株価チャート
2015/11/30～2016/05/23
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 |
|---|
| 2017 | 11/15, 株式分割 1→2 |
| 2017 | 7/1, 株式分割 1→2 |
| 2016 |
| 05/23 | 472 | 475 | 463 | 473 | +0.91% | 58,000 | 67億7260万 | +0.64% | 22.1 | 2.32 |
| 05/20 | 449 | 470 | 446 | 469 | +3.59% | 80,400 | 67億1175万 | +0.16% | 21.91 | 2.3 |
| 05/19 | 461 | 469 | 453 | 453 | +0.06% | 93,600 | 64億7907万 | -2.9% | 21.15 | 2.22 |
| 05/18 | 467 | 474 | 417 | 452 | -3.16% | 356,000 | 64億7549万 | -2.74% | 21.13 | 2.22 |
| 05/17 | 483 | 490 | 458 | 467 | -6.37% | 110,800 | 66億8669万 | +1.08% | 21.82 | 2.29 |
| 05/16 | 504 | 509 | 489 | 499 | -2.21% | 66,800 | 71億4130万 | +8.42% | 23.31 | 2.45 |
| 05/13 | 498 | 513 | 483 | 510 | +0.2% | 105,600 | 73億238万 | +11.84% | 23.83 | 2.5 |
| 05/12 | 528 | 529 | 491 | 509 | -1.45% | 120,400 | 72億8806万 | +12.36% | 23.79 | 2.5 |
| 05/11 | 507 | 538 | 505 | 517 | +3.92% | 345,600 | 73億9545万 | +14.52% | 24.14 | 2.53 |
| 05/10 | 502 | 502 | 489 | 497 | -0.6% | 39,600 | 71億1624万 | +10.69% | 23.23 | 2.44 |
| 05/09 | 500 | 507 | 483 | 500 | +2.46% | 96,400 | 71億5920万 | +11.86% | 23.37 | 2.45 |
| 05/06 | 453 | 501 | 453 | 488 | +7.9% | 86,800 | 69億8737万 | +9.66% | 22.81 | 2.39 |
| 05/02 | 450 | 453 | 444 | 452 | -2.79% | 43,600 | 64億7549万 | +1.86% | 21.13 | 2.22 |
| 04/28 | 465 | 474 | 456 | 465 | 0% | 52,000 | 66億6163万 | +4.55% | 21.74 | 2.28 |
| 04/27 | 477 | 478 | 453 | 465 | -2.41% | 57,600 | 66億6163万 | +4.55% | 21.74 | 2.28 |
| 04/26 | 506 | 515 | 469 | 477 | -4.03% | 280,800 | 68億2629万 | +7.13% | 22.28 | 2.34 |
| 04/25 | 469 | 497 | 469 | 497 | +6.89% | 127,200 | 71億1266万 | +11.63% | 23.21 | 2.44 |
| 04/22 | 464 | 475 | 454 | 465 | +3.05% | 111,600 | 66億5447万 | +4.67% | 21.72 | 2.28 |
| 04/21 | 450 | 460 | 445 | 451 | +1.58% | 111,600 | 64億5759万 | +1.35% | 21.08 | 2.21 |
| 04/20 | 449 | 450 | 442 | 444 | -0.78% | 22,800 | 63億5736万 | -0.89% | 20.75 | 2.18 |
| 04/19 | 450 | 453 | 438 | 448 | +0.28% | 44,400 | 64億748万 | -1.21% | 20.91 | 2.19 |
| 04/18 | 453 | 458 | 440 | 446 | -0.39% | 34,000 | 63億8958万 | -2.57% | 20.85 | 2.19 |
| 04/15 | 443 | 448 | 436 | 448 | +3.11% | 44,000 | 64億1464万 | -3.24% | 20.94 | 2.2 |
| 04/14 | 435 | 443 | 428 | 435 | +0.35% | 77,200 | 62億2134万 | -6.96% | 20.31 | 2.13 |
| 04/13 | 423 | 433 | 423 | 433 | +3.16% | 29,200 | 61億9986万 | -8.46% | 20.24 | 2.12 |
| 04/12 | 422 | 435 | 420 | 420 | -0.59% | 35,200 | 60億1014万 | -12.37% | 19.62 | 2.06 |
| 04/11 | 438 | 438 | 415 | 422 | +3.62% | 42,400 | 60億4594万 | -12.58% | 19.73 | 2.07 |
| 04/08 | 403 | 414 | 390 | 408 | +1.56% | 42,000 | 58億3474万 | -16.32% | 19.04 | 2 |
| 04/07 | 408 | 412 | 394 | 401 | -1.35% | 28,000 | 57億4525万 | -18.45% | 18.75 | 1.97 |
| 04/06 | 403 | 408 | 393 | 407 | +0.37% | 44,000 | 58億2400万 | -17.66% | 19.01 | 1.99 |
| 04/05 | 442 | 442 | 403 | 405 | -6.62% | 69,200 | 58億253万 | -18.3% | 18.94 | 1.99 |
| 04/04 | 442 | 450 | 433 | 434 | -1.75% | 48,800 | 62億1418万 | -13.03% | 20.28 | 2.13 |
| 04/01 | 477 | 477 | 436 | 442 | -5.46% | 67,600 | 63億2515万 | -12% | 20.64 | 2.17 |
| 03/31 | 467 | 477 | 456 | 467 | +1.36% | 48,400 | 66億9027万 | -7.48% | 21.84 | 2.29 |
| 03/30 | 467 | 487 | 458 | 461 | +0.99% | 96,000 | 66億78万 | -8.71% | 21.54 | 2.26 |
| 03/29 | 438 | 462 | 438 | 457 | +0.22% | 72,400 | 65億3634万 | -10.14% | 21.33 | 2.24 |
| 03/28 | 471 | 471 | 449 | 456 | -2.04% | 48,400 | 65億2203万 | -10.69% | 21.29 | 2.23 |
| 03/25 | 475 | 475 | 458 | 465 | -0.11% | 47,200 | 66億5805万 | -8.46% | 21.73 | 2.28 |
| 03/24 | 470 | 473 | 455 | 466 | -0.75% | 31,600 | 66億6521万 | -8.19% | 21.75 | 2.28 |
| 03/23 | 464 | 469 | 444 | 469 | -0.74% | 132,800 | 67億1532万 | -6.76% | 21.92 | 2.3 |
| 03/22 | 463 | 475 | 463 | 473 | -1.51% | 94,800 | 67億6544万 | -5.31% | 22.08 | 2.32 |
| 03/18 | 495 | 495 | 460 | 480 | -3.71% | 194,400 | 68億6925万 | -2.88% | 22.42 | 2.35 |
| 03/17 | 533 | 533 | 496 | 498 | -2.69% | 178,000 | 71億3414万 | +1.89% | 23.28 | 2.44 |
| 03/16 | 508 | 522 | 488 | 512 | -11.38% | 472,800 | 73億3102万 | +5.79% | 23.93 | 2.51 |
| 03/15 | 555 | 589 | 545 | 578 | +2.67% | 204,400 | 82億7245万 | +20.62% | 27 | 2.83 |
| 03/14 | 570 | 581 | 550 | 563 | -0.84% | 183,200 | 80億5767万 | +18.97% | 26.3 | 2.76 |
| 03/11 | 563 | 584 | 548 | 568 | +1.11% | 170,000 | 81億2569万 | +21.26% | 26.52 | 2.78 |
| 03/10 | 592 | 593 | 539 | 561 | -3.19% | 387,200 | 80億3620万 | +20.7% | 26.23 | 2.75 |
| 03/09 | 555 | 582 | 550 | 580 | +1% | 240,800 | 83億109万 | +25.22% | 27.09 | 2.84 |
| 03/08 | 550 | 593 | 535 | 574 | +6.89% | 544,800 | 82億1876万 | +24.24% | 26.82 | 2.81 |
| 03/07 | 525 | 539 | 513 | 537 | +4.78% | 183,600 | 76億8898万 | +16.23% | 25.1 | 2.63 |
| 03/04 | 515 | 549 | 493 | 513 | -2.8% | 377,200 | 73億3818万 | +10.93% | 23.95 | 2.51 |
| 03/03 | 468 | 547 | 467 | 527 | +13.45% | 413,200 | 75億4937万 | +13.39% | 24.64 | 2.59 |
| 03/02 | 475 | 490 | 465 | 465 | +0.49% | 95,200 | 66億5447万 | -0.27% | 21.72 | 2.28 |
| 03/01 | 472 | 485 | 459 | 463 | -1.91% | 108,000 | 66億2226万 | -1.39% | 21.61 | 2.27 |
| 02/29 | 509 | 515 | 468 | 472 | -5.7% | 171,600 | 67億5112万 | -0.32% | 22.03 | 2.31 |
| 02/26 | 543 | 543 | 490 | 500 | -3.38% | 164,400 | 71億5920万 | +5.26% | 23.37 | 2.45 |
| 02/25 | 489 | 526 | 489 | 518 | +7.2% | 200,400 | 74億977万 | +9.41% | 24.18 | 2.54 |
| 02/24 | 493 | 512 | 482 | 483 | -6.22% | 179,600 | 69億1220万 | +2.28% | 22.56 | 2.37 |
| 02/23 | 575 | 582 | 476 | 515 | -0.44% | 843,200 | 73億7039万 | +8.83% | 24.06 | 2.52 |
| 02/22 | 425 | 517 | 423 | 517 | +23.98% | 784,400 | 71億978万 | +9.07% | 23.17 | 2.43 |
| 02/19 | 413 | 449 | 405 | 417 | -4.47% | 401,200 | 57億3458万 | -12.21% | 18.69 | 1.96 |
| 02/18 | 376 | 437 | 376 | 437 | +20.75% | 313,600 | 60億274万 | -9.44% | 19.57 | 2.05 |
| 02/17 | 369 | 375 | 362 | 362 | +0.35% | 63,600 | 49億7134万 | -25.77% | 16.2 | 1.7 |
| 02/16 | 362 | 390 | 347 | 360 | +0.07% | 78,000 | 49億5415万 | -27.22% | 16.15 | 1.69 |
| 02/15 | 375 | 385 | 357 | 360 | +6.59% | 86,400 | 49億5072万 | -28.71% | 16.14 | 1.69 |
| 02/12 | 351 | 356 | 338 | 338 | -11.7% | 149,600 | 46億4473万 | -34.67% | 15.14 | 1.59 |
| 02/10 | 401 | 425 | 380 | 383 | -3.16% | 142,000 | 52億6014万 | -27.83% | 17.14 | 1.8 |
| 02/09 | 400 | 406 | 390 | 395 | -7.98% | 96,400 | 54億3204万 | -27.26% | 17.71 | 1.86 |
| 02/08 | 428 | 438 | 395 | 429 | +0.12% | 102,800 | 59億304万 | -22.52% | 19.24 | 2.02 |
| 02/05 | 458 | 463 | 418 | 429 | -11.09% | 234,000 | 58億9617万 | -24.38% | 19.22 | 2.02 |
| 02/04 | 504 | 533 | 480 | 482 | -8.19% | 65,200 | 66億3190万 | -16.71% | 21.62 | 2.27 |
| 02/03 | 550 | 550 | 525 | 525 | -6.62% | 62,000 | 72億2323万 | -10.97% | 23.54 | 2.47 |
| 02/02 | 568 | 581 | 553 | 563 | +1.35% | 56,800 | 77億3550万 | -5.78% | 25.21 | 2.65 |
| 02/01 | 563 | 567 | 528 | 555 | +1.65% | 89,200 | 76億3236万 | -7.96% | 24.88 | 2.61 |
| 02/01 | 株式分割 1→3 |
| 01/29 | 598 | 608 | 508 | 546 | -7.06% | 258,000 | 78億1784万 | -10.78% | 30.74 | 2.98 |
| 01/28 | 548 | 613 | 541 | 588 | +8.65% | 193,600 | 84億1206万 | -5.7% | 33.07 | 3.21 |
| 01/27 | 555 | 565 | 540 | 541 | -1.68% | 119,200 | 77億4267万 | -14.57% | 30.44 | 2.96 |
| 01/26 | 538 | 579 | 533 | 550 | -2.94% | 205,200 | 75億6360万 | -14.99% | 29.7 | 2.88 |
| 01/25 | 517 | 583 | 505 | 567 | +11.48% | 216,000 | 77億9280万 | -13.62% | 30.6 | 2.97 |
| 01/22 | 506 | 511 | 479 | 508 | +9.52% | 156,000 | 69億9060万 | -23.56% | 27.45 | 2.66 |
| 01/21 | 478 | 525 | 458 | 464 | -4.62% | 252,000 | 63億8322万 | -31.64% | 25.06 | 2.43 |
| 01/20 | 527 | 547 | 482 | 487 | -6.11% | 200,400 | 66億9264万 | -29.88% | 26.28 | 2.55 |
| 01/19 | 521 | 544 | 505 | 518 | -2.05% | 200,400 | 71億2812万 | -26.89% | 27.99 | 2.72 |
| 01/18 | 521 | 541 | 508 | 529 | -3.05% | 183,600 | 72億7710万 | -27.41% | 28.57 | 2.77 |
| 01/15 | 608 | 613 | 533 | 546 | -8.39% | 334,800 | 75億630万 | -27.22% | 29.47 | 2.86 |
| 01/14 | 573 | 600 | 565 | 596 | +7.04% | 628,800 | 81億9390万 | -22.11% | 32.17 | 3.12 |
| 01/13 | 579 | 588 | 557 | 557 | +0.45% | 235,200 | 76億5528万 | -28.54% | 30.06 | 2.92 |
| 01/12 | 613 | 613 | 540 | 554 | -11.33% | 417,600 | 76億2090万 | -30.56% | 29.92 | 2.91 |
| 01/08 | 629 | 646 | 614 | 625 | -2.98% | 315,600 | 85億9500万 | -23.31% | 33.75 | 3.28 |
| 01/07 | 678 | 684 | 643 | 644 | -5.27% | 295,200 | 88億5858万 | -22.48% | 34.78 | 3.38 |
| 01/06 | 688 | 713 | 675 | 680 | -2.86% | 303,600 | 93億5136万 | -20.93% | 36.72 | 3.56 |
| 01/05 | 679 | 729 | 665 | 700 | +3.07% | 571,200 | 96億2640万 | - | 37.8 | 3.67 |
| 01/04 | 720 | 720 | 677 | 679 | -7.39% | 366,000 | 90億7095万 | - | 35.58 | 3.45 |
| 2015 |
| 12/30 | 734 | 745 | 709 | 733 | -1.79% | 268,800 | 97億9440万 | - | 38.42 | 3.73 |
| 12/29 | 754 | 778 | 735 | 747 | -1.54% | 409,200 | 99億7248万 | - | 39.11 | 3.8 |
| 12/28 | 713 | 766 | 684 | 758 | +8.85% | 558,000 | 101億2830万 | - | 39.73 | 3.86 |
| 12/25 | 713 | 720 | 671 | 697 | -2.22% | 708,000 | 93億468万 | - | 36.5 | 3.54 |
| 12/24 | 751 | 776 | 688 | 713 | -6.66% | 474,000 | 95億1615万 | - | 37.32 | 3.62 |
| 12/22 | 825 | 825 | 748 | 763 | -7.75% | 537,600 | 101億9508万 | - | 39.99 | 3.88 |
| 12/21 | 825 | 835 | 801 | 828 | -2.65% | 200,400 | 110億5209万 | - | 43.35 | 4.21 |
| 12/18 | 852 | 867 | 822 | 850 | -2.86% | 669,600 | 113億5260万 | - | 44.53 | 4.32 |
| 12/17 | 795 | 903 | 768 | 875 | +11.11% | 2,245,200 | 116億8650万 | - | 45.84 | 4.45 |
| 12/16 | 808 | 821 | 779 | 788 | 0% | 540,000 | 105億1785万 | - | 41.25 | 4.01 |
| 12/15 | 870 | 881 | 779 | 788 | -8.52% | 1,414,800 | 105億1785万 | - | 41.25 | 4.01 |
| 12/14 | 800 | 924 | 783 | 861 | +4.34% | 5,246,400 | 114億9729万 | - | 45.1 | 4.38 |
| 12/11 | 903 | 903 | 808 | 825 | -6.6% | 1,669,200 | 110億1870万 | - | 43.22 | 4.2 |
| 12/10 | 972 | 990 | 863 | 883 | -11.37% | 1,298,400 | 117億9780万 | - | 46.27 | 4.49 |
| 12/09 | 1,033 | 1,058 | 984 | 997 | -6.56% | 2,456,400 | 133億1148万 | - | 52.21 | 5.07 |
| 12/08 | 964 | 1,100 | 958 | 1,067 | +15.42% | 9,153,600 | 142億4640万 | - | 55.88 | 5.43 |
| 12/07 | 958 | 972 | 903 | 924 | -1.68% | 2,242,800 | 123億4317万 | - | 48.41 | 4.7 |
| 12/04 | 1,020 | 1,033 | 934 | 940 | -8.59% | 2,220,000 | 125億5464万 | - | 49.24 | 4.78 |
| 12/03 | 1,000 | 1,040 | 961 | 1,028 | +5.47% | 5,736,000 | 137億3442万 | - | 53.87 | 5.23 |
| 12/02 | 1,066 | 1,116 | 975 | 975 | -6.62% | 6,146,400 | 130億2210万 | - | 51.08 | 4.96 |
| 12/01 | 1,353 | 1,363 | 1,020 | 1,044 | -22.75% | 12,321,600 | 139億4589万 | - | 54.7 | 5.31 |
| 11/30 | 1,213 | 1,374 | 1,125 | 1,352 | 0% | 5,005,200 | 180億5286万 | - | 70.81 | 6.88 |
