株価チャート
2016/02/04～2016/06/30
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 |
|---|
| 2022 | 1/1, 株式分割 1→3 |
| 2016 |
| 06/30 | 402 | 407 | 381 | 382 | -2.3% | 423,900 | 77億2361万 | -1.71% | 73.29 | 6.2 |
| 06/29 | 387 | 394 | 378 | 391 | +4.36% | 353,100 | 79億542万 | +0.86% | 75.02 | 6.34 |
| 06/28 | 356 | 417 | 342 | 375 | +4.26% | 554,700 | 75億7547万 | -3.1% | 71.89 | 6.08 |
| 06/27 | 347 | 367 | 345 | 360 | +2.47% | 507,000 | 72億6571万 | -6.82% | 68.95 | 5.83 |
| 06/24 | 388 | 396 | 334 | 351 | -7.22% | 1,069,500 | 70億9064万 | -8.83% | 67.28 | 5.69 |
| 06/23 | 370 | 379 | 365 | 378 | +0.09% | 434,400 | 76億4280万 | -1.48% | 72.52 | 6.13 |
| 06/22 | 398 | 401 | 374 | 378 | -5.58% | 568,500 | 76億3607万 | -0.53% | 72.46 | 6.12 |
| 06/21 | 394 | 416 | 383 | 400 | +1.52% | 862,800 | 80億8723万 | +6.47% | 76.74 | 6.49 |
| 06/20 | 367 | 399 | 367 | 394 | +7.35% | 744,000 | 79億6602万 | +6% | 75.59 | 6.39 |
| 06/17 | 372 | 383 | 359 | 367 | +0.09% | 603,000 | 74億2059万 | +0.09% | 70.42 | 5.95 |
| 06/16 | 375 | 390 | 357 | 367 | -2.22% | 993,900 | 74億1386万 | +0.82% | 70.35 | 5.95 |
| 06/15 | 365 | 390 | 362 | 375 | +0.18% | 1,003,800 | 75億8220万 | +4.55% | 71.95 | 6.08 |
| 06/14 | 397 | 409 | 363 | 375 | -8.91% | 1,308,600 | 75億6873万 | +5.54% | 71.82 | 6.07 |
| 06/13 | 417 | 429 | 401 | 411 | -3.29% | 597,000 | 83億944万 | +17.52% | 78.85 | 6.67 |
| 06/10 | 425 | 430 | 413 | 425 | 0% | 683,100 | 85億9226万 | +23.64% | 81.53 | 6.89 |
| 06/09 | 407 | 440 | 397 | 425 | +3.4% | 1,878,900 | 85億9226万 | +26.21% | 81.53 | 6.89 |
| 06/08 | 407 | 415 | 398 | 411 | +3.44% | 989,700 | 83億944万 | +24.65% | 78.85 | 6.67 |
| 06/07 | 419 | 431 | 385 | 398 | -5.54% | 1,591,200 | 80億3336万 | +23.12% | 76.23 | 6.44 |
| 06/06 | 435 | 439 | 414 | 421 | -4.68% | 1,750,200 | 85億472万 | +32.81% | 80.7 | 6.82 |
| 06/03 | 395 | 443 | 394 | 442 | +10.23% | 2,175,300 | 89億2222万 | +42.47% | 84.67 | 7.16 |
| 06/02 | 387 | 420 | 387 | 401 | +1.52% | 1,818,000 | 80億9396万 | +32.23% | 76.81 | 6.49 |
| 06/01 | 399 | 408 | 386 | 395 | -1.33% | 1,194,900 | 79億7276万 | +32.44% | 75.66 | 6.39 |
| 05/31 | 381 | 411 | 371 | 400 | +7.05% | 3,214,800 | 80億8050万 | +36.99% | 76.68 | 6.48 |
| 05/30 | 340 | 378 | 338 | 374 | +10.99% | 1,809,600 | 75億4853万 | +30.2% | 71.63 | 6.05 |
| 05/27 | 349 | 350 | 335 | 337 | -4.81% | 974,400 | 68億108万 | +19.39% | 64.54 | 5.46 |
| 05/26 | 362 | 362 | 332 | 354 | -2.21% | 1,432,800 | 71億4451万 | +27.22% | 67.8 | 5.73 |
| 05/25 | 360 | 370 | 343 | 362 | +4.43% | 2,300,100 | 73億612万 | +32% | 69.33 | 5.86 |
| 05/24 | 331 | 354 | 324 | 346 | +1.76% | 1,969,200 | 69億9636万 | +28.75% | 66.39 | 5.61 |
| 05/23 | 333 | 360 | 329 | 340 | +7.25% | 3,560,100 | 68億7516万 | +28.43% | 65.24 | 5.51 |
| 05/20 | 288 | 319 | 277 | 317 | +10.83% | 1,903,800 | 64億1053万 | +22.05% | 60.83 | 5.14 |
| 05/19 | 290 | 294 | 280 | 286 | +0.35% | 580,500 | 57億8429万 | +11.41% | 54.89 | 4.64 |
| 05/18 | 285 | 292 | 278 | 285 | +0.94% | 847,500 | 57億6409万 | +11.9% | 54.7 | 4.62 |
| 05/17 | 274 | 291 | 268 | 283 | +1.8% | 571,800 | 57億1022万 | +12.17% | 54.19 | 4.58 |
| 05/16 | 273 | 287 | 269 | 278 | -1.88% | 760,200 | 56億921万 | +11.51% | 53.23 | 4.5 |
| 05/13 | 288 | 295 | 277 | 283 | +8.71% | 2,000,700 | 57億1695万 | +14.57% | 54.25 | 4.59 |
| 05/12 | 258 | 264 | 256 | 260 | -0.51% | 167,400 | 52億5906万 | +6.26% | 49.9 | 4.22 |
| 05/11 | 257 | 268 | 257 | 262 | +0.64% | 271,200 | 52億8599万 | +7.68% | 50.16 | 4.24 |
| 05/10 | 267 | 267 | 254 | 260 | -1.39% | 325,500 | 52億5232万 | +7% | 49.84 | 4.21 |
| 05/09 | 258 | 264 | 252 | 264 | +5.61% | 288,000 | 53億2639万 | +8.95% | 50.54 | 4.27 |
| 05/06 | 241 | 250 | 239 | 250 | +4.61% | 241,800 | 50億4358万 | +3.17% | 47.86 | 4.05 |
| 05/02 | 228 | 240 | 227 | 239 | -1.1% | 251,400 | 48億2136万 | -0.97% | 45.75 | 3.87 |
| 04/28 | 246 | 252 | 237 | 241 | -1.36% | 321,000 | 48億7523万 | +0.14% | 46.26 | 3.91 |
| 04/27 | 243 | 248 | 239 | 245 | -0.27% | 247,200 | 49億4257万 | +1.1% | 46.9 | 3.96 |
| 04/26 | 270 | 271 | 238 | 245 | -10.57% | 782,700 | 49億5604万 | +1.38% | 47.03 | 3.98 |
| 04/25 | 266 | 282 | 262 | 274 | +4.57% | 1,288,500 | 55億4187万 | +13.36% | 52.59 | 4.45 |
| 04/22 | 255 | 263 | 253 | 262 | +0.9% | 349,800 | 52億9946万 | +8.85% | 50.29 | 4.25 |
| 04/21 | 260 | 264 | 257 | 260 | +1.56% | 290,100 | 52億5232万 | +7.88% | 49.84 | 4.21 |
| 04/20 | 263 | 269 | 254 | 256 | -1.66% | 610,500 | 51億7152万 | +5.79% | 49.07 | 4.15 |
| 04/19 | 252 | 261 | 248 | 260 | +6.99% | 502,200 | 52億5906万 | +7.13% | 49.9 | 4.22 |
| 04/18 | 247 | 250 | 239 | 243 | -1.35% | 297,000 | 49億1563万 | -0.27% | 46.65 | 3.94 |
| 04/15 | 239 | 247 | 238 | 247 | +3.06% | 199,200 | 49億8297万 | +1.09% | 47.28 | 4 |
| 04/14 | 237 | 247 | 237 | 239 | +1.13% | 233,400 | 48億3483万 | -2.31% | 45.88 | 3.88 |
| 04/13 | 230 | 239 | 230 | 237 | +3.2% | 173,700 | 47億8096万 | -3.4% | 45.37 | 3.83 |
| 04/12 | 238 | 239 | 228 | 229 | -3.1% | 253,200 | 46億3282万 | -6.39% | 43.96 | 3.72 |
| 04/11 | 226 | 237 | 222 | 237 | +5.34% | 256,500 | 47億8096万 | -3.79% | 45.37 | 3.83 |
| 04/08 | 220 | 227 | 213 | 225 | +3.22% | 217,200 | 45億3854万 | -8.67% | 43.07 | 3.64 |
| 04/07 | 216 | 225 | 214 | 218 | 0% | 213,900 | 43億9714万 | -11.88% | 41.73 | 3.53 |
| 04/06 | 218 | 219 | 211 | 218 | +1.24% | 284,700 | 43億9714万 | -12.23% | 41.73 | 3.53 |
| 04/05 | 228 | 241 | 210 | 215 | -6.79% | 570,300 | 43億4327万 | -13.65% | 41.21 | 3.48 |
| 04/04 | 227 | 237 | 224 | 231 | +0.14% | 257,700 | 46億5975万 | -7.36% | 44.22 | 3.74 |
| 04/01 | 243 | 248 | 229 | 230 | -4.82% | 416,400 | 46億5302万 | -7.87% | 44.15 | 3.73 |
| 03/31 | 244 | 246 | 238 | 242 | -2.29% | 384,900 | 48億8870万 | -3.2% | 46.39 | 3.92 |
| 03/30 | 253 | 256 | 246 | 248 | 0% | 337,500 | 50億317万 | -0.54% | 47.48 | 4.01 |
| 03/29 | 235 | 251 | 235 | 248 | +4.06% | 364,500 | 50億317万 | -0.13% | 47.48 | 4.01 |
| 03/28 | 241 | 244 | 234 | 238 | -1.65% | 448,500 | 48億789万 | -3.64% | 45.62 | 3.86 |
| 03/25 | 249 | 249 | 241 | 242 | -3.71% | 492,000 | 48億8870万 | -1.63% | 46.39 | 3.92 |
| 03/24 | 249 | 256 | 243 | 251 | +0.4% | 444,000 | 50億7724万 | +3.01% | 48.18 | 4.07 |
| 03/23 | 254 | 257 | 248 | 250 | -2.34% | 314,400 | 50億5704万 | +3.44% | 47.99 | 4.06 |
| 03/22 | 272 | 273 | 251 | 256 | +1.85% | 905,100 | 51億7825万 | +6.81% | 49.14 | 4.15 |
| 03/18 | 260 | 263 | 247 | 252 | -4.43% | 961,800 | 50億8398万 | +5.74% | 48.24 | 4.08 |
| 03/17 | 280 | 285 | 261 | 263 | -3.66% | 1,356,600 | 53億1966万 | +12.06% | 50.48 | 4.27 |
| 03/16 | 282 | 288 | 272 | 273 | -2.26% | 1,456,200 | 55億2167万 | +17.82% | 52.4 | 4.43 |
| 03/15 | 282 | 291 | 269 | 280 | -2.56% | 1,788,900 | 56億4961万 | +22.13% | 53.61 | 4.53 |
| 03/14 | 262 | 293 | 260 | 287 | +13.89% | 4,045,200 | 57億9776万 | +26.43% | 55.02 | 4.65 |
| 03/11 | 250 | 254 | 247 | 252 | -0.26% | 221,700 | 50億9071万 | +12% | 48.31 | 4.08 |
| 03/10 | 244 | 257 | 243 | 253 | +3.69% | 340,200 | 51億418万 | +12.8% | 48.44 | 4.09 |
| 03/09 | 238 | 249 | 234 | 244 | +0.69% | 167,400 | 49億2237万 | +9.27% | 46.71 | 3.95 |
| 03/08 | 253 | 257 | 238 | 242 | -5.22% | 357,600 | 48億8870万 | +8.52% | 46.39 | 3.92 |
| 03/07 | 255 | 260 | 245 | 255 | +2.13% | 303,300 | 51億5805万 | +13.99% | 48.95 | 4.14 |
| 03/04 | 243 | 263 | 243 | 250 | +3.45% | 546,000 | 50億5031万 | +11.61% | 47.92 | 4.05 |
| 03/03 | 235 | 247 | 235 | 242 | +1.68% | 441,600 | 48億8197万 | +7.41% | 46.33 | 3.92 |
| 03/02 | 239 | 243 | 231 | 238 | +2.3% | 362,100 | 48億116万 | +5.16% | 45.56 | 3.85 |
| 03/01 | 233 | 240 | 225 | 232 | -1.13% | 423,900 | 46億9342万 | +3.26% | 44.54 | 3.76 |
| 02/29 | 244 | 250 | 234 | 235 | -2.49% | 430,500 | 47億4729万 | +4.44% | 45.05 | 3.81 |
| 02/26 | 233 | 241 | 229 | 241 | +4.03% | 412,200 | 48億6850万 | +7.59% | 46.2 | 3.91 |
| 02/25 | 242 | 251 | 227 | 232 | 0% | 980,400 | 46億7995万 | +3.89% | 44.41 | 3.75 |
| 02/24 | 214 | 233 | 211 | 232 | +5.3% | 551,700 | 46億7995万 | +4.35% | 44.41 | 3.75 |
| 02/23 | 230 | 238 | 216 | 220 | +0.15% | 527,700 | 44億4427万 | -0.9% | 42.17 | 3.56 |
| 02/22 | 205 | 222 | 203 | 220 | +7.68% | 416,400 | 44億3754万 | -1.05% | 42.11 | 3.56 |
| 02/19 | 207 | 207 | 195 | 204 | 0% | 186,900 | 41億2105万 | -8.52% | 39.11 | 3.31 |
| 02/18 | 210 | 214 | 203 | 204 | +2.17% | 300,600 | 41億2105万 | -9.33% | 39.11 | 3.31 |
| 02/17 | 200 | 217 | 192 | 200 | -2.28% | 438,600 | 40億3351万 | -12.04% | 38.28 | 3.24 |
| 02/16 | 189 | 213 | 189 | 204 | +5.69% | 430,200 | 41億2778万 | -10.77% | 39.17 | 3.31 |
| 02/15 | 192 | 194 | 180 | 193 | +10.27% | 414,000 | 39億557万 | -16.31% | 37.06 | 3.13 |
| 02/12 | 186 | 190 | 175 | 175 | -10.7% | 566,700 | 35億4195万 | -25.07% | 33.61 | 2.84 |
| 02/10 | 209 | 216 | 192 | 196 | -4.85% | 456,600 | 39億6617万 | -17.51% | 37.64 | 3.18 |
| 02/09 | 217 | 221 | 200 | 206 | -9.24% | 672,000 | 41億6819万 | -14.74% | 39.55 | 3.34 |
| 02/08 | 217 | 233 | 214 | 227 | +3.18% | 303,900 | 45億9241万 | -7.21% | 43.58 | 3.68 |
| 02/05 | 221 | 228 | 215 | 220 | -2.07% | 507,000 | 44億5101万 | -10.43% | 42.24 | 3.57 |
| 02/04 | 234 | 234 | 223 | 225 | -4.8% | 572,100 | 45億4528万 | -8.54% | 43.13 | 3.65 |
