株価チャート
2016/03/03～2016/07/29
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 | 11/1, 株式分割 1→2 |
| 2018 | 8/1, 株式分割 1→2 |
| 2016 |
| 07/29 | 208 | 208 | 206 | 208 | 0% | 8,400 | 51億9639万 | -1.66% | 20.98 | 2.74 |
| 07/28 | 206 | 209 | 206 | 208 | +0.97% | 2,000 | 51億9639万 | -1.66% | 20.98 | 2.74 |
| 07/27 | 205 | 210 | 205 | 206 | -1.91% | 18,000 | 51億4630万 | -3.07% | 20.78 | 2.71 |
| 07/26 | 208 | 210 | 208 | 210 | -0.24% | 10,000 | 52億4647万 | -1.18% | 21.19 | 2.76 |
| 07/25 | 210 | 214 | 210 | 210 | 0% | 25,600 | 52億5899万 | -0.94% | 21.24 | 2.77 |
| 07/22 | 214 | 214 | 210 | 210 | -0.36% | 6,000 | 52億5899万 | -1.41% | 21.24 | 2.77 |
| 07/21 | 215 | 215 | 210 | 211 | -1.86% | 6,800 | 52億7778万 | -1.06% | 21.31 | 2.78 |
| 07/20 | 217 | 217 | 214 | 215 | -1.26% | 3,600 | 53億7795万 | +0.82% | 21.72 | 2.83 |
| 07/19 | 214 | 219 | 214 | 218 | +1.75% | 11,600 | 54億4682万 | +1.64% | 22 | 2.87 |
| 07/15 | 225 | 225 | 214 | 214 | +0.47% | 26,800 | 53億5291万 | -0.12% | 21.62 | 2.82 |
| 07/14 | 214 | 216 | 211 | 213 | 0% | 6,400 | 53億2786万 | -1.05% | 21.52 | 2.81 |
| 07/13 | 216 | 216 | 212 | 213 | +0.12% | 9,200 | 53億2786万 | -1.5% | 21.52 | 2.81 |
| 07/12 | 213 | 213 | 212 | 213 | +1.55% | 9,200 | 53億2160万 | -2.07% | 21.49 | 2.8 |
| 07/11 | 211 | 212 | 207 | 209 | -0.83% | 12,000 | 52億4021万 | -4.01% | 21.16 | 2.76 |
| 07/08 | 213 | 213 | 211 | 211 | -2.54% | 16,800 | 52億8404万 | -3.65% | 21.34 | 2.78 |
| 07/07 | 212 | 218 | 212 | 217 | +2.12% | 21,200 | 54億2177万 | -1.59% | 21.89 | 2.86 |
| 07/06 | 212 | 218 | 211 | 212 | -0.59% | 23,200 | 53億908万 | -3.64% | 21.44 | 2.8 |
| 07/05 | 216 | 218 | 211 | 213 | -1.16% | 18,000 | 53億4038万 | -3.51% | 21.57 | 2.81 |
| 07/04 | 218 | 218 | 210 | 216 | -0.92% | 19,200 | 54億299万 | -2.82% | 21.82 | 2.85 |
| 07/01 | 218 | 218 | 214 | 218 | +1.87% | 20,000 | 54億5308万 | -1.91% | 22.02 | 2.87 |
| 06/30 | 213 | 218 | 210 | 214 | +1.18% | 24,400 | 53億5291万 | -4.15% | 21.62 | 2.82 |
| 06/29 | 207 | 212 | 205 | 211 | +2.3% | 13,600 | 52億9030万 | -5.69% | 21.36 | 2.79 |
| 06/28 | 211 | 211 | 207 | 207 | +1.72% | 9,200 | 51億7134万 | -8.22% | 20.88 | 2.73 |
| 06/27 | 212 | 212 | 203 | 203 | -0.98% | 16,400 | 50億8369万 | -10.18% | 20.53 | 2.68 |
| 06/24 | 208 | 217 | 205 | 205 | -4.65% | 55,600 | 51億3378万 | -9.69% | 20.73 | 2.71 |
| 06/23 | 212 | 217 | 212 | 215 | -0.12% | 8,400 | 53億8421万 | -5.7% | 21.74 | 2.84 |
| 06/22 | 213 | 217 | 213 | 215 | -1.71% | 8,800 | 53億9047万 | -6% | 21.77 | 2.84 |
| 06/21 | 213 | 224 | 210 | 219 | +3.06% | 14,000 | 54億8438万 | -4.78% | 22.15 | 2.89 |
| 06/20 | 209 | 220 | 208 | 213 | -1.73% | 22,800 | 53億2160万 | -7.61% | 21.49 | 2.8 |
| 06/17 | 210 | 216 | 210 | 216 | +1.76% | 27,200 | 54億1551万 | -6.39% | 21.87 | 2.85 |
| 06/16 | 225 | 225 | 213 | 213 | -5.66% | 23,600 | 53億2160万 | -8.41% | 21.49 | 2.8 |
| 06/15 | 229 | 229 | 225 | 225 | -0.11% | 4,000 | 56億4090万 | -3.33% | 22.78 | 2.97 |
| 06/14 | 231 | 231 | 225 | 226 | -3.22% | 27,600 | 56億4716万 | -3.22% | 22.8 | 2.98 |
| 06/13 | 231 | 233 | 226 | 233 | 0% | 53,200 | 58億3498万 | -0.43% | 23.56 | 3.07 |
| 06/10 | 236 | 236 | 233 | 233 | 0% | 20,800 | 58億3498万 | -0.43% | 23.56 | 3.07 |
| 06/09 | 234 | 237 | 233 | 233 | -0.43% | 25,600 | 58億3498万 | -0.43% | 23.56 | 3.07 |
| 06/08 | 237 | 237 | 234 | 234 | -1.99% | 23,200 | 58億6002万 | 0% | 23.66 | 3.09 |
| 06/07 | 241 | 244 | 235 | 239 | +2.47% | 72,400 | 59億7898万 | +1.6% | 24.14 | 3.15 |
| 06/06 | 231 | 233 | 230 | 233 | +0.65% | 11,600 | 58億3498万 | -0.85% | 23.56 | 3.07 |
| 06/03 | 232 | 237 | 232 | 232 | -0.22% | 6,400 | 57億9742万 | -1.49% | 23.41 | 3.06 |
| 06/02 | 233 | 234 | 232 | 232 | +0.11% | 12,400 | 58億994万 | -1.28% | 23.46 | 3.06 |
| 06/01 | 240 | 243 | 232 | 232 | -0.11% | 41,600 | 58億368万 | -1.8% | 23.44 | 3.06 |
| 05/31 | 236 | 236 | 231 | 232 | +0.11% | 8,000 | 58億994万 | -1.69% | 23.46 | 3.06 |
| 05/30 | 232 | 233 | 232 | 232 | 0% | 9,600 | 58億368万 | -1.8% | 23.44 | 3.06 |
| 05/27 | 233 | 235 | 231 | 232 | -1.38% | 7,200 | 58億368万 | -1.8% | 23.44 | 3.06 |
| 05/26 | 235 | 235 | 235 | 235 | -0.11% | 2,400 | 58億8507万 | -0.42% | 23.77 | 3.1 |
| 05/25 | 240 | 240 | 235 | 235 | +0.86% | 11,200 | 58億9133万 | -0.32% | 23.79 | 3.1 |
| 05/24 | 234 | 234 | 233 | 233 | +0.86% | 7,600 | 58億4124万 | -1.17% | 23.59 | 3.08 |
| 05/23 | 234 | 234 | 228 | 231 | -1.8% | 18,800 | 57億9116万 | -2.01% | 23.39 | 3.05 |
| 05/20 | 228 | 236 | 228 | 236 | +2.5% | 4,800 | 58億9759万 | -0.21% | 23.82 | 3.11 |
| 05/19 | 233 | 236 | 229 | 230 | -1.18% | 18,000 | 57億5359万 | -2.65% | 23.23 | 3.03 |
| 05/18 | 233 | 236 | 233 | 233 | -0.32% | 6,800 | 58億2246万 | -1.48% | 23.51 | 3.07 |
| 05/17 | 230 | 233 | 230 | 233 | +1.52% | 2,800 | 58億4124万 | -1.17% | 23.59 | 3.08 |
| 05/16 | 241 | 241 | 229 | 230 | -2.65% | 12,400 | 57億5359万 | -2.65% | 23.23 | 3.03 |
| 05/13 | 235 | 236 | 235 | 236 | 0% | 4,400 | 59億1011万 | 0% | 23.87 | 3.11 |
| 05/12 | 236 | 238 | 235 | 236 | +0.21% | 8,000 | 59億1011万 | 0% | 23.87 | 3.11 |
| 05/11 | 235 | 236 | 235 | 236 | -2.08% | 4,400 | 58億9759万 | -0.21% | 23.82 | 3.11 |
| 05/10 | 243 | 243 | 241 | 241 | -1.13% | 4,800 | 60億2280万 | +1.91% | 24.32 | 3.17 |
| 05/09 | 238 | 244 | 236 | 243 | +3.07% | 15,200 | 60億9167万 | +3.07% | 24.6 | 3.21 |
| 05/06 | 236 | 236 | 236 | 236 | +0.21% | 800 | 59億1011万 | 0% | 23.87 | 3.11 |
| 05/02 | 235 | 236 | 233 | 236 | -2.79% | 9,600 | 58億9759万 | -0.21% | 23.82 | 3.11 |
| 04/28 | 245 | 245 | 236 | 242 | -0.31% | 14,800 | 60億6663万 | +2.65% | 24.5 | 3.2 |
| 04/27 | 240 | 243 | 233 | 243 | +2.86% | 19,200 | 60億8541万 | +2.97% | 24.57 | 3.21 |
| 04/26 | 239 | 240 | 236 | 236 | -1.87% | 7,200 | 59億1637万 | +0.11% | 23.89 | 3.12 |
| 04/25 | 244 | 244 | 236 | 241 | +0.42% | 16,000 | 60億2906万 | +2.01% | 24.35 | 3.18 |
| 04/22 | 235 | 241 | 235 | 240 | +2.24% | 16,000 | 60億402万 | +1.16% | 24.25 | 3.16 |
| 04/21 | 234 | 239 | 232 | 235 | -1.26% | 16,400 | 58億7254万 | -1.05% | 23.72 | 3.09 |
| 04/20 | 239 | 240 | 238 | 238 | 0% | 6,800 | 59億4767万 | +0.21% | 24.02 | 3.13 |
| 04/19 | 232 | 238 | 232 | 238 | +2.59% | 13,200 | 59億4767万 | +0.21% | 24.02 | 3.13 |
| 04/18 | 231 | 232 | 231 | 232 | -2.73% | 2,800 | 57億9742万 | -2.73% | 23.41 | 3.06 |
| 04/15 | 233 | 240 | 233 | 238 | +1.17% | 11,600 | 59億6019万 | 0% | 24.07 | 3.14 |
| 04/14 | 228 | 240 | 228 | 235 | +1.51% | 30,800 | 58億9133万 | -1.16% | 23.79 | 3.1 |
| 04/13 | 228 | 236 | 228 | 232 | +0.87% | 16,800 | 58億368万 | -2.63% | 23.44 | 3.06 |
| 04/12 | 229 | 240 | 228 | 230 | +0.66% | 14,000 | 57億5359万 | -3.87% | 23.23 | 3.03 |
| 04/11 | 231 | 231 | 228 | 228 | 0% | 5,600 | 57億1603万 | -4.9% | 23.08 | 3.01 |
| 04/07 | 229 | 232 | 227 | 228 | -0.98% | 14,400 | 57億1603万 | -5.29% | 23.08 | 3.01 |
| 04/06 | 231 | 235 | 227 | 231 | -1.71% | 9,600 | 57億7237万 | -4.36% | 23.31 | 3.04 |
| 04/05 | 236 | 236 | 227 | 235 | -1.37% | 17,600 | 58億7254万 | -2.7% | 23.72 | 3.09 |
| 04/04 | 235 | 242 | 235 | 238 | +0.53% | 11,200 | 59億5393万 | -1.76% | 24.04 | 3.14 |
| 04/01 | 237 | 238 | 236 | 237 | -0.21% | 8,800 | 59億2263万 | -2.27% | 23.92 | 3.12 |
| 03/31 | 240 | 242 | 237 | 237 | -1.04% | 14,000 | 59億3515万 | -2.47% | 23.97 | 3.13 |
| 03/30 | 238 | 240 | 235 | 240 | +1.91% | 16,000 | 59億9776万 | -1.84% | 24.22 | 3.16 |
| 03/29 | 240 | 240 | 233 | 235 | -1.88% | 14,800 | 58億8507万 | -4.08% | 23.77 | 3.1 |
| 03/28 | 249 | 253 | 235 | 240 | -0.83% | 41,200 | 59億9776万 | -1.84% | 24.22 | 3.16 |
| 03/25 | 240 | 244 | 240 | 242 | +0.84% | 12,400 | 60億4784万 | -0.62% | 24.42 | 3.19 |
| 03/24 | 244 | 244 | 239 | 240 | -0.31% | 12,800 | 59億9776万 | -1.03% | 24.22 | 3.16 |
| 03/23 | 242 | 242 | 240 | 240 | 0% | 8,000 | 60億1654万 | -0.31% | 24.3 | 3.17 |
| 03/22 | 245 | 245 | 240 | 240 | -1.33% | 5,200 | 60億1174万 | +0.1% | 24.28 | 3.17 |
| 03/18 | 246 | 246 | 243 | 244 | -0.92% | 7,600 | 60億9306万 | +2.31% | 24.61 | 3.21 |
| 03/17 | 243 | 246 | 243 | 246 | +0.72% | 9,200 | 61億4936万 | +4.13% | 24.83 | 3.24 |
| 03/16 | 247 | 247 | 243 | 244 | +0.21% | 4,000 | 61億557万 | +3.83% | 24.66 | 3.22 |
| 03/15 | 243 | 248 | 243 | 244 | +0.41% | 5,200 | 60億9306万 | +4.06% | 24.61 | 3.21 |
| 03/14 | 252 | 252 | 243 | 243 | -1.92% | 30,400 | 60億6804万 | +3.63% | 24.5 | 3.2 |
| 03/11 | 240 | 248 | 240 | 247 | +2.28% | 5,200 | 61億8690万 | +6.12% | 24.98 | 3.26 |
| 03/10 | 242 | 243 | 241 | 242 | +1.36% | 4,400 | 60億4927万 | +3.76% | 24.43 | 3.19 |
| 03/09 | 242 | 242 | 238 | 239 | -2.15% | 15,600 | 59億6795万 | +2.36% | 24.1 | 3.15 |
| 03/08 | 248 | 250 | 243 | 244 | -1.52% | 24,800 | 60億9932万 | +4.61% | 24.63 | 3.21 |
| 03/07 | 260 | 260 | 245 | 248 | -5.62% | 107,600 | 61億9315万 | +5.77% | 25.01 | 3.26 |
| 03/04 | 250 | 263 | 250 | 262 | +6.71% | 54,400 | 65億6224万 | +12.55% | 26.5 | 3.46 |
| 03/03 | 245 | 250 | 245 | 246 | +4.24% | 34,000 | 61億4936万 | +5.47% | 24.83 | 3.24 |
