株価チャート
2016/02/26～2016/07/22
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 | 10/1, 株式分割 1→2 |
| 2016 |
| 07/22 | 2,680 | 2,885 | 2,670 | 2,795 | +3.71% | 676,000 | 2076億7129万 | -1.06% | 71.34 | 11.56 |
| 07/21 | 2,790 | 2,790 | 2,670 | 2,695 | -3.75% | 439,000 | 2002億4119万 | -4.57% | 68.78 | 11.15 |
| 07/20 | 2,595 | 2,815 | 2,575 | 2,800 | +8.11% | 1,231,000 | 2080億4280万 | -1.13% | 71.46 | 11.58 |
| 07/19 | 2,570 | 2,620 | 2,520 | 2,590 | -1.33% | 956,800 | 1924億3959万 | -8.71% | 66.1 | 10.72 |
| 07/15 | 2,815 | 2,825 | 2,585 | 2,625 | -6.91% | 840,800 | 1950億4012万 | -7.89% | 67 | 10.86 |
| 07/14 | 2,775 | 2,895 | 2,775 | 2,820 | +1.62% | 338,800 | 2095億2882万 | -1.71% | 71.98 | 11.67 |
| 07/13 | 2,915 | 2,920 | 2,735 | 2,775 | -3.14% | 625,200 | 2061億8527万 | -3.85% | 70.83 | 11.48 |
| 07/12 | 2,890 | 2,900 | 2,835 | 2,865 | +0.7% | 392,000 | 2128億7236万 | -1.51% | 73.12 | 11.85 |
| 07/11 | 2,830 | 2,895 | 2,810 | 2,845 | +2.71% | 318,400 | 2113億8634万 | -2.8% | 72.61 | 11.77 |
| 07/08 | 2,815 | 2,840 | 2,755 | 2,770 | -1.77% | 405,800 | 2058億1377万 | -6.07% | 70.7 | 11.46 |
| 07/07 | 2,940 | 2,955 | 2,805 | 2,820 | -5.69% | 602,600 | 2095億2882万 | -5.11% | 71.98 | 11.67 |
| 07/06 | 2,945 | 3,015 | 2,900 | 2,990 | -0.17% | 418,400 | 2221億5999万 | -0.1% | 76.31 | 12.37 |
| 07/05 | 3,050 | 3,050 | 2,970 | 2,995 | -1.48% | 291,600 | 2225億3149万 | -0.47% | 76.44 | 12.39 |
| 07/04 | 3,095 | 3,130 | 3,015 | 3,040 | -1.46% | 492,200 | 2258億7504万 | +0.36% | 77.59 | 12.58 |
| 07/01 | 2,965 | 3,095 | 2,940 | 3,085 | +6.38% | 724,200 | 2292億1858万 | +1.28% | 78.74 | 12.76 |
| 06/30 | 2,895 | 3,015 | 2,855 | 2,900 | +3.02% | 617,200 | 2154億7290万 | -5.14% | 74.02 | 12 |
| 06/29 | 2,845 | 2,890 | 2,810 | 2,815 | +1.99% | 364,400 | 2091億5731万 | -8.4% | 71.85 | 11.65 |
| 06/28 | 2,770 | 2,825 | 2,705 | 2,760 | -1.78% | 711,200 | 2050億7076万 | -10.91% | 70.44 | 11.42 |
| 06/27 | 2,720 | 2,860 | 2,720 | 2,810 | +3.88% | 351,200 | 2087億8581万 | -10.05% | 71.72 | 11.63 |
| 06/24 | 2,955 | 2,975 | 2,605 | 2,705 | -6.56% | 800,200 | 2009億8420万 | -14.18% | 69.04 | 11.19 |
| 06/23 | 2,895 | 3,030 | 2,855 | 2,895 | -0.17% | 872,400 | 2151億139万 | -9.19% | 73.89 | 11.98 |
| 06/22 | 2,810 | 2,910 | 2,760 | 2,900 | +4.13% | 702,800 | 2154億7290万 | -9.71% | 74.02 | 12 |
| 06/21 | 2,785 | 2,845 | 2,720 | 2,785 | -2.79% | 715,400 | 2069億2828万 | -13.78% | 71.08 | 11.52 |
| 06/20 | 2,785 | 2,935 | 2,740 | 2,865 | +6.51% | 779,800 | 2128億7236万 | -12.01% | 73.12 | 11.85 |
| 06/17 | 2,775 | 2,810 | 2,675 | 2,690 | -2.36% | 844,400 | 1998億6969万 | -17.86% | 68.66 | 11.13 |
| 06/16 | 2,860 | 2,895 | 2,740 | 2,755 | -5.33% | 760,400 | 2046億9925万 | -16.69% | 70.32 | 11.4 |
| 06/15 | 2,855 | 2,930 | 2,670 | 2,910 | +0.17% | 1,528,600 | 2162億1591万 | -12.74% | 74.27 | 12.04 |
| 06/14 | 2,850 | 2,925 | 2,690 | 2,905 | -0.68% | 1,371,200 | 2158億4440万 | -13.54% | 74.14 | 12.02 |
| 06/13 | 3,035 | 3,050 | 2,885 | 2,925 | -5.95% | 1,119,600 | 2173億3042万 | -13.61% | 74.66 | 12.1 |
| 06/10 | 3,150 | 3,175 | 3,055 | 3,110 | -3.86% | 902,800 | 2310億7611万 | -8.88% | 79.38 | 12.87 |
| 06/09 | 3,375 | 3,405 | 3,215 | 3,235 | -3.72% | 571,400 | 2403億6373万 | -5.58% | 82.57 | 13.38 |
| 06/08 | 3,315 | 3,395 | 3,315 | 3,360 | +1.36% | 381,200 | 2496億5136万 | -2.15% | 85.76 | 13.9 |
| 06/07 | 3,390 | 3,390 | 3,275 | 3,315 | -2.21% | 346,000 | 2463億781万 | -3.66% | 84.61 | 13.71 |
| 06/06 | 3,345 | 3,415 | 3,325 | 3,390 | +1.19% | 379,200 | 2518億8039万 | -1.8% | 86.52 | 14.02 |
| 06/03 | 3,330 | 3,395 | 3,300 | 3,350 | +0.6% | 331,600 | 2489億835万 | -3.12% | 85.5 | 13.86 |
| 06/02 | 3,350 | 3,385 | 3,290 | 3,330 | -2.06% | 294,600 | 2474億2233万 | -3.98% | 84.99 | 13.78 |
| 06/01 | 3,470 | 3,530 | 3,370 | 3,400 | -2.44% | 307,000 | 2526億2340万 | -2.55% | 86.78 | 14.07 |
| 05/31 | 3,430 | 3,485 | 3,415 | 3,485 | +0.29% | 368,600 | 2589億3898万 | -0.71% | 88.95 | 14.42 |
| 05/30 | 3,420 | 3,515 | 3,415 | 3,475 | +3.58% | 327,000 | 2581億9597万 | -1.39% | 88.69 | 14.38 |
| 05/27 | 3,310 | 3,380 | 3,290 | 3,355 | +1.51% | 267,400 | 2492億7985万 | -5.28% | 85.63 | 13.88 |
| 05/26 | 3,410 | 3,430 | 3,285 | 3,305 | -3.5% | 438,000 | 2455億6480万 | -7.24% | 84.35 | 13.67 |
| 05/25 | 3,465 | 3,500 | 3,415 | 3,425 | -0.15% | 235,200 | 2544億8092万 | -4.36% | 87.42 | 14.17 |
| 05/24 | 3,490 | 3,490 | 3,395 | 3,430 | -2% | 391,400 | 2548億5243万 | -4.64% | 87.54 | 14.19 |
| 05/23 | 3,600 | 3,615 | 3,485 | 3,500 | -3.18% | 415,400 | 2600億5350万 | -3.1% | 89.33 | 14.48 |
| 05/20 | 3,475 | 3,630 | 3,475 | 3,615 | +3.88% | 676,200 | 2685億9811万 | -0.33% | 92.27 | 14.96 |
| 05/19 | 3,435 | 3,505 | 3,425 | 3,480 | +3.42% | 474,200 | 2585億6748万 | -4.5% | 88.82 | 14.4 |
| 05/18 | 3,415 | 3,465 | 3,315 | 3,365 | -1.46% | 545,200 | 2500億2286万 | -8.01% | 85.89 | 13.92 |
| 05/17 | 3,310 | 3,445 | 3,290 | 3,415 | +1.94% | 451,400 | 2537億3791万 | -7.02% | 87.16 | 14.13 |
| 05/16 | 3,495 | 3,525 | 3,315 | 3,350 | -4.29% | 490,600 | 2489億835万 | -8.99% | 85.5 | 13.86 |
| 05/13 | 3,475 | 3,530 | 3,390 | 3,500 | +1.45% | 333,600 | 2600億5350万 | -5.15% | 89.33 | 14.48 |
| 05/12 | 3,500 | 3,505 | 3,430 | 3,450 | -2.27% | 359,400 | 2563億3845万 | -6.73% | 88.05 | 14.27 |
| 05/11 | 3,580 | 3,590 | 3,470 | 3,530 | -0.42% | 486,200 | 2622億8253万 | -4.8% | 90.1 | 14.6 |
| 05/10 | 3,620 | 3,695 | 3,515 | 3,545 | -2.07% | 659,400 | 2633億9704万 | -4.68% | 90.48 | 14.67 |
| 05/09 | 3,485 | 3,635 | 3,460 | 3,620 | +5.39% | 621,800 | 2689億6962万 | -3% | 92.39 | 14.98 |
| 05/06 | 3,535 | 3,535 | 3,415 | 3,435 | 0% | 453,800 | 2552億2393万 | -8.2% | 87.67 | 14.21 |
| 05/02 | 3,525 | 3,580 | 3,405 | 3,435 | -2.55% | 581,400 | 2552億2393万 | -8.47% | 87.67 | 14.21 |
| 04/28 | 3,640 | 3,640 | 3,470 | 3,525 | -1.54% | 614,200 | 2619億1102万 | -6.35% | 89.97 | 14.58 |
| 04/27 | 3,575 | 3,675 | 3,555 | 3,580 | +0.85% | 560,600 | 2659億9758万 | -5.06% | 91.37 | 14.81 |
| 04/26 | 3,615 | 3,690 | 3,445 | 3,550 | -1.66% | 894,000 | 2637億6855万 | -5.89% | 90.61 | 14.69 |
| 04/25 | 3,810 | 3,810 | 3,580 | 3,610 | -5.87% | 905,600 | 2682億2661万 | -4.45% | 92.14 | 14.94 |
| 04/22 | 3,960 | 3,990 | 3,775 | 3,835 | -2.66% | 752,600 | 2849億4433万 | +1.37% | 97.88 | 15.87 |
| 04/21 | 3,900 | 3,960 | 3,855 | 3,940 | +2.74% | 558,800 | 2927億4594万 | +4.34% | 100.56 | 16.3 |
| 04/20 | 3,885 | 3,930 | 3,815 | 3,835 | -1.92% | 500,800 | 2849億4433万 | +1.78% | 97.88 | 15.87 |
| 04/19 | 3,915 | 3,935 | 3,835 | 3,910 | +0.39% | 509,600 | 2905億1691万 | +4.13% | 99.8 | 16.18 |
| 04/18 | 3,735 | 3,910 | 3,720 | 3,895 | +3.59% | 721,000 | 2894億239万 | +4.14% | 99.41 | 16.11 |
| 04/15 | 3,765 | 3,785 | 3,675 | 3,760 | -1.44% | 581,600 | 2793億7176万 | +0.89% | 95.97 | 15.56 |
| 04/14 | 3,875 | 3,875 | 3,770 | 3,815 | +0.39% | 622,200 | 2834億5831万 | +2.64% | 97.37 | 15.78 |
| 04/13 | 3,880 | 3,895 | 3,770 | 3,800 | -2.06% | 925,200 | 2823億4380万 | +2.76% | 96.99 | 15.72 |
| 04/12 | 4,000 | 4,015 | 3,850 | 3,880 | -3.72% | 759,600 | 2882億8788万 | +5.46% | 99.03 | 16.05 |
| 04/11 | 3,895 | 4,040 | 3,865 | 4,030 | +4.81% | 1,081,400 | 2994億3303万 | +10.08% | 102.86 | 16.67 |
| 04/08 | 3,655 | 3,905 | 3,635 | 3,845 | +3.22% | 836,200 | 2856億8734万 | +5.43% | 98.14 | 15.91 |
| 04/07 | 3,650 | 3,775 | 3,620 | 3,725 | +3.04% | 574,200 | 2767億7122万 | +2.25% | 95.07 | 15.41 |
| 04/06 | 3,525 | 3,630 | 3,450 | 3,615 | +0.84% | 541,600 | 2685億9811万 | -0.77% | 92.27 | 14.96 |
| 04/05 | 3,690 | 3,765 | 3,575 | 3,585 | -3.76% | 582,200 | 2663億6908万 | -1.38% | 91.5 | 14.83 |
| 04/04 | 3,630 | 3,810 | 3,590 | 3,725 | +1.36% | 554,600 | 2767億7122万 | +2.96% | 95.07 | 15.41 |
| 04/01 | 3,775 | 3,780 | 3,590 | 3,675 | -3.54% | 764,800 | 2730億5617万 | +2.17% | 93.8 | 15.2 |
| 03/31 | 3,885 | 3,925 | 3,775 | 3,810 | -1.68% | 599,200 | 2830億8681万 | +6.39% | 97.24 | 15.76 |
| 03/30 | 3,905 | 3,940 | 3,805 | 3,875 | +0.52% | 736,400 | 2879億1637万 | +8.88% | 98.9 | 16.03 |
| 03/29 | 3,740 | 3,855 | 3,730 | 3,855 | +3.77% | 671,400 | 2864億3035万 | +9.08% | 98.39 | 15.95 |
| 03/28 | 3,755 | 3,775 | 3,660 | 3,715 | +0.27% | 395,600 | 2760億2821万 | +6.08% | 94.82 | 15.37 |
| 03/25 | 3,700 | 3,765 | 3,635 | 3,705 | +0.14% | 474,200 | 2752億8520万 | +6.77% | 94.56 | 15.33 |
| 03/24 | 3,600 | 3,735 | 3,560 | 3,700 | +2.78% | 681,000 | 2749億1370万 | +7.71% | 94.44 | 15.31 |
| 03/23 | 3,710 | 3,740 | 3,570 | 3,600 | -2.7% | 610,600 | 2674億8360万 | +5.98% | 91.88 | 14.89 |
| 03/22 | 3,810 | 3,850 | 3,670 | 3,700 | -0.94% | 656,400 | 2749億1370万 | +10.09% | 94.44 | 15.31 |
| 03/18 | 3,735 | 3,775 | 3,655 | 3,735 | +1.49% | 742,000 | 2775億1423万 | +12.53% | 95.33 | 15.45 |
| 03/17 | 3,775 | 3,890 | 3,620 | 3,680 | -1.08% | 1,373,800 | 2734億2768万 | +12.57% | 93.93 | 15.22 |
| 03/16 | 3,595 | 3,745 | 3,560 | 3,720 | +5.38% | 988,800 | 2763億9972万 | +15.17% | 94.95 | 15.39 |
| 03/15 | 3,500 | 3,645 | 3,490 | 3,530 | +0.43% | 746,200 | 2622億8253万 | +10.45% | 90.1 | 14.6 |
| 03/14 | 3,575 | 3,605 | 3,500 | 3,515 | -2.09% | 682,600 | 2611億6801万 | +10.67% | 89.71 | 14.54 |
| 03/11 | 3,450 | 3,605 | 3,425 | 3,590 | +2.72% | 858,000 | 2667億4059万 | +13.97% | 91.63 | 14.85 |
| 03/10 | 3,395 | 3,520 | 3,375 | 3,495 | +4.33% | 800,800 | 2596億8199万 | +11.7% | 89.2 | 14.46 |
| 03/09 | 3,270 | 3,370 | 3,230 | 3,350 | +1.06% | 704,400 | 2489億835万 | +7.44% | 85.5 | 13.86 |
| 03/08 | 3,345 | 3,360 | 3,165 | 3,315 | -3.77% | 1,661,800 | 2463億781万 | +6.39% | 84.61 | 13.71 |
| 03/07 | 3,605 | 3,750 | 3,380 | 3,445 | -6.39% | 1,331,400 | 2559億6694万 | +10.74% | 87.93 | 14.25 |
| 03/04 | 3,720 | 3,725 | 3,580 | 3,680 | -1.47% | 938,600 | 2734億2768万 | +18.82% | 93.93 | 15.22 |
| 03/03 | 3,670 | 3,775 | 3,620 | 3,735 | +0.13% | 929,400 | 2775億1423万 | +21.38% | 95.33 | 15.45 |
| 03/02 | 3,500 | 3,850 | 3,490 | 3,730 | +9.71% | 2,007,400 | 2771億4273万 | +22.42% | 95.2 | 15.43 |
| 03/01 | 3,250 | 3,400 | 3,195 | 3,400 | +6.92% | 1,032,600 | 2526億2340万 | +12.62% | 86.78 | 14.07 |
| 02/29 | 3,250 | 3,270 | 3,160 | 3,180 | 0% | 497,200 | 2362億7718万 | +6.11% | 81.16 | 13.16 |
| 02/26 | 3,305 | 3,335 | 3,085 | 3,180 | -3.05% | 1,087,800 | 2362億7718万 | +6.82% | 81.16 | 13.16 |
