株価チャート
2016/06/16～2016/12/21
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 |
|---|
| 2019 | 3/1, 株式分割 1→5 |
| 2017 | 9/1, 株式分割 1→2 |
| 2016 |
| 12/21 | 520 | 527 | 490 | 491 | -5.39% | 740,000 | 102億8890万 | +6.05% | 121.25 | 17.04 |
| 12/20 | 495 | 519 | 490 | 519 | +6.03% | 614,000 | 108億7564万 | +12.34% | 128.17 | 18.01 |
| 12/19 | 478 | 494 | 470 | 490 | +6.53% | 628,000 | 102億5747万 | +6.41% | 120.88 | 16.99 |
| 12/16 | 462 | 470 | 460 | 460 | +0.33% | 226,000 | 96億2882万 | +0.11% | 113.47 | 15.94 |
| 12/15 | 466 | 474 | 455 | 458 | +0.77% | 302,000 | 95億9739万 | -0.65% | 113.1 | 15.89 |
| 12/14 | 465 | 470 | 449 | 455 | -1.84% | 420,000 | 95億2404万 | -1.41% | 112.24 | 15.77 |
| 12/13 | 435 | 495 | 435 | 463 | +7.18% | 1,409,000 | 97億216万 | 0% | 114.34 | 16.07 |
| 12/12 | 406 | 432 | 405 | 432 | +6.54% | 452,000 | 90億5256万 | -6.9% | 106.68 | 14.99 |
| 12/09 | 402 | 410 | 402 | 406 | -0.25% | 182,000 | 84億9725万 | -13.35% | 100.14 | 14.07 |
| 12/08 | 420 | 420 | 404 | 407 | -3.1% | 228,000 | 85億1820万 | -13.69% | 100.39 | 14.11 |
| 12/07 | 430 | 430 | 417 | 420 | -2.78% | 172,000 | 87億9062万 | -11.87% | 103.6 | 14.56 |
| 12/06 | 432 | 435 | 432 | 432 | -0.12% | 73,000 | 90億4208万 | -9.92% | 106.56 | 14.97 |
| 12/05 | 442 | 442 | 430 | 432 | -1.71% | 184,000 | 90億5256万 | -10.56% | 106.68 | 14.99 |
| 12/02 | 455 | 463 | 432 | 440 | -3.93% | 292,000 | 92億972万 | -9.57% | 108.53 | 15.25 |
| 12/01 | 464 | 467 | 449 | 458 | -1.82% | 356,000 | 95億8691万 | -6.25% | 112.98 | 15.88 |
| 11/30 | 475 | 475 | 465 | 466 | -0.75% | 79,000 | 97億6503万 | -5.09% | 115.08 | 16.17 |
| 11/29 | 473 | 474 | 467 | 470 | +0.21% | 93,000 | 98億3837万 | -4.77% | 115.94 | 16.29 |
| 11/28 | 463 | 475 | 463 | 469 | -0.21% | 71,000 | 98億1741万 | -5.35% | 115.7 | 16.26 |
| 11/25 | 478 | 481 | 470 | 470 | -2.49% | 130,000 | 98億3837万 | -5.72% | 115.94 | 16.29 |
| 11/24 | 486 | 491 | 482 | 482 | -1.43% | 93,000 | 100億8983万 | -3.7% | 118.91 | 16.71 |
| 11/22 | 490 | 492 | 486 | 489 | -0.31% | 56,000 | 102億3651万 | -2.5% | 120.64 | 16.95 |
| 11/21 | 494 | 494 | 487 | 490 | -0.91% | 96,000 | 102億6795万 | -2.39% | 121.01 | 17 |
| 11/18 | 493 | 498 | 486 | 495 | -0.4% | 105,000 | 103億6224万 | -1.69% | 122.12 | 17.16 |
| 11/17 | 489 | 498 | 483 | 497 | +3.44% | 173,000 | 104億415万 | -1.49% | 122.61 | 17.23 |
| 11/16 | 466 | 485 | 466 | 480 | +2.45% | 229,000 | 100億5840万 | -4.76% | 118.54 | 16.66 |
| 11/15 | 476 | 476 | 465 | 469 | -1.99% | 106,000 | 98億1741万 | -7.41% | 115.7 | 16.26 |
| 11/14 | 471 | 484 | 471 | 478 | +0.31% | 73,000 | 100億1649万 | -6.09% | 118.04 | 16.59 |
| 11/11 | 499 | 499 | 470 | 477 | -3.25% | 201,000 | 99億8505万 | -6.93% | 117.67 | 16.53 |
| 11/10 | 486 | 498 | 481 | 493 | +6.03% | 260,000 | 103億2033万 | -4% | 121.62 | 17.09 |
| 11/09 | 500 | 502 | 437 | 465 | -6.73% | 562,000 | 97億3359万 | -9.28% | 114.71 | 16.12 |
| 11/08 | 500 | 505 | 497 | 498 | -1.39% | 204,000 | 104億3559万 | -2.73% | 122.98 | 17.28 |
| 11/07 | 510 | 514 | 503 | 505 | -0.98% | 221,000 | 105億8227万 | -0.98% | 124.71 | 17.52 |
| 11/04 | 500 | 522 | 496 | 510 | +1.39% | 357,000 | 106億8705万 | +0.2% | 125.94 | 17.7 |
| 11/02 | 510 | 519 | 502 | 503 | -2.9% | 313,000 | 105億4036万 | -0.79% | 124.22 | 17.45 |
| 11/01 | 507 | 524 | 505 | 518 | +2.17% | 297,000 | 108億5469万 | +2.78% | 127.92 | 17.97 |
| 10/31 | 513 | 513 | 506 | 507 | -0.2% | 147,000 | 106億2418万 | +1.4% | 125.2 | 17.59 |
| 10/28 | 511 | 515 | 504 | 508 | +0.2% | 173,000 | 106億4514万 | +2.42% | 125.45 | 17.63 |
| 10/27 | 515 | 515 | 504 | 507 | -0.59% | 149,000 | 106億2418万 | +3.05% | 125.2 | 17.59 |
| 10/26 | 511 | 519 | 507 | 510 | -0.58% | 138,000 | 106億8705万 | +4.29% | 125.94 | 17.7 |
| 10/25 | 529 | 532 | 502 | 513 | -2.47% | 421,000 | 107億4991万 | +5.77% | 126.69 | 17.8 |
| 10/24 | 548 | 556 | 506 | 526 | -0.38% | 665,000 | 110億2233万 | +9.36% | 129.9 | 18.25 |
| 10/21 | 530 | 534 | 525 | 528 | +0.19% | 239,000 | 110億6424万 | +10.46% | 130.39 | 18.32 |
| 10/20 | 526 | 544 | 519 | 527 | -1.68% | 545,000 | 110億4328万 | +10.95% | 130.14 | 18.29 |
| 10/19 | 514 | 556 | 511 | 536 | +5.93% | 1,647,000 | 112億3188万 | +13.32% | 132.37 | 18.6 |
| 10/18 | 510 | 518 | 506 | 506 | -0.78% | 207,000 | 106億323万 | +7.66% | 124.96 | 17.56 |
| 10/17 | 522 | 522 | 503 | 510 | +1.59% | 402,000 | 106億8705万 | +8.74% | 125.94 | 17.7 |
| 10/14 | 513 | 528 | 490 | 502 | -3.46% | 949,000 | 105億1941万 | +7.49% | 123.97 | 17.42 |
| 10/13 | 556 | 595 | 520 | 520 | +2.36% | 5,603,000 | 108億9660万 | +11.59% | 128.41 | 18.04 |
| 10/12 | 520 | 540 | 503 | 508 | -5.05% | 359,000 | 106億4514万 | +9.25% | 125.45 | 17.63 |
| 10/11 | 550 | 554 | 522 | 535 | -2.01% | 657,000 | 112億1092万 | +15.3% | 132.12 | 18.56 |
| 10/07 | 545 | 548 | 516 | 546 | +2.25% | 867,000 | 114億4143万 | +18.44% | 134.84 | 18.95 |
| 10/06 | 511 | 549 | 502 | 534 | +4.09% | 1,976,000 | 111億8997万 | +16.85% | 131.87 | 18.53 |
| 10/05 | 469 | 529 | 465 | 513 | +10.2% | 2,350,000 | 107億4991万 | +12.5% | 126.69 | 17.8 |
| 10/04 | 456 | 470 | 456 | 466 | +2.2% | 244,000 | 97億5455万 | +2.31% | 114.96 | 16.15 |
| 10/03 | 468 | 470 | 455 | 456 | -1.94% | 108,000 | 95億4500万 | -0.33% | 112.49 | 15.81 |
| 09/30 | 470 | 470 | 451 | 465 | -0.11% | 172,000 | 97億3359万 | +1.2% | 114.71 | 16.12 |
| 09/29 | 473 | 498 | 460 | 465 | -0.21% | 960,000 | 97億4407万 | +0.87% | 114.83 | 16.14 |
| 09/28 | 430 | 467 | 428 | 466 | +10.3% | 511,000 | 97億6503万 | +0.65% | 115.08 | 16.17 |
| 09/27 | 418 | 429 | 410 | 423 | -0.94% | 221,000 | 88億5348万 | -8.94% | 104.34 | 14.66 |
| 09/26 | 420 | 434 | 416 | 427 | +3.14% | 240,000 | 89億3730万 | -8.87% | 105.32 | 14.8 |
| 09/23 | 408 | 418 | 401 | 414 | +1.47% | 116,000 | 86億6489万 | -12.39% | 102.11 | 14.35 |
| 09/21 | 412 | 414 | 405 | 408 | -1.09% | 91,000 | 85億3916万 | -14.39% | 100.63 | 14.14 |
| 09/20 | 401 | 420 | 396 | 412 | -0.6% | 146,000 | 86億3346万 | -14.17% | 101.74 | 14.3 |
| 09/16 | 428 | 428 | 412 | 415 | -3.38% | 235,000 | 86億8584万 | -14.36% | 102.36 | 14.38 |
| 09/15 | 443 | 446 | 428 | 429 | -4.56% | 191,000 | 89億8969万 | -12.09% | 105.94 | 14.89 |
| 09/14 | 454 | 464 | 444 | 450 | -1.86% | 119,000 | 94億1927万 | -8.45% | 111 | 15.6 |
| 09/13 | 463 | 468 | 458 | 458 | -0.54% | 78,000 | 95億9739万 | -7.29% | 113.1 | 15.89 |
| 09/12 | 457 | 473 | 456 | 461 | -1.5% | 141,000 | 96億4977万 | -7.16% | 113.72 | 15.98 |
| 09/09 | 475 | 479 | 467 | 468 | -1.99% | 156,000 | 97億9646万 | -6.31% | 115.45 | 16.22 |
| 09/08 | 477 | 490 | 474 | 477 | +0.74% | 247,000 | 99億9553万 | -5.17% | 117.8 | 16.55 |
| 09/07 | 473 | 480 | 467 | 474 | -0.94% | 129,000 | 99億2219万 | -6.61% | 116.93 | 16.43 |
| 09/06 | 489 | 489 | 475 | 478 | -0.93% | 200,000 | 100億1649万 | -6.09% | 118.04 | 16.59 |
| 09/05 | 471 | 495 | 465 | 483 | +0.94% | 387,000 | 101億1078万 | -5.39% | 119.15 | 16.74 |
| 09/02 | 451 | 478 | 430 | 478 | +5.29% | 478,000 | 100億1649万 | -6.46% | 118.04 | 16.59 |
| 09/01 | 467 | 467 | 442 | 454 | -2.89% | 443,000 | 95億1357万 | -11.33% | 112.12 | 15.75 |
| 08/31 | 485 | 489 | 461 | 468 | -4.49% | 333,000 | 97億9646万 | -9.22% | 91.15 | 20.59 |
| 08/30 | 495 | 498 | 486 | 490 | -2.1% | 290,000 | 102億5747万 | -5.14% | 95.44 | 21.56 |
| 08/29 | 512 | 512 | 495 | 500 | -1.19% | 319,000 | 104億7750万 | -3.1% | 97.49 | 22.02 |
| 08/26 | 511 | 512 | 505 | 506 | -1.36% | 128,000 | 106億323万 | -2.13% | 98.66 | 22.29 |
| 08/25 | 527 | 529 | 512 | 513 | +0.2% | 365,000 | 107億4991万 | -0.97% | 100.02 | 22.59 |
| 08/24 | 530 | 530 | 511 | 512 | +0.39% | 322,000 | 107億2896万 | -1.54% | 99.83 | 22.55 |
| 08/23 | 507 | 523 | 507 | 510 | +0.39% | 237,000 | 106億8705万 | -1.92% | 99.44 | 22.46 |
| 08/22 | 508 | 518 | 506 | 508 | -0.97% | 190,000 | 106億4514万 | -2.68% | 99.05 | 22.37 |
| 08/19 | 518 | 524 | 509 | 513 | -0.97% | 168,000 | 107億4991万 | -2.84% | 100.02 | 22.59 |
| 08/18 | 534 | 543 | 518 | 518 | -1.52% | 450,000 | 108億5469万 | -3% | 101 | 22.81 |
| 08/17 | 535 | 548 | 520 | 526 | +2.53% | 865,000 | 110億2233万 | -1.87% | 102.56 | 23.17 |
| 08/16 | 505 | 518 | 505 | 513 | +1.79% | 282,000 | 107億4991万 | -4.11% | 100.02 | 22.59 |
| 08/15 | 509 | 512 | 504 | 504 | -1.75% | 172,000 | 105億6132万 | -5.62% | 98.27 | 22.2 |
| 08/12 | 511 | 516 | 509 | 513 | +0.39% | 190,000 | 107億4991万 | -4.29% | 100.02 | 22.59 |
| 08/10 | 524 | 526 | 510 | 511 | -0.78% | 423,000 | 107億800万 | -5.55% | 99.63 | 22.51 |
| 08/09 | 508 | 530 | 503 | 515 | -0.39% | 643,000 | 107億9182万 | -6.19% | 100.41 | 22.68 |
| 08/08 | 535 | 551 | 515 | 517 | -0.39% | 629,000 | 108億3373万 | -7.01% | 100.8 | 22.77 |
| 08/05 | 587 | 600 | 518 | 519 | -11.58% | 1,948,000 | 108億7564万 | -7.65% | 101.19 | 22.86 |
| 08/04 | 575 | 610 | 574 | 587 | +2.98% | 4,438,000 | 123億58万 | +3.53% | 114.45 | 25.85 |
| 08/03 | 528 | 570 | 522 | 570 | +10.04% | 3,318,000 | 119億4435万 | +0.88% | 111.14 | 25.1 |
| 08/02 | 517 | 541 | 508 | 518 | +3.39% | 1,287,000 | 108億5469万 | -7.66% | 101 | 22.81 |
| 08/01 | 500 | 518 | 482 | 501 | -2.53% | 417,000 | 104億9845万 | -10.54% | 97.68 | 22.07 |
| 07/29 | 493 | 520 | 482 | 514 | +2.39% | 613,000 | 107億7087万 | -7.89% | 100.22 | 22.64 |
| 07/28 | 525 | 528 | 500 | 502 | -4.02% | 590,000 | 105億1941万 | -9.06% | 97.88 | 22.11 |
| 07/27 | 495 | 546 | 493 | 523 | +6.09% | 2,305,000 | 109億5946万 | -4.56% | 101.97 | 23.03 |
| 07/26 | 495 | 510 | 486 | 493 | -2.38% | 576,000 | 103億3081万 | -9.21% | 96.12 | 21.71 |
| 07/25 | 516 | 531 | 501 | 505 | -1.94% | 661,000 | 105億8227万 | -5.78% | 98.46 | 22.24 |
| 07/22 | 516 | 544 | 505 | 515 | -3.92% | 1,128,000 | 107億9182万 | -2.28% | 100.41 | 22.68 |
| 07/21 | 600 | 619 | 535 | 536 | -5.13% | 3,476,000 | 109億3440万 | +3.88% | 101.74 | 22.98 |
| 07/20 | 497 | 576 | 481 | 565 | +11.44% | 4,602,000 | 115億2600万 | - | 107.24 | 24.23 |
| 07/19 | 530 | 535 | 482 | 507 | -9.46% | 2,202,000 | 103億4280万 | - | 96.23 | 21.74 |
| 07/15 | 630 | 638 | 559 | 560 | -15.02% | 4,050,000 | 114億2400万 | - | 106.29 | 24.01 |
| 07/14 | 724 | 744 | 615 | 659 | -1.49% | 10,427,000 | 134億4360万 | - | 125.08 | 28.26 |
| 07/13 | 598 | 669 | 596 | 669 | +17.57% | 8,407,000 | 136億4760万 | - | 126.98 | 28.68 |
| 07/12 | 493 | 569 | 489 | 569 | +14.03% | 5,305,000 | 116億760万 | - | 108 | 24.4 |
| 07/11 | 497 | 536 | 437 | 499 | +4.28% | 3,939,000 | 101億7960万 | - | 94.72 | 21.4 |
| 07/08 | 528 | 540 | 455 | 479 | -12.68% | 3,265,000 | 97億6140万 | - | 90.82 | 20.52 |
| 07/07 | 667 | 668 | 548 | 548 | -15.43% | 1,962,000 | 111億7920万 | - | 104.02 | 23.5 |
| 07/06 | 673 | 674 | 620 | 648 | -6.9% | 3,595,000 | 132億1920万 | - | 123 | 27.78 |
| 07/05 | 695 | 722 | 670 | 696 | -1.97% | 5,325,000 | 141億9840万 | - | 132.11 | 29.84 |
| 07/04 | 660 | 746 | 630 | 710 | +5.97% | 15,844,000 | 144億8400万 | - | 134.76 | 30.44 |
| 07/01 | 690 | 712 | 607 | 670 | +5.68% | 14,981,000 | 136億6800万 | - | 127.17 | 28.73 |
| 06/30 | 560 | 634 | 548 | 634 | +18.73% | 23,318,000 | 129億3360万 | - | 120.34 | 27.18 |
| 06/29 | 475 | 534 | 456 | 534 | +15.21% | 8,985,000 | 108億9360万 | - | 101.36 | 22.9 |
| 06/28 | 538 | 562 | 440 | 464 | -8.76% | 13,263,000 | 94億5540万 | - | 87.98 | 19.87 |
| 06/27 | 473 | 508 | 455 | 508 | +15.98% | 15,340,000 | 103億6320万 | - | 96.42 | 21.78 |
| 06/24 | 373 | 438 | 368 | 438 | +19.02% | 13,563,000 | 89億3520万 | - | 83.14 | 18.78 |
| 06/23 | 401 | 405 | 358 | 368 | -9.8% | 5,813,000 | 75億720万 | - | 69.85 | 15.78 |
| 06/22 | 467 | 467 | 361 | 408 | +2.77% | 17,571,000 | 83億2320万 | - | 77.44 | 17.49 |
| 06/21 | 352 | 397 | 337 | 397 | +21.41% | 13,550,000 | 80億9880万 | - | 75.35 | 17.02 |
| 06/20 | 309 | 327 | 281 | 327 | +18.05% | 21,541,000 | 66億7080万 | - | 62.07 | 14.02 |
| 06/17 | 277 | 277 | 277 | 277 | +22.03% | 108,000 | 56億5080万 | - | 52.58 | 11.88 |
| 06/16 | 187 | 227 | 180 | 227 | 0% | 6,623,000 | 46億3080万 | - | 43.09 | 9.73 |
