | 8.08 | 0.33 |
| 07/07 | 596 | 606 | 594 | 595 | -0.39% | 9,000 | 21億3076万 | -6.69% | 8.15 | 0.34 |
| 07/06 | 609 | 609 | 587 | 598 | -3.96% | 8,700 | 21億3911万 | -6.91% | 8.18 | 0.34 |
| 07/05 | 621 | 626 | 614 | 622 | +1.3% | 8,100 | 22億2739万 | -3.81% | 8.52 | 0.35 |
| 07/04 | 593 | 624 | 593 | 614 | +3.89% | 7,500 | 21億9876万 | -5.78% | 8.41 | 0.35 |
| 07/01 | 587 | 598 | 583 | 591 | +1.08% | 9,900 | 21億1644万 | -9.99% | 8.09 | 0.34 |
| 06/30 | 592 | 596 | 584 | 585 | +0.46% | 7,800 | 20億9377万 | -11.63% | 8.01 | 0.33 |
| 06/29 | 575 | 582 | 570 | 582 | +1.45% | 12,900 | 20億8423万 | -12.82% | 7.97 | 0.33 |
| 06/28 | 567 | 580 | 560 | 574 | +0.12% | 5,700 | 20億5440万 | -14.96% | 7.86 | 0.33 |
| 06/27 | 562 | 583 | 553 | 573 | +2.02% | 13,800 | 20億5202万 | -16.06% | 7.85 | 0.33 |
| 06/24 | 635 | 635 | 551 | 562 | -9.65% | 37,800 | 20億1145万 | -18.9% | 7.69 | 0.32 |
| 06/23 | 626 | 626 | 620 | 622 | -0.74% | 9,600 | 22億2620万 | -11.52% | 8.51 | 0.35 |
| 06/22 | 643 | 643 | 627 | 627 | -0.79% | 13,200 | 22億4290万 | -11.86% | 8.58 | 0.36 |
| 06/21 | 633 | 638 | 628 | 632 | -0.26% | 10,500 | 22億6080万 | -12.02% | 8.65 | 0.36 |
| 06/20 | 633 | 633 | 618 | 633 | +0.53% | 18,600 | 22億6676万 | -12.88% | 8.67 | 0.36 |
| 06/17 | 627 | 632 | 615 | 630 | +0.8% | 27,900 | 22億5483万 | -14.52% | 8.62 | 0.36 |
| 06/16 | 668 | 668 | 617 | 625 | -7.54% | 47,400 | 22億3694万 | -16.44% | 8.55 | 0.35 |
| 06/15 | 671 | 684 | 657 | 676 | -0.54% | 32,100 | 24億1947万 | -11.29% | 9.25 | 0.38 |
| 06/14 | 698 | 726 | 667 | 680 | -2.67% | 47,400 | 24億3259万 | -11.96% | 9.3 | 0.39 |
| 06/13 | 742 | 743 | 693 | 698 | -6.47% | 48,900 | 24億9940万 | -10.7% | 9.56 | 0.4 |
| 06/10 | 703 | 767 | 695 | 747 | +8.32% | 78,000 | 26億7239万 | -5.6% | 10.22 | 0.42 |
| 06/09 | 692 | 696 | 688 | 689 | -1.52% | 14,700 | 24億6719万 | -13.51% | 9.44 | 0.39 |
| 06/08 | 711 | 712 | 685 | 700 | +0.53% | 16,200 | 25億537万 | -13.15% | 9.58 | 0.4 |
| 06/07 | 685 | 700 | 667 | 696 | +1.65% | 55,500 | 24億9225万 | -14.56% | 9.53 | 0.4 |
| 06/06 | 690 | 715 | 617 | 685 | -2.93% | 93,600 | 24億5168万 | -17.07% | 9.38 | 0.39 |
| 06/03 | 719 | 719 | 703 | 706 | -0.42% | 8,700 | 25億2565万 | -15.69% | 9.66 | 0.4 |
| 06/02 | 725 | 725 | 702 | 709 | -2.21% | 22,200 | 25億3639万 | -16.53% | 9.7 | 0.4 |
| 06/01 | 735 | 735 | 717 | 725 | -1.67% | 26,400 | 25億9365万 | -15.74% | 9.92 | 0.41 |
| 05/31 | 749 | 749 | 734 | 737 | 0% | 12,900 | 26億3780万 | -15.19% | 10.09 | 0.42 |
| 05/30 | 726 | 749 | 724 | 737 | +1.89% | 21,000 | 26億3780万 | -15.96% | 10.09 | 0.42 |
| 05/27 | 753 | 753 | 721 | 723 | -0.46% | 15,900 | 25億8888万 | -18.45% | 9.9 | 0.41 |
| 05/26 | 760 | 760 | 717 | 727 | -5.26% | 45,000 | 26億81万 | -18.9% | 9.95 | 0.41 |
| 05/25 | 803 | 803 | 760 | 767 | -0.82% | 31,800 | 27億4517万 | -15.53% | 10.5 | 0.44 |
| 05/24 | 820 | 820 | 767 | 773 | -5.65% | 33,000 | 27億6784万 | -15.94% | 10.58 | 0.44 |
| 05/23 | 813 | 828 | 812 | 820 | +0.78% | 15,300 | 29億3367万 | -11.67% | 11.22 | 0.47 |
| 05/20 | 832 | 833 | 811 | 813 | -0.2% | 19,800 | 29億1100万 | -12.64% | 11.13 | 0.46 |
| 05/19 | 808 | 829 | 808 | 815 | -0.2% | 16,800 | 29億1697万 | -12.74% | 11.16 | 0.46 |
| 05/18 | 837 | 860 | 800 | 817 | -2.97% | 48,600 | 29億2293万 | -12.75% | 11.18 | 0.46 |
| 05/17 | 866 | 873 | 837 | 842 | -5.04% | 33,300 | 30億1241万 | -10.27% | 11.52 | 0.48 |
| 05/16 | 913 | 913 | 852 | 886 | -1.7% | 39,300 | 31億7228万 | -5.61% | 12.13 | 0.5 |
| 05/13 | 933 | 935 | 894 | 902 | -8.31% | 75,900 | 32億2715万 | -3.98% | 12.34 | 0.51 |
| 05/12 | 940 | 998 | 924 | 983 | +5.58% | 57,900 | 35億1945万 | +4.17% | 13.46 | 0.56 |
| 05/11 | 943 | 943 | 912 | 931 | -0.21% | 16,500 | 33億3333万 | -1.55% | 12.75 | 0.53 |
| 05/10 | 912 | 953 | 912 | 933 | +3.28% | 14,100 | 33億4049万 | -1.96% | 12.77 | 0.53 |
| 05/09 | 900 | 918 | 897 | 904 | -1.42% | 16,800 | 32億3431万 | -5.38% | 12.37 | 0.51 |
| 05/06 | 920 | 920 | 887 | 917 | +1.25% | 9,300 | 32億8084万 | -4.61% | 12.55 | 0.52 |
| 05/02 | 900 | 910 | 877 | 905 | -1.77% | 19,200 | 32億4028万 | -6.09% | 12.39 | 0.51 |
| 04/28 | 960 | 967 | 917 | 922 | -3.99% | 33,300 | 32億9874万 | -5.18% | 12.62 | 0.52 |
| 04/27 | 967 | 967 | 940 | 960 | -0.69% | 18,900 | 34億3594万 | -1.94% | 13.14 | 0.54 |
| 04/26 | 997 | 997 | 960 | 967 | -3.27% | 32,700 | 34億5980万 | -2.46% | 13.23 | 0.55 |
| 04/25 | 1,023 | 1,023 | 987 | 999 | -0.07% | 33,900 | 35億7671万 | -0.76% | 13.68 | 0.57 |
| 04/22 | 984 | 1,003 | 970 | 1,000 | +4.71% | 66,600 | 35億7910万 | -1.67% | 13.69 | 0.57 |
| 04/21 | 942 | 967 | 942 | 955 | +1.78% | 56,100 | 34億1804万 | -6.1% | 13.07 | 0.54 |
| 04/20 | 960 | 967 | 917 | 938 | -3.76% | 71,700 | 33億5839万 | -7.28% | 12.84 | 0.53 |
| 04/19 | 982 | 995 | 959 | 975 | +1.85% | 52,200 | 34億8962万 | - | 13.35 | 0.55 |
| 04/18 | 974 | 996 | 938 | 957 | -7.06% | 93,300 | 34億2639万 | - | 13.1 | 0.54 |
| 04/15 | 1,037 | 1,055 | 1,010 | 1,030 | -3.44% | 158,700 | 36億8647万 | - | 14.1 | 0.58 |
| 04/14 | 987 | 1,080 | 970 | 1,067 | +11% | 301,500 | 38億1771万 | - | 14.6 | 0.61 |
| 04/13 | 920 | 966 | 920 | 961 | +5.99% | 73,500 | 34億3951万 | - | 13.15 | 0.55 |
| 04/12 | 881 | 973 | 869 | 907 | +4.02% | 129,900 | 32億4505万 | - | 12.41 | 0.51 |
| 04/11 | 880 | 883 | 845 | 872 | -0.65% | 50,100 | 31億1978万 | - | 11.93 | 0.49 |
| 04/08 | 845 | 877 | 812 | 877 | +1.86% | 72,000 | 31億4006万 | - | 12.01 | 0.5 |
| 04/07 | 857 | 887 | 848 | 861 | +0.98% | 44,100 | 30億8280万 | - | 11.79 | 0.49 |
| 04/06 | 878 | 899 | 838 | 853 | -4.69% | 109,500 | 30億5297万 | - | 11.68 | 0.48 |
| 04/05 | 1,025 | 1,027 | 875 | 895 | -13.94% | 207,900 | 32億329万 | - | 12.25 | 0.51 |
| 04/04 | 1,040 | 1,075 | 1,013 | 1,040 | +0.65% | 102,600 | 37億2226万 | - | 14.23 | 0.59 |
| 04/01 | 1,073 | 1,073 | 1,003 | 1,033 | -3.28% | 153,600 | 36億9840万 | - | 14.14 | 0.59 |
| 03/31 | 1,038 | 1,148 | 1,028 | 1,068 | +5.25% | 598,500 | 38億2367万 | - | 5.04 | 0.64 |
| 03/30 | 1,025 | 1,055 | 1,007 | 1,015 | -2.72% | 145,800 | 34億9576万 | - | 4.61 | 0.59 |
| 03/29 | 997 | 1,060 | 978 | 1,043 | +3.3% | 260,100 | 35億9334万 | - | 4.73 | 0.61 |
| 03/28 | 1,100 | 1,123 | 994 | 1,010 | -6.91% | 326,700 | 34億7854万 | - | 4.58 | 0.59 |
| 03/25 | 1,067 | 1,210 | 1,033 | 1,085 | -2.54% | 1,134,300 | 37億3685万 | - | 4.92 | 0.63 |
| 03/24 | 1,265 | 1,280 | 1,070 | 1,113 | -11.87% | 853,800 | 38億3443万 | - | 5.05 | 0.65 |
| 03/23 | 1,320 | 1,347 | 1,213 | 1,263 | -7.33% | 1,284,900 | 43億5105万 | - | 5.73 | 0.73 |
| 03/22 | 1,352 | 1,462 | 1,153 | 1,363 | +10.39% | 4,585,800 | 46億9546万 | - | 6.19 | 0.79 |
| 03/18 | 1,235 | 1,235 | 1,165 | 1,235 | +23.29% | 925,200 | 42億5346万 | - | 5.6 | 0.72 |
| 03/17 | 950 | 1,002 | 924 | 1,002 | +20.15% | 1,141,200 | 34億4984万 | - | 4.54 | 0.58 |
| 03/16 | 667 | 834 | 637 | 834 | 0% | 4,483,800 | 28億7123万 | - | 3.78 | 0.48 |
