株価チャート
2016/02/03～2016/06/30
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 |
|---|
| 2019 | 12/1, 株式分割 1→2 |
| 2017 | 11/1, 株式分割 1→2 |
| 2016 | 12/1, 株式分割 1→2 |
| 2016 |
| 06/30 | 136 | 138 | 136 | 137 | +2.81% | 9,600 | 51億4462万 | -6.16% | 7.79 | 1.55 |
| 06/29 | 142 | 143 | 133 | 133 | -4.74% | 119,200 | 50億380万 | -8.73% | 7.57 | 1.51 |
| 06/28 | 136 | 140 | 134 | 140 | +0.81% | 33,600 | 52億5258万 | -4.2% | 7.95 | 1.59 |
| 06/27 | 141 | 143 | 137 | 139 | +1.28% | 44,000 | 52億1034万 | -4.97% | 7.89 | 1.57 |
| 06/24 | 150 | 150 | 136 | 137 | -8.13% | 133,600 | 51億4462万 | -6.16% | 7.79 | 1.55 |
| 06/23 | 150 | 150 | 145 | 149 | -0.08% | 16,800 | 55億9994万 | +2.14% | 8.47 | 1.69 |
| 06/22 | 146 | 149 | 144 | 149 | +3.92% | 8,000 | 56億463万 | +2.23% | 8.48 | 1.69 |
| 06/21 | 146 | 146 | 143 | 144 | +0.44% | 11,200 | 53億9340万 | -0.95% | 8.16 | 1.63 |
| 06/20 | 143 | 143 | 141 | 143 | +2.6% | 9,600 | 53億6993万 | -1.38% | 8.13 | 1.62 |
| 06/17 | 141 | 142 | 139 | 139 | -0.54% | 10,400 | 52億3381万 | -3.88% | 7.92 | 1.58 |
| 06/16 | 147 | 147 | 140 | 140 | -3.78% | 21,600 | 52億6197万 | -3.36% | 7.96 | 1.59 |
| 06/15 | 143 | 147 | 143 | 146 | +2.92% | 53,600 | 54億6851万 | +1.13% | 8.28 | 1.65 |
| 06/14 | 145 | 148 | 142 | 142 | -3.66% | 83,200 | 53億1360万 | -1.74% | 8.04 | 1.6 |
| 06/13 | 153 | 153 | 146 | 147 | -2.65% | 78,400 | 55億1545万 | +2% | 8.35 | 1.67 |
| 06/10 | 153 | 153 | 150 | 151 | -1.07% | 40,800 | 56億6565万 | +5.51% | 8.57 | 1.71 |
| 06/09 | 157 | 157 | 151 | 153 | -2.01% | 98,400 | 57億2668万 | +7.39% | 8.67 | 1.73 |
| 06/08 | 160 | 160 | 156 | 156 | -0.88% | 36,800 | 58億4403万 | +10.37% | 8.84 | 1.76 |
| 06/07 | 159 | 159 | 157 | 157 | +0.16% | 32,800 | 58億9566万 | +12.14% | 8.92 | 1.78 |
| 06/06 | 156 | 161 | 156 | 157 | +0.72% | 72,800 | 58億8627万 | +12.77% | 8.91 | 1.78 |
| 06/03 | 164 | 164 | 156 | 156 | +0.4% | 111,200 | 58億4403万 | +13.59% | 8.84 | 1.76 |
| 06/02 | 148 | 156 | 148 | 155 | +5.26% | 230,400 | 58億2056万 | +13.97% | 8.81 | 1.76 |
| 06/01 | 146 | 148 | 146 | 147 | +0.6% | 95,200 | 55億2953万 | +9.07% | 8.37 | 1.67 |
| 05/31 | 142 | 146 | 142 | 146 | +2.9% | 8,000 | 54億9667万 | +8.43% | 8.32 | 1.66 |
| 05/30 | 141 | 145 | 141 | 142 | +1.25% | 28,800 | 53億4177万 | +6.16% | 8.08 | 1.61 |
| 05/27 | 142 | 142 | 141 | 141 | 0% | 21,600 | 52億7605万 | +4.85% | 7.98 | 1.59 |
| 05/26 | 144 | 144 | 139 | 141 | -0.97% | 42,400 | 52億7605万 | +5.64% | 7.98 | 1.59 |
| 05/25 | 142 | 143 | 140 | 142 | +2.53% | 44,800 | 53億2769万 | +6.67% | 8.06 | 1.61 |
| 05/24 | 142 | 142 | 137 | 138 | -0.72% | 40,000 | 51億9625万 | +4.04% | 7.86 | 1.57 |
| 05/23 | 138 | 143 | 138 | 139 | +1.46% | 29,600 | 52億3381万 | +4.79% | 7.92 | 1.58 |
| 05/20 | 138 | 138 | 137 | 137 | -0.18% | 51,200 | 51億5870万 | +3.29% | 7.81 | 1.56 |
| 05/19 | 138 | 138 | 138 | 138 | -0.45% | 32,800 | 51億6809万 | +4.26% | 7.82 | 1.56 |
| 05/18 | 138 | 138 | 138 | 138 | -1.69% | 9,600 | 51億9156万 | +4.73% | 7.86 | 1.57 |
| 05/17 | 137 | 141 | 136 | 141 | +3.97% | 60,000 | 52億8075万 | +6.53% | 7.99 | 1.59 |
| 05/16 | 135 | 137 | 133 | 135 | +2.95% | 49,600 | 50億7890万 | +3.24% | 7.69 | 1.53 |
| 05/13 | 134 | 136 | 131 | 131 | -2.78% | 60,000 | 49億3339万 | +0.29% | 7.47 | 1.49 |
| 05/12 | 134 | 136 | 134 | 135 | +0.56% | 37,600 | 50億7421万 | +3.15% | 7.68 | 1.53 |
| 05/11 | 134 | 135 | 134 | 134 | +1.32% | 42,400 | 50億4605万 | +2.58% | 7.64 | 1.52 |
| 05/10 | 132 | 136 | 132 | 133 | +0.47% | 84,800 | 49億8033万 | +0.47% | 7.54 | 1.5 |
| 05/09 | 131 | 135 | 131 | 132 | +2.92% | 101,600 | 49億5686万 | 0% | 7.5 | 1.5 |
| 05/06 | 129 | 130 | 127 | 128 | +1.18% | 12,000 | 48億1604万 | -2.84% | 7.29 | 1.45 |
| 05/02 | 126 | 131 | 125 | 127 | +1.3% | 99,200 | 47億5971万 | -4.7% | 7.2 | 1.44 |
| 04/28 | 126 | 128 | 125 | 125 | 0% | 34,400 | 46億9869万 | -6.62% | 7.11 | 1.42 |
| 04/27 | 126 | 126 | 125 | 125 | -1.09% | 114,400 | 46億9869万 | -6.62% | 7.11 | 1.42 |
| 04/26 | 131 | 132 | 126 | 127 | -4.35% | 132,000 | 47億5032万 | -6.3% | 7.19 | 1.43 |
| 04/25 | 132 | 135 | 132 | 132 | +0.28% | 64,800 | 49億6625万 | -2.76% | 7.52 | 1.5 |
| 04/22 | 132 | 134 | 132 | 132 | -0.38% | 53,600 | 49億5217万 | -3.74% | 7.49 | 1.5 |
| 04/21 | 135 | 135 | 131 | 132 | +0.67% | 27,200 | 49億7094万 | -3.38% | 7.52 | 1.5 |
| 04/20 | 133 | 133 | 132 | 132 | +1.15% | 14,400 | 49億3808万 | -4.71% | 7.47 | 1.49 |
| 04/19 | 131 | 131 | 130 | 130 | -0.67% | 58,400 | 48億8176万 | -5.8% | 7.39 | 1.47 |
| 04/18 | 136 | 136 | 130 | 131 | -7.02% | 72,000 | 49億1461万 | -5.85% | 7.44 | 1.48 |
| 04/15 | 137 | 141 | 136 | 141 | +2.36% | 16,800 | 52億8544万 | +1.26% | 8 | 1.6 |
| 04/14 | 132 | 138 | 131 | 138 | +4.36% | 65,600 | 51億6340万 | -1.08% | 7.81 | 1.56 |
| 04/13 | 131 | 136 | 131 | 132 | +1.35% | 24,000 | 49億4747万 | -5.89% | 7.49 | 1.49 |
| 04/12 | 134 | 134 | 128 | 130 | -0.95% | 49,600 | 48億8176万 | -7.14% | 7.39 | 1.47 |
| 04/11 | 129 | 135 | 128 | 131 | +2.94% | 25,600 | 49億2870万 | -6.91% | 7.46 | 1.49 |
| 04/08 | 128 | 128 | 127 | 128 | -0.49% | 82,400 | 47億8788万 | -9.57% | 7.25 | 1.45 |
| 04/07 | 130 | 130 | 128 | 128 | -2.01% | 44,800 | 48億1135万 | -9.77% | 7.28 | 1.45 |
| 04/06 | 133 | 133 | 127 | 131 | -1.04% | 40,800 | 49億992万 | -8.57% | 7.43 | 1.48 |
| 04/05 | 136 | 136 | 132 | 132 | -2.76% | 34,400 | 49億6155万 | -8.25% | 7.51 | 1.5 |
| 04/04 | 135 | 139 | 135 | 136 | -0.37% | 35,200 | 51億237万 | -6.29% | 7.72 | 1.54 |
| 04/01 | 142 | 143 | 134 | 136 | -3.88% | 136,000 | 51億2115万 | -5.95% | 7.75 | 1.55 |
| 03/31 | 144 | 145 | 141 | 142 | -0.53% | 101,600 | 53億2769万 | -2.83% | 8.06 | 1.61 |
| 03/30 | 143 | 144 | 143 | 143 | -0.35% | 20,000 | 53億5585万 | -2.31% | 8.11 | 1.62 |
| 03/29 | 145 | 146 | 143 | 143 | -0.43% | 70,400 | 53億7463万 | -2.64% | 8.13 | 1.62 |
| 03/28 | 144 | 145 | 143 | 144 | +0.17% | 19,200 | 53億9810万 | -2.21% | 8.17 | 1.63 |
| 03/25 | 144 | 144 | 144 | 144 | -0.69% | 80,000 | 53億8871万 | -3.04% | 8.16 | 1.63 |
| 03/24 | 148 | 148 | 144 | 145 | -0.77% | 58,400 | 54億2626万 | -2.36% | 8.21 | 1.64 |
| 03/23 | 147 | 147 | 146 | 146 | -0.51% | 27,200 | 54億6851万 | -2.27% | 8.28 | 1.65 |
| 03/22 | 146 | 148 | 145 | 146 | +0.86% | 30,400 | 54億9667万 | -2.42% | 8.32 | 1.66 |
| 03/18 | 145 | 150 | 144 | 145 | +0.87% | 51,200 | 54億4973万 | -3.25% | 8.25 | 1.65 |
| 03/17 | 145 | 145 | 144 | 144 | 0% | 32,000 | 54億279万 | -4.08% | 8.18 | 1.63 |
| 03/16 | 148 | 148 | 144 | 144 | -0.52% | 66,400 | 54億279万 | -4.08% | 8.18 | 1.63 |
| 03/15 | 146 | 146 | 144 | 145 | -0.52% | 72,000 | 54億3095万 | -4.22% | 8.22 | 1.64 |
| 03/14 | 146 | 149 | 143 | 145 | +1.93% | 73,600 | 54億5912万 | -4.36% | 8.26 | 1.65 |
| 03/11 | 145 | 146 | 143 | 143 | -0.35% | 107,200 | 53億5585万 | -6.78% | 8.11 | 1.62 |
| 03/10 | 144 | 145 | 143 | 143 | -0.61% | 67,200 | 53億7463万 | -7.06% | 8.13 | 1.62 |
| 03/09 | 146 | 150 | 144 | 144 | -0.26% | 48,000 | 54億748万 | -7.69% | 8.18 | 1.63 |
| 03/08 | 146 | 146 | 144 | 144 | -0.86% | 41,600 | 54億2157万 | -8.04% | 8.2 | 1.64 |
| 03/07 | 150 | 150 | 144 | 146 | -2.43% | 84,800 | 54億6851万 | -7.83% | 8.28 | 1.65 |
| 03/04 | 151 | 151 | 147 | 149 | -0.91% | 64,000 | 56億463万 | -6.72% | 8.48 | 1.69 |
| 03/03 | 152 | 152 | 150 | 151 | -1.95% | 16,000 | 56億5627万 | -6.44% | 8.56 | 1.71 |
| 03/02 | 154 | 156 | 152 | 154 | +2.25% | 18,400 | 57億6892万 | -5.75% | 8.73 | 1.74 |
| 03/01 | 150 | 151 | 150 | 150 | +0.08% | 30,400 | 56億4218万 | -8.38% | 8.54 | 1.7 |
| 02/29 | 150 | 155 | 150 | 150 | -0.66% | 36,000 | 56億3749万 | -9.02% | 8.53 | 1.7 |
| 02/26 | 155 | 155 | 150 | 151 | +1.68% | 24,800 | 56億7504万 | -8.96% | 8.59 | 1.71 |
| 02/25 | 151 | 151 | 148 | 149 | -1.65% | 60,800 | 55億8116万 | -11% | 8.45 | 1.69 |
| 02/24 | 152 | 152 | 150 | 151 | -0.82% | 39,200 | 56億7504万 | -10.04% | 8.59 | 1.71 |
| 02/23 | 156 | 156 | 152 | 152 | -2.48% | 14,400 | 57億2198万 | -9.84% | 8.66 | 1.73 |
| 02/22 | 156 | 156 | 156 | 156 | +1.13% | 8,000 | 58億6750万 | -8.09% | 8.88 | 1.77 |
| 02/19 | 158 | 158 | 155 | 155 | -3.36% | 8,800 | 58億178万 | -9.65% | 8.78 | 1.75 |
| 02/18 | 160 | 160 | 158 | 160 | +1.51% | 18,400 | 60億362万 | -7.05% | 9.09 | 1.81 |
| 02/17 | 158 | 158 | 158 | 158 | -3.82% | 800 | 59億1444万 | -8.96% | 8.95 | 1.79 |
| 02/16 | 158 | 164 | 156 | 164 | +3.97% | 5,600 | 61億4914万 | -5.89% | 9.31 | 1.86 |
| 02/15 | 153 | 158 | 153 | 158 | +7.69% | 2,400 | 59億1444万 | -10% | 8.95 | 1.79 |
| 02/12 | 151 | 151 | 146 | 146 | -4.49% | 26,400 | 54億9198万 | -16.9% | 8.31 | 1.66 |
| 02/10 | 158 | 158 | 153 | 153 | -3.54% | 29,600 | 57億5015万 | -13.49% | 8.7 | 1.74 |
| 02/09 | 164 | 164 | 159 | 159 | -5.93% | 38,400 | 59億6138万 | -11.31% | 9.02 | 1.8 |
| 02/08 | 168 | 169 | 166 | 169 | -2.67% | 42,400 | 63億3690万 | -6.25% | 9.59 | 1.91 |
| 02/05 | 170 | 175 | 170 | 173 | +0.14% | 21,600 | 65億1057万 | -4.21% | 9.85 | 1.97 |
| 02/03 | 173 | 173 | 171 | 173 | -1.07% | 17,600 | 65億119万 | -4.35% | 9.84 | 1.96 |
