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 | 9/1, 株式分割 1→3 |
| 2016 |
| 06/30 | 107 | 108 | 105 | 108 | +2.22% | 8,400 | 16億2821万 | +1.57% | 7.03 | 1.34 |
| 06/29 | 109 | 109 | 104 | 105 | -1.56% | 7,500 | 15億9292万 | -0.63% | 6.88 | 1.31 |
| 06/28 | 106 | 107 | 103 | 107 | -3.02% | 6,000 | 16億1813万 | +0.94% | 6.99 | 1.33 |
| 06/27 | 99 | 112 | 99 | 110 | +8.52% | 45,000 | 16億6854万 | +4.09% | 7.21 | 1.37 |
| 06/24 | 105 | 105 | 100 | 102 | -4.98% | 31,800 | 15億3747万 | -4.09% | 6.64 | 1.26 |
| 06/23 | 105 | 109 | 105 | 107 | -0.62% | 6,600 | 16億1813万 | +0.94% | 6.99 | 1.33 |
| 06/22 | 107 | 109 | 105 | 108 | +0.31% | 20,700 | 16億2821万 | +1.57% | 7.03 | 1.34 |
| 06/21 | 104 | 108 | 104 | 107 | -1.23% | 3,900 | 16億2317万 | +1.26% | 7.01 | 1.33 |
| 06/20 | 103 | 109 | 103 | 109 | +3.49% | 30,900 | 16億4333万 | +2.52% | 7.1 | 1.35 |
| 06/17 | 102 | 105 | 102 | 105 | +2.94% | 6,300 | 15億8788万 | -0.94% | 6.86 | 1.3 |
| 06/16 | 107 | 107 | 102 | 102 | -2.24% | 35,700 | 15億4251万 | -3.77% | 6.66 | 1.26 |
| 06/15 | 103 | 104 | 103 | 104 | 0% | 27,300 | 15億7780万 | -2.49% | 6.82 | 1.29 |
| 06/14 | 104 | 107 | 103 | 104 | -0.63% | 27,300 | 15億7780万 | -2.49% | 6.82 | 1.29 |
| 06/13 | 108 | 108 | 105 | 105 | -2.48% | 39,900 | 15億8788万 | -0.94% | 6.86 | 1.3 |
| 06/10 | 110 | 113 | 107 | 108 | -2.12% | 59,400 | 16億2821万 | +1.57% | 7.03 | 1.34 |
| 06/09 | 112 | 113 | 107 | 110 | -3.79% | 183,000 | 16億6350万 | +3.77% | 7.19 | 1.36 |
| 06/08 | 103 | 126 | 103 | 114 | +15.1% | 1,353,900 | 17億2903万 | +7.86% | 7.47 | 1.42 |
| 06/07 | 100 | 100 | 99 | 99 | -1% | 16,200 | 15億219万 | -5.4% | 6.49 | 1.23 |
| 06/06 | 102 | 102 | 100 | 100 | -3.53% | 23,100 | 15億1731万 | -4.44% | 6.55 | 1.24 |
| 06/03 | 105 | 105 | 103 | 104 | -0.64% | 29,700 | 15億7276万 | -0.95% | 6.79 | 1.29 |
| 06/02 | 104 | 105 | 104 | 105 | -0.63% | 17,700 | 15億8284万 | -0.32% | 6.84 | 1.3 |
| 06/01 | 108 | 108 | 105 | 105 | -0.63% | 19,800 | 15億9292万 | +0.32% | 6.88 | 1.31 |
| 05/31 | 106 | 107 | 104 | 106 | +0.63% | 37,500 | 16億300万 | +0.95% | 6.92 | 1.31 |
| 05/30 | 108 | 109 | 105 | 105 | -2.47% | 28,200 | 15億9292万 | +0.32% | 6.88 | 1.31 |
| 05/27 | 109 | 109 | 107 | 108 | +1.25% | 10,500 | 16億3325万 | +2.86% | 7.06 | 1.34 |
| 05/26 | 107 | 109 | 107 | 107 | -2.44% | 25,200 | 16億1309万 | +1.59% | 6.97 | 1.32 |
| 05/25 | 106 | 109 | 106 | 109 | +1.86% | 29,100 | 16億5341万 | +4.13% | 7.14 | 1.36 |
| 05/24 | 106 | 109 | 106 | 107 | +0.62% | 6,900 | 16億2317万 | +2.22% | 7.01 | 1.33 |
| 05/23 | 110 | 110 | 106 | 107 | -2.44% | 33,000 | 16億1309万 | +1.59% | 6.97 | 1.32 |
| 05/20 | 107 | 110 | 106 | 109 | +1.86% | 45,900 | 16億5341万 | +4.13% | 7.14 | 1.36 |
| 05/19 | 107 | 109 | 105 | 107 | -0.62% | 21,600 | 16億2317万 | +3.21% | 7.01 | 1.33 |
| 05/18 | 105 | 108 | 105 | 108 | +0.62% | 18,900 | 16億3325万 | +3.85% | 7.06 | 1.34 |
| 05/17 | 106 | 109 | 105 | 107 | +0.31% | 20,400 | 16億2317万 | +3.21% | 7.01 | 1.33 |
| 05/16 | 110 | 110 | 105 | 107 | -1.23% | 27,300 | 16億1813万 | +2.88% | 6.99 | 1.33 |
| 05/13 | 109 | 110 | 105 | 108 | -0.31% | 63,900 | 16億3829万 | +4.17% | 7.08 | 1.34 |
| 05/12 | 103 | 129 | 103 | 109 | +6.19% | 582,900 | 16億4333万 | +4.49% | 7.1 | 1.35 |
| 05/11 | 103 | 104 | 102 | 102 | -1.6% | 6,900 | 15億4755万 | -1.6% | 6.69 | 1.27 |
| 05/10 | 103 | 106 | 102 | 104 | +2.97% | 42,900 | 15億7276万 | 0% | 6.79 | 1.29 |
| 05/09 | 101 | 103 | 101 | 101 | -0.98% | 34,500 | 15億2739万 | -2.88% | 6.6 | 1.25 |
| 05/06 | 100 | 102 | 99 | 102 | +1.66% | 29,400 | 15億4251万 | -1.92% | 6.66 | 1.26 |
| 05/02 | 100 | 102 | 100 | 100 | +0.67% | 23,700 | 15億1731万 | -3.53% | 6.55 | 1.24 |
| 04/28 | 101 | 102 | 100 | 100 | -1.64% | 18,900 | 15億723万 | -5.08% | 6.51 | 1.24 |
| 04/27 | 102 | 102 | 100 | 101 | +0.66% | 5,400 | 15億3243万 | -3.49% | 6.62 | 1.26 |
| 04/26 | 101 | 102 | 98 | 101 | -1.95% | 45,600 | 15億2235万 | -4.13% | 6.58 | 1.25 |
| 04/25 | 107 | 107 | 99 | 103 | +1.32% | 120,600 | 15億5260万 | -3.14% | 6.71 | 1.27 |
| 04/22 | 105 | 105 | 100 | 101 | -3.8% | 45,300 | 15億3243万 | -4.4% | 6.62 | 1.26 |
| 04/21 | 108 | 108 | 103 | 105 | -0.32% | 28,800 | 15億9292万 | -0.63% | 6.88 | 1.31 |
| 04/20 | 109 | 109 | 105 | 106 | -0.94% | 13,500 | 15億9796万 | -0.31% | 6.9 | 1.31 |
| 04/19 | 107 | 110 | 107 | 107 | +3.56% | 31,500 | 16億1309万 | +0.63% | 6.97 | 1.32 |
| 04/18 | 106 | 107 | 102 | 103 | -2.22% | 43,200 | 15億5764万 | -2.83% | 6.73 | 1.28 |
| 04/15 | 103 | 105 | 102 | 105 | -0.63% | 8,100 | 15億9292万 | -0.63% | 6.88 | 1.31 |
| 04/14 | 108 | 109 | 102 | 106 | -0.31% | 29,100 | 16億300万 | 0% | 6.92 | 1.31 |
| 04/13 | 106 | 108 | 104 | 106 | +0.63% | 9,900 | 16億805万 | +0.31% | 6.95 | 1.32 |
| 04/12 | 106 | 106 | 105 | 106 | +4.28% | 19,500 | 15億9796万 | -0.31% | 6.9 | 1.31 |
| 04/11 | 105 | 105 | 101 | 101 | -0.98% | 19,200 | 15億3243万 | -4.4% | 6.62 | 1.26 |
| 04/08 | 102 | 105 | 100 | 102 | -2.23% | 23,400 | 15億4755万 | -4.36% | 6.69 | 1.27 |
| 04/07 | 103 | 105 | 102 | 105 | +3.97% | 8,100 | 15億8284万 | -2.18% | 6.84 | 1.3 |
| 04/06 | 98 | 102 | 98 | 101 | -4.73% | 24,900 | 15億2235万 | -5.92% | 6.58 | 1.25 |
| 04/05 | 104 | 106 | 98 | 106 | -1.25% | 42,000 | 15億9796万 | -1.25% | 6.9 | 1.31 |
| 04/04 | 107 | 108 | 105 | 107 | -0.93% | 10,800 | 16億1813万 | 0% | 6.99 | 1.33 |
| 04/01 | 111 | 113 | 108 | 108 | 0% | 42,300 | 16億3325万 | +0.93% | 7.06 | 1.34 |
| 03/31 | 109 | 112 | 107 | 108 | +1.25% | 66,600 | 16億3325万 | +0.93% | 7.06 | 1.34 |
| 03/30 | 107 | 132 | 107 | 107 | 0% | 346,200 | 16億1309万 | -0.31% | 6.97 | 1.32 |
| 03/29 | 108 | 108 | 106 | 107 | -1.54% | 14,400 | 16億1309万 | -0.31% | 6.97 | 1.32 |
| 03/28 | 107 | 108 | 107 | 108 | +1.56% | 5,700 | 16億3829万 | +0.31% | 7.08 | 1.34 |
| 03/25 | 106 | 109 | 106 | 107 | -1.54% | 18,000 | 16億1309万 | -1.23% | 6.97 | 1.32 |
| 03/24 | 105 | 109 | 105 | 108 | +0.31% | 14,400 | 16億3829万 | +1.25% | 7.08 | 1.34 |
| 03/23 | 108 | 109 | 106 | 108 | -0.31% | 12,000 | 16億3325万 | +0.93% | 7.06 | 1.34 |
| 03/22 | 105 | 109 | 104 | 108 | +0.93% | 40,500 | 16億3829万 | +1.25% | 7.08 | 1.34 |
| 03/18 | 106 | 108 | 106 | 107 | +0.62% | 8,700 | 16億2317万 | +1.26% | 7.01 | 1.33 |
| 03/17 | 106 | 110 | 106 | 107 | -3.03% | 17,100 | 16億1309万 | +1.59% | 6.97 | 1.32 |
| 03/16 | 108 | 111 | 108 | 110 | +2.17% | 29,400 | 16億6350万 | +4.76% | 7.19 | 1.36 |
| 03/15 | 107 | 111 | 107 | 108 | +1.25% | 21,900 | 16億2821万 | +3.53% | 7.03 | 1.34 |
| 03/14 | 107 | 107 | 106 | 106 | -0.31% | 12,300 | 16億805万 | +2.24% | 6.95 | 1.32 |
| 03/11 | 105 | 107 | 104 | 107 | 0% | 6,300 | 16億1309万 | +2.56% | 6.97 | 1.32 |
| 03/10 | 107 | 107 | 104 | 107 | -0.31% | 4,500 | 16億1309万 | +3.56% | 6.97 | 1.32 |
| 03/09 | 104 | 107 | 103 | 107 | +2.56% | 43,200 | 16億1813万 | +3.88% | 6.99 | 1.33 |
| 03/08 | 105 | 105 | 104 | 104 | -1.57% | 9,000 | 15億7780万 | +2.29% | 6.82 | 1.29 |
| 03/07 | 107 | 107 | 105 | 106 | -0.63% | 13,800 | 16億300万 | +3.92% | 6.92 | 1.31 |
| 03/04 | 111 | 111 | 103 | 107 | -3.9% | 65,700 | 16億1309万 | +4.58% | 6.97 | 1.32 |
| 03/03 | 108 | 113 | 106 | 111 | +4.06% | 77,100 | 16億7862万 | +9.9% | 7.25 | 1.38 |
| 03/02 | 107 | 107 | 104 | 107 | -1.23% | 13,800 | 16億1309万 | +5.61% | 6.97 | 1.32 |
| 03/01 | 103 | 110 | 103 | 108 | +1.25% | 62,400 | 16億3325万 | +8% | 7.06 | 1.34 |
| 02/29 | 107 | 108 | 101 | 107 | +1.59% | 26,100 | 16億1309万 | +6.67% | 6.97 | 1.32 |
| 02/26 | 107 | 109 | 103 | 105 | -2.17% | 39,900 | 15億8788万 | +5% | 6.86 | 1.3 |
| 02/25 | 107 | 110 | 105 | 107 | -2.42% | 60,600 | 16億2317万 | +8.42% | 7.01 | 1.33 |
| 02/24 | 107 | 110 | 107 | 110 | +0.3% | 47,400 | 16億6350万 | +11.11% | 7.19 | 1.36 |
| 02/23 | 106 | 111 | 106 | 110 | +0.92% | 32,400 | 16億5845万 | +11.9% | 7.16 | 1.36 |
| 02/22 | 108 | 112 | 104 | 109 | +0.62% | 78,000 | 16億4333万 | +10.88% | 7.1 | 1.35 |
| 02/19 | 109 | 109 | 103 | 108 | +3.85% | 84,900 | 16億3325万 | +11.34% | 7.06 | 1.34 |
| 02/18 | 109 | 109 | 101 | 104 | -4.59% | 122,400 | 15億7276万 | +8.33% | 6.79 | 1.29 |
| 02/17 | 97 | 111 | 96 | 109 | +16.79% | 235,200 | 16億4837万 | +13.54% | 7.12 | 1.35 |
| 02/16 | 90 | 95 | 90 | 93 | +2.94% | 20,400 | 14億1145万 | -1.75% | 6.1 | 1.16 |
| 02/15 | 95 | 95 | 89 | 91 | +1.12% | 49,200 | 13億7112万 | -4.56% | 5.92 | 1.12 |
| 02/12 | 92 | 95 | 88 | 90 | -4.27% | 68,400 | 13億5600万 | -5.61% | 5.86 | 1.11 |
| 02/10 | 97 | 98 | 94 | 94 | -6.02% | 42,300 | 14億1649万 | -2.43% | 6.12 | 1.16 |
| 02/09 | 98 | 103 | 96 | 100 | -0.66% | 103,500 | 15億723万 | +4.91% | 6.51 | 1.24 |
| 02/08 | 103 | 108 | 95 | 100 | +3.44% | 145,500 | 15億1731万 | +5.61% | 6.55 | 1.24 |
| 02/05 | 92 | 97 | 92 | 97 | +3.19% | 18,000 | 14億6690万 | +2.11% | 6.34 | 1.2 |
| 02/04 | 93 | 96 | 93 | 94 | -1.4% | 17,700 | 14億2153万 | -1.05% | 6.14 | 1.17 |
