株価チャート
2016/01/04~2016/05/31
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 |
---|
2021 | 6/1, 株式分割 1→2 |
2016 |
05/31 | 311 | 322 | 299 | 305 | -0.33% | 382,400 | 32億8576万 | +18.68% | 17.66 | 2.3 |
05/30 | 310 | 339 | 291 | 306 | +2.86% | 686,800 | 32億9653万 | +20% | 17.72 | 2.31 |
05/27 | 286 | 299 | 276 | 298 | +1.88% | 337,800 | 32億496万 | +17.59% | 17.23 | 2.24 |
05/26 | 270 | 308 | 261 | 292 | +9.36% | 1,201,200 | 31億4571万 | +15.87% | 16.91 | 2.2 |
05/25 | 278 | 279 | 253 | 267 | -0.37% | 481,200 | 28億7639万 | +6.37% | 15.46 | 2.01 |
05/24 | 273 | 317 | 267 | 268 | +0.19% | 3,550,400 | 28億8716万 | +6.77% | 15.52 | 2.02 |
05/23 | 230 | 268 | 230 | 268 | +17.58% | 1,012,600 | 28億8177万 | +7% | 15.49 | 2.02 |
05/20 | 228 | 228 | 224 | 228 | 0% | 23,400 | 24億5085万 | -8.63% | 13.18 | 1.72 |
05/19 | 224 | 230 | 224 | 228 | +0.89% | 41,200 | 24億5085万 | -8.63% | 13.18 | 1.72 |
05/18 | 221 | 230 | 211 | 226 | +2.97% | 76,400 | 24億2931万 | -9.44% | 13.06 | 1.7 |
05/17 | 229 | 234 | 219 | 219 | -4.16% | 57,800 | 23億5928万 | -12.05% | 12.68 | 1.65 |
05/16 | 243 | 247 | 228 | 229 | -6.54% | 56,200 | 24億6163万 | -8.23% | 13.23 | 1.72 |
05/13 | 250 | 250 | 245 | 245 | -1.41% | 39,000 | 26億3399万 | -1.81% | 14.16 | 1.84 |
05/12 | 255 | 255 | 241 | 248 | -2.55% | 32,600 | 26億7170万 | 0% | 14.36 | 1.87 |
05/11 | 255 | 256 | 250 | 255 | +1.19% | 23,000 | 27億4172万 | +2.21% | 14.74 | 1.92 |
05/10 | 258 | 258 | 250 | 252 | -0.59% | 25,000 | 27億940万 | +1.41% | 14.57 | 1.9 |
05/09 | 251 | 257 | 251 | 253 | +2.22% | 25,600 | 27億2556万 | +2.43% | 14.65 | 1.91 |
05/06 | 242 | 249 | 237 | 248 | +0.81% | 37,800 | 26億6631万 | +0.61% | 14.33 | 1.87 |
05/02 | 250 | 250 | 238 | 246 | -3.35% | 38,000 | 26億4477万 | -0.2% | 14.22 | 1.85 |
04/28 | 251 | 254 | 239 | 254 | +1.4% | 53,400 | 27億3634万 | +3.67% | 14.71 | 1.92 |
04/27 | 251 | 255 | 243 | 251 | -2.15% | 52,600 | 26億9863万 | +2.66% | 14.51 | 1.89 |
04/26 | 257 | 267 | 244 | 256 | -1.35% | 106,800 | 27億5788万 | +5.79% | 14.83 | 1.93 |
04/25 | 268 | 275 | 257 | 260 | -2.99% | 73,000 | 27億9559万 | +7.68% | 15.03 | 1.96 |
04/22 | 262 | 275 | 258 | 268 | +4.09% | 158,200 | 28億8177万 | +11.46% | 15.49 | 2.02 |
04/21 | 256 | 263 | 254 | 257 | +0.39% | 48,000 | 27億6866万 | +7.98% | 14.88 | 1.94 |
04/20 | 261 | 263 | 252 | 256 | -0.97% | 142,800 | 27億5788万 | +8.02% | 14.83 | 1.93 |
04/19 | 265 | 273 | 257 | 259 | -1.71% | 208,600 | 27億8482万 | +9.53% | 14.97 | 1.95 |
04/18 | 271 | 275 | 262 | 263 | -4.36% | 240,800 | 28億3329万 | +11.91% | 15.23 | 1.98 |
04/15 | 269 | 288 | 256 | 275 | -0.54% | 796,800 | 29億6257万 | +17.52% | 15.93 | 2.07 |
04/14 | 245 | 277 | 240 | 277 | +16.67% | 877,200 | 29億7873万 | +19.7% | 16.01 | 2.09 |
04/13 | 242 | 245 | 237 | 237 | -2.07% | 66,200 | 25億5320万 | +3.49% | 13.73 | 1.79 |
04/12 | 235 | 243 | 232 | 242 | +4.09% | 141,200 | 26億706万 | +6.14% | 14.01 | 1.82 |
04/11 | 231 | 234 | 228 | 233 | +2.65% | 28,200 | 25億472万 | +2.42% | 13.46 | 1.75 |
04/08 | 219 | 231 | 219 | 227 | +1.57% | 26,800 | 24億4008万 | -0.22% | 13.12 | 1.71 |
04/07 | 224 | 232 | 223 | 223 | +0.68% | 25,200 | 24億237万 | -1.33% | 12.91 | 1.68 |
04/06 | 218 | 230 | 209 | 222 | 0% | 136,400 | 23億8621万 | -1.56% | 12.83 | 1.67 |
04/05 | 231 | 232 | 215 | 222 | -4.94% | 198,200 | 23億8621万 | -1.56% | 12.83 | 1.67 |
04/04 | 245 | 247 | 232 | 233 | -6.8% | 190,600 | 25億1010万 | +4.02% | 13.49 | 1.76 |
04/01 | 266 | 273 | 238 | 250 | +3.09% | 1,177,400 | 26億9325万 | +12.11% | 14.48 | 1.89 |
03/31 | 239 | 247 | 233 | 243 | +3.19% | 55,000 | 26億1245万 | +9.23% | 14.04 | 1.83 |
03/30 | 229 | 245 | 228 | 235 | +4.44% | 99,400 | 25億3165万 | +6.82% | 13.61 | 1.77 |
03/29 | 232 | 232 | 225 | 225 | -2.17% | 7,400 | 24億2392万 | +2.74% | 13.03 | 1.7 |
03/28 | 223 | 231 | 223 | 230 | +2.45% | 13,000 | 24億7779万 | +5.5% | 13.32 | 1.73 |
03/25 | 226 | 226 | 221 | 225 | -0.66% | 6,000 | 24億1853万 | +3.46% | 13 | 1.69 |
03/24 | 220 | 228 | 220 | 226 | +2.26% | 6,000 | 24億3469万 | +4.63% | 13.09 | 1.7 |
03/23 | 223 | 230 | 217 | 221 | -0.67% | 22,800 | 23億8083万 | +3.27% | 12.8 | 1.67 |
03/22 | 228 | 228 | 218 | 223 | -2.84% | 28,400 | 23億9699万 | +4.46% | 12.89 | 1.68 |
03/18 | 225 | 229 | 221 | 229 | 0% | 15,200 | 24億6701万 | +8.53% | 13.26 | 1.73 |
03/17 | 234 | 235 | 227 | 229 | -2.55% | 13,000 | 24億6701万 | +9.57% | 13.26 | 1.73 |
03/16 | 229 | 237 | 229 | 235 | +2.62% | 26,600 | 25億3165万 | +12.98% | 13.61 | 1.77 |
03/15 | 227 | 234 | 221 | 229 | +1.1% | 30,000 | 24億6701万 | +10.63% | 13.26 | 1.73 |
03/14 | 231 | 233 | 226 | 227 | -1.74% | 24,600 | 24億4008万 | +9.42% | 13.12 | 1.71 |
03/11 | 220 | 231 | 216 | 231 | +6.96% | 29,400 | 24億8317万 | +11.35% | 13.35 | 1.74 |
03/10 | 220 | 240 | 213 | 216 | +1.41% | 160,800 | 23億2158万 | +4.61% | 12.48 | 1.63 |
03/09 | 221 | 221 | 213 | 213 | -1.85% | 4,800 | 22億8926万 | +2.66% | 12.31 | 1.6 |
03/08 | 226 | 227 | 215 | 217 | -3.78% | 15,200 | 23億3235万 | +4.59% | 12.54 | 1.63 |
03/07 | 213 | 227 | 201 | 225 | +6.13% | 23,600 | 24億2392万 | +8.17% | 13.03 | 1.7 |
03/04 | 212 | 215 | 207 | 212 | +0.71% | 23,600 | 22億8387万 | +2.42% | 12.28 | 1.6 |
03/03 | 209 | 212 | 204 | 211 | +0.72% | 21,800 | 22億6771万 | +1.69% | 12.19 | 1.59 |
03/02 | 210 | 210 | 198 | 209 | +0.48% | 122,400 | 22億5155万 | +0.97% | 12.1 | 1.58 |
03/01 | 212 | 217 | 207 | 208 | -0.48% | 19,600 | 22億4078万 | +0.48% | 12.05 | 1.57 |
02/29 | 205 | 210 | 205 | 209 | +0.48% | 12,600 | 22億5155万 | +0.97% | 12.1 | 1.58 |
02/26 | 212 | 212 | 202 | 208 | -1.42% | 5,400 | 22億4078万 | +0.97% | 12.05 | 1.57 |
02/25 | 209 | 211 | 208 | 211 | +1.44% | 8,200 | 22億7310万 | +2.43% | 12.22 | 1.59 |
02/24 | 205 | 208 | 198 | 208 | +3.74% | 14,400 | 22億4078万 | +1.46% | 12.05 | 1.57 |
02/23 | 210 | 210 | 197 | 201 | -3.84% | 6,800 | 21億5998万 | -2.2% | 11.61 | 1.51 |
02/22 | 206 | 214 | 205 | 209 | +3.47% | 15,400 | 22億4617万 | +1.71% | 12.07 | 1.57 |
02/19 | 196 | 204 | 195 | 202 | +3.33% | 14,800 | 21億7075万 | -1.71% | 11.67 | 1.52 |
02/18 | 190 | 197 | 188 | 195 | +5.41% | 11,400 | 21億73万 | -4.88% | 11.29 | 1.47 |
02/17 | 185 | 188 | 184 | 185 | +2.21% | 24,000 | 19億9300万 | -9.76% | 10.71 | 1.4 |
02/16 | 191 | 191 | 181 | 181 | -2.95% | 55,200 | 19億4991万 | -12.14% | 10.48 | 1.36 |
02/15 | 193 | 193 | 183 | 187 | +4.78% | 19,200 | 20億916万 | -10.34% | 10.8 | 1.41 |
02/12 | 200 | 200 | 178 | 178 | -14.22% | 45,400 | 19億1759万 | -14.42% | 10.31 | 1.34 |
02/10 | 215 | 215 | 208 | 208 | -1.66% | 20,800 | 22億3539万 | -0.72% | 12.02 | 1.56 |
02/09 | 220 | 222 | 208 | 211 | -5.38% | 20,600 | 22億7310万 | +0.96% | 12.22 | 1.59 |
02/08 | 224 | 225 | 221 | 223 | +1.59% | 7,400 | 24億237万 | +6.7% | 12.91 | 1.68 |
02/05 | 223 | 223 | 206 | 220 | 0% | 16,600 | 23億6467万 | +5.53% | 12.71 | 1.66 |
02/04 | 222 | 226 | 216 | 220 | -1.13% | 21,000 | 23億6467万 | +5.53% | 12.71 | 1.66 |
02/03 | 224 | 224 | 215 | 222 | -1.77% | 14,800 | 23億9160万 | +7.25% | 12.86 | 1.67 |
02/02 | 230 | 230 | 220 | 226 | 0% | 36,000 | 24億3469万 | +9.71% | 13.09 | 1.7 |
02/01 | 224 | 226 | 220 | 226 | +2.73% | 22,400 | 24億3469万 | +10.24% | 13.09 | 1.7 |
01/29 | 214 | 220 | 210 | 220 | +5.01% | 22,600 | 23億7006万 | +7.84% | 12.74 | 1.66 |
01/28 | 212 | 212 | 209 | 210 | +0.24% | 11,800 | 22億5694万 | +2.7% | 12.13 | 1.58 |
01/27 | 209 | 215 | 209 | 209 | +0.72% | 30,000 | 22億5155万 | +2.45% | 12.1 | 1.58 |
01/26 | 206 | 215 | 205 | 208 | +1.22% | 50,200 | 22億3539万 | +1.72% | 12.02 | 1.56 |
01/25 | 196 | 205 | 195 | 205 | +7.05% | 19,200 | 22億846万 | 0% | 11.87 | 1.55 |
01/22 | 188 | 197 | 188 | 192 | 0% | 26,600 | 20億6302万 | -6.59% | 11.09 | 1.44 |
01/21 | 194 | 198 | 185 | 192 | -1.29% | 28,600 | 20億6302万 | -7.04% | 11.09 | 1.44 |
01/20 | 200 | 204 | 191 | 194 | -1.52% | 17,400 | 20億8996万 | -6.28% | 11.24 | 1.46 |
01/19 | 196 | 199 | 195 | 197 | -1.25% | 15,600 | 21億2228万 | -5.29% | 11.41 | 1.49 |
01/18 | 193 | 200 | 190 | 200 | -3.86% | 60,200 | 21億4921万 | -4.55% | 11.55 | 1.5 |
01/15 | 205 | 209 | 202 | 208 | +3.49% | 18,400 | 22億3539万 | -1.66% | 12.02 | 1.56 |
01/14 | 215 | 217 | 201 | 201 | -7.6% | 37,600 | 21億5998万 | -5.42% | 11.61 | 1.51 |
01/13 | 211 | 229 | 206 | 217 | +3.33% | 73,200 | 23億3774万 | +1.88% | 12.57 | 1.64 |
01/12 | 237 | 248 | 210 | 210 | -1.87% | 443,800 | 22億6233万 | -1.41% | 12.16 | 1.58 |
01/08 | 201 | 214 | 198 | 214 | +7.54% | 35,000 | 23億542万 | 0% | 12.39 | 1.61 |
01/07 | 201 | 205 | 199 | 199 | -1% | 12,200 | 21億4382万 | -7.01% | 11.52 | 1.5 |
01/06 | 206 | 206 | 201 | 201 | -0.74% | 24,600 | 21億6537万 | -6.51% | 11.64 | 1.52 |
01/05 | 207 | 207 | 202 | 203 | -1.46% | 16,400 | 21億8153万 | -5.81% | 11.73 | 1.53 |
01/04 | 213 | 214 | 206 | 206 | -2.14% | 19,600 | 22億1385万 | -4.86% | 11.9 | 1.55 |