株価チャート
2015/12/15～2016/07/21
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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2018 | 4/1, 株式分割 1→2 |
| 2016 |
| 07/21 | 605 | 615 | 600 | 605 | -0.08% | 49,200 | 73億2654万 | -2.34% | 27.48 | 6.95 |
| 07/20 | 603 | 614 | 600 | 605 | +0.12% | 46,000 | 73億3260万 | -2.73% | 27.5 | 6.95 |
| 07/19 | 615 | 619 | 595 | 604 | -3.71% | 110,400 | 73億2351万 | -3.32% | 27.47 | 6.94 |
| 07/15 | 688 | 688 | 620 | 628 | -6.76% | 227,200 | 76億530万 | -0.55% | 28.53 | 7.21 |
| 07/14 | 627 | 687 | 627 | 673 | +7.38% | 186,400 | 81億5676万 | +5.65% | 30.6 | 7.73 |
| 07/13 | 660 | 663 | 623 | 627 | -2.83% | 74,400 | 75億9621万 | -2.38% | 28.49 | 7.2 |
| 07/12 | 658 | 666 | 633 | 645 | +1.3% | 109,600 | 78億1740万 | -0.77% | 29.32 | 7.41 |
| 07/11 | 606 | 645 | 595 | 637 | +10.02% | 93,600 | 77億1741万 | -2.93% | 28.95 | 7.32 |
| 07/08 | 578 | 594 | 573 | 579 | -0.04% | 48,400 | 70億1445万 | -12.84% | 26.31 | 6.65 |
| 07/07 | 625 | 625 | 575 | 579 | -5.78% | 113,600 | 70億1748万 | -14.09% | 26.32 | 6.65 |
| 07/06 | 615 | 622 | 602 | 615 | -3.23% | 85,200 | 74億4774万 | -10.03% | 27.94 | 7.06 |
| 07/05 | 645 | 653 | 634 | 635 | -2.83% | 70,800 | 76億9620万 | -8.24% | 28.87 | 7.3 |
| 07/04 | 651 | 661 | 643 | 654 | +0.54% | 109,600 | 79億2042万 | -6.91% | 29.71 | 7.51 |
| 07/01 | 636 | 651 | 628 | 650 | +3.71% | 91,200 | 78億7800万 | -8.58% | 29.55 | 7.47 |
| 06/30 | 625 | 645 | 625 | 627 | +2.33% | 130,400 | 79億4719万 | -12.71% | 29.81 | 7.53 |
| 06/29 | 633 | 644 | 600 | 613 | +0.82% | 131,200 | 77億6650万 | -15.87% | 29.13 | 7.36 |
| 06/28 | 583 | 614 | 556 | 608 | +1.89% | 97,200 | 77億310万 | -17.79% | 28.89 | 7.3 |
| 06/27 | 575 | 600 | 571 | 596 | +4.65% | 105,600 | 75億6045万 | -20.39% | 28.36 | 7.17 |
| 06/24 | 648 | 660 | 525 | 570 | -10.24% | 262,800 | 72億2443万 | -25.03% | 27.1 | 6.85 |
| 06/23 | 623 | 635 | 600 | 635 | +1.4% | 90,400 | 80億4863万 | -17.78% | 30.19 | 7.63 |
| 06/22 | 650 | 650 | 625 | 626 | -4.06% | 108,000 | 79億3768万 | -20.05% | 29.77 | 7.52 |
| 06/21 | 624 | 670 | 624 | 653 | +4.53% | 178,000 | 76億8645万 | -17.92% | 28.83 | 7.29 |
| 06/20 | 625 | 635 | 612 | 624 | +5.98% | 165,600 | 73億5366万 | -22.65% | 27.58 | 6.97 |
| 06/17 | 625 | 634 | 575 | 589 | -3.68% | 150,000 | 69億3842万 | -28% | 26.03 | 6.58 |
| 06/16 | 673 | 675 | 588 | 612 | -7.7% | 180,400 | 72億347万 | -26.5% | 27.02 | 6.83 |
| 06/15 | 640 | 678 | 628 | 663 | -2.21% | 370,000 | 78億425万 | -21.97% | 29.27 | 7.4 |
| 06/14 | 750 | 768 | 668 | 678 | -9.97% | 277,200 | 79億8095万 | -21.4% | 29.94 | 7.57 |
| 06/13 | 784 | 784 | 753 | 753 | -5.05% | 131,600 | 88億6445万 | -14.1% | 33.25 | 8.4 |
| 06/10 | 804 | 816 | 786 | 793 | -1.25% | 73,600 | 93億3565万 | -10.05% | 35.02 | 8.85 |
| 06/09 | 810 | 845 | 788 | 803 | -0.77% | 142,000 | 94億5345万 | -9.22% | 35.46 | 8.96 |
| 06/08 | 816 | 818 | 776 | 809 | -0.92% | 86,400 | 95億2707万 | -8.82% | 35.74 | 9.03 |
| 06/07 | 825 | 833 | 813 | 816 | +0.15% | 44,400 | 96億1542万 | -8.49% | 36.07 | 9.12 |
| 06/06 | 803 | 823 | 803 | 815 | -2.4% | 44,800 | 96億70万 | -9.24% | 36.01 | 9.1 |
| 06/03 | 813 | 843 | 808 | 835 | +2.3% | 84,800 | 98億3630万 | -7.43% | 36.9 | 9.32 |
| 06/02 | 836 | 843 | 814 | 816 | -3.12% | 105,600 | 96億1542万 | -10.1% | 36.07 | 9.12 |
| 06/01 | 854 | 864 | 839 | 843 | -3.44% | 54,800 | 99億2465万 | -7.52% | 37.23 | 9.41 |
| 05/31 | 875 | 885 | 854 | 873 | +0.43% | 55,200 | 102億7805万 | -4.64% | 38.55 | 9.74 |
| 05/30 | 833 | 869 | 833 | 869 | +3.27% | 64,800 | 102億3387万 | -4.85% | 38.39 | 9.7 |
| 05/27 | 863 | 869 | 835 | 841 | -2.89% | 81,600 | 99億992万 | -7.55% | 37.17 | 9.39 |
| 05/26 | 915 | 915 | 850 | 866 | -4.28% | 128,400 | 102億442万 | -4.6% | 38.28 | 9.67 |
| 05/25 | 850 | 915 | 850 | 905 | +8.06% | 234,000 | 106億6090万 | -0.11% | 39.99 | 10.11 |
| 05/24 | 864 | 871 | 814 | 838 | -4.01% | 173,200 | 98億6575万 | -7.15% | 37.01 | 9.35 |
| 05/23 | 890 | 895 | 850 | 873 | -0.99% | 120,400 | 102億7805万 | -3.16% | 38.55 | 9.74 |
| 05/20 | 895 | 898 | 850 | 881 | -2.76% | 213,200 | 103億8112万 | -1.87% | 38.94 | 9.84 |
| 05/19 | 930 | 943 | 903 | 906 | -1.63% | 102,400 | 106億7562万 | +1.03% | 40.04 | 10.12 |
| 05/18 | 975 | 996 | 891 | 921 | -4.04% | 343,200 | 108億5232万 | +3.16% | 40.71 | 10.29 |
| 05/17 | 950 | 986 | 925 | 960 | +6.67% | 259,200 | 113億880万 | +8.23% | 42.42 | 10.72 |
| 05/16 | 930 | 1,025 | 895 | 900 | -4.89% | 692,400 | 106億200万 | +2.39% | 39.77 | 10.05 |
| 05/13 | 1,011 | 1,015 | 904 | 946 | -8.02% | 648,800 | 111億4682万 | +8.27% | 41.81 | 10.57 |
| 05/12 | 966 | 1,051 | 945 | 1,029 | +5.11% | 594,800 | 121億1867万 | +17.98% | 45.46 | 11.49 |
| 05/11 | 1,013 | 1,045 | 953 | 979 | -4.4% | 608,000 | 115億2967万 | +12.76% | 43.25 | 10.93 |
| 05/10 | 905 | 1,060 | 901 | 1,024 | +15.35% | 1,315,200 | 120億5977万 | +17.81% | 45.24 | 11.43 |
| 05/09 | 876 | 893 | 858 | 888 | +3.35% | 112,400 | 104億5475万 | +2.36% | 39.22 | 9.91 |
| 05/06 | 893 | 900 | 826 | 859 | -3.38% | 226,800 | 101億1607万 | -1.41% | 37.95 | 9.59 |
| 05/02 | 886 | 925 | 865 | 889 | -5.33% | 213,200 | 104億6947万 | +1.46% | 39.27 | 9.92 |
| 04/28 | 958 | 961 | 904 | 939 | -1.96% | 282,400 | 110億5847万 | +7.16% | 41.48 | 10.48 |
| 04/27 | 925 | 966 | 914 | 958 | +6.09% | 416,000 | 112億7935万 | +9.68% | 42.31 | 10.69 |
| 04/26 | 988 | 994 | 878 | 903 | -9.41% | 438,400 | 106億3145万 | +3.62% | 39.88 | 10.08 |
| 04/25 | 924 | 998 | 890 | 996 | +10.69% | 481,600 | 117億3582万 | +14.64% | 44.02 | 11.13 |
| 04/22 | 900 | 914 | 856 | 900 | -2.96% | 287,200 | 106億200万 | +4.65% | 39.77 | 10.05 |
| 04/21 | 859 | 928 | 835 | 928 | +12.59% | 670,400 | 109億2595万 | +8.23% | 40.98 | 10.36 |
| 04/20 | 809 | 843 | 798 | 824 | +2.65% | 134,000 | 97億377万 | -3.43% | 36.4 | 9.2 |
| 04/19 | 801 | 818 | 778 | 803 | +1.9% | 88,400 | 94億5345万 | -5.81% | 35.46 | 8.96 |
| 04/18 | 779 | 821 | 763 | 788 | -2.63% | 91,200 | 92億7675万 | -7.89% | 34.8 | 8.79 |
| 04/15 | 806 | 809 | 783 | 809 | -0.92% | 93,200 | 95億2707万 | -5.52% | 35.74 | 9.03 |
| 04/14 | 831 | 844 | 805 | 816 | -0.15% | 125,200 | 96億1542万 | -5.09% | 36.07 | 9.12 |
| 04/13 | 816 | 835 | 791 | 818 | +2.03% | 167,600 | 96億3015万 | -5.49% | 36.12 | 9.13 |
| 04/12 | 855 | 861 | 793 | 801 | -6.29% | 192,800 | 94億3872万 | -7.48% | 35.4 | 8.95 |
| 04/11 | 813 | 903 | 778 | 855 | +6.54% | 296,400 | 100億7190万 | -1.16% | 37.78 | 9.55 |
| 04/08 | 740 | 808 | 739 | 803 | +4.56% | 125,600 | 94億5345万 | -6.58% | 35.46 | 8.96 |
| 04/07 | 753 | 814 | 745 | 768 | +1.99% | 159,200 | 90億4115万 | -10.44% | 33.91 | 8.57 |
| 04/06 | 758 | 785 | 730 | 753 | -4.14% | 206,000 | 88億6445万 | -11.57% | 33.25 | 8.4 |
| 04/05 | 875 | 876 | 763 | 785 | -11.05% | 384,800 | 92億4730万 | -7.1% | 34.69 | 8.77 |
| 04/04 | 903 | 903 | 839 | 883 | -5.61% | 249,600 | 103億9585万 | +5.44% | 38.99 | 9.85 |
| 04/01 | 1,014 | 1,019 | 876 | 935 | -7.31% | 514,800 | 110億1430万 | +13.47% | 41.31 | 10.44 |
| 03/31 | 973 | 1,011 | 930 | 1,009 | +5.22% | 446,000 | 118億8307万 | +24.69% | 74.67 | 13.87 |
| 03/30 | 1,025 | 1,065 | 924 | 959 | -3.52% | 1,084,000 | 112億9407万 | +21.05% | 70.97 | 13.19 |
| 03/29 | 1,013 | 1,043 | 964 | 994 | -0.13% | 983,200 | 117億637万 | +27.9% | 73.56 | 13.67 |
| 03/28 | 905 | 995 | 895 | 995 | +12.11% | 886,400 | 117億2110万 | +30.41% | 73.66 | 13.68 |
| 03/25 | 864 | 898 | 843 | 888 | +2.45% | 195,600 | 104億5475万 | +18.65% | 65.7 | 12.21 |
| 03/24 | 908 | 931 | 861 | 866 | -2.67% | 356,800 | 102億442万 | +17.86% | 64.12 | 11.91 |
| 03/23 | 880 | 898 | 833 | 890 | +2.15% | 286,000 | 104億8420万 | +23.27% | 65.88 | 12.24 |
| 03/22 | 805 | 871 | 783 | 871 | +12.78% | 248,000 | 102億6332万 | +23.41% | 64.49 | 11.98 |
| 03/18 | 818 | 818 | 750 | 773 | -5.65% | 174,400 | 91億5万 | +11.63% | 57.18 | 10.62 |
| 03/17 | 836 | 891 | 808 | 819 | +0.15% | 339,200 | 96億4487万 | +20.4% | 60.61 | 11.26 |
| 03/16 | 804 | 823 | 781 | 818 | +0.15% | 154,000 | 96億3015万 | +22.38% | 60.52 | 11.24 |
| 03/15 | 883 | 883 | 806 | 816 | -5.91% | 219,600 | 96億1542万 | +24.43% | 60.42 | 11.23 |
| 03/14 | 825 | 898 | 825 | 868 | +5.63% | 392,800 | 102億1915万 | +34.29% | 64.22 | 11.93 |
| 03/11 | 893 | 961 | 820 | 821 | -8.75% | 620,800 | 96億7432万 | +29.13% | 60.79 | 11.3 |
| 03/10 | 975 | 986 | 879 | 900 | -4.51% | 730,800 | 106億200万 | +43.08% | 66.62 | 12.38 |
| 03/09 | 813 | 950 | 804 | 943 | +11.37% | 1,209,200 | 111億265万 | +52.26% | 69.77 | 12.96 |
| 03/08 | 784 | 898 | 745 | 846 | +10.08% | 1,171,600 | 99億6882万 | +38.96% | 62.64 | 11.64 |
| 03/07 | 738 | 784 | 703 | 769 | +7.52% | 236,800 | 90億5587万 | +27.07% | 56.91 | 10.57 |
| 03/04 | 720 | 768 | 693 | 715 | -4.03% | 544,800 | 84億2270万 | +18.18% | 52.93 | 9.83 |
| 03/03 | 633 | 745 | 630 | 745 | +20.16% | 453,600 | 87億7610万 | +22.53% | 55.15 | 10.25 |
| 03/02 | 606 | 633 | 606 | 620 | +4.2% | 78,800 | 73億360万 | +2.31% | 45.9 | 8.53 |
| 03/01 | 580 | 598 | 575 | 595 | +1.49% | 52,400 | 70億910万 | -1.98% | 44.04 | 8.18 |
| 02/29 | 550 | 608 | 540 | 586 | +5.35% | 118,800 | 69億602万 | -3.89% | 43.4 | 8.06 |
| 02/26 | 578 | 586 | 556 | 557 | -3.3% | 57,200 | 65億5557万 | -9.07% | 41.2 | 7.65 |
| 02/25 | 573 | 595 | 570 | 576 | +0.92% | 58,000 | 67億7939万 | -5.96% | 42.6 | 7.92 |
| 02/24 | 572 | 591 | 568 | 570 | -4.08% | 89,600 | 67億1754万 | -7.13% | 42.21 | 7.84 |
| 02/23 | 659 | 681 | 591 | 595 | -7.97% | 277,200 | 70億321万 | -3.96% | 44.01 | 8.18 |
| 02/22 | 591 | 660 | 587 | 646 | +6.34% | 226,000 | 76億988万 | +3.86% | 47.82 | 8.88 |
| 02/19 | 548 | 611 | 548 | 608 | +6.58% | 136,400 | 71億5635万 | -2.64% | 44.97 | 8.36 |
| 02/18 | 543 | 571 | 531 | 570 | +8.78% | 150,000 | 67億1460万 | -9.38% | 42.19 | 7.84 |
| 02/17 | 510 | 540 | 507 | 524 | +3.35% | 86,400 | 61億7272万 | -17.74% | 38.79 | 7.21 |
| 02/16 | 502 | 556 | 501 | 507 | -1.51% | 139,600 | 59億7246万 | -21.4% | 37.53 | 6.97 |
| 02/15 | 513 | 525 | 493 | 515 | +7.3% | 97,200 | 60億6375万 | -21.77% | 38.1 | 7.08 |
| 02/12 | 497 | 500 | 469 | 480 | -5.47% | 127,600 | 56億5145万 | -28.4% | 35.51 | 6.6 |
| 02/10 | 536 | 536 | 500 | 508 | -1.31% | 112,000 | 59億7835万 | -25.91% | 37.57 | 6.98 |
| 02/09 | 556 | 562 | 508 | 514 | -12.28% | 134,800 | 60億5786万 | -26.64% | 38.07 | 7.07 |
| 02/08 | 572 | 595 | 564 | 586 | -1.84% | 113,600 | 69億602万 | -18.8% | 43.4 | 8.06 |
| 02/05 | 630 | 640 | 585 | 597 | -8.75% | 124,800 | 70億3560万 | -19.4% | 44.21 | 8.21 |
| 02/04 | 646 | 692 | 643 | 655 | +0.58% | 91,600 | 77億1001万 | -13.08% | 48.45 | 9 |
| 02/03 | 675 | 680 | 648 | 651 | -7.04% | 91,200 | 76億6583万 | -14.6% | 48.17 | 8.95 |
| 02/02 | 743 | 743 | 695 | 700 | -6.07% | 127,600 | 82億4600万 | -9.21% | 51.82 | 9.63 |
| 02/01 | 759 | 793 | 744 | 745 | -1.13% | 154,400 | 87億7904万 | -3.71% | 55.17 | 10.25 |
| 01/29 | 790 | 800 | 715 | 754 | -6.51% | 495,200 | 88億7917万 | -3.37% | 55.8 | 10.37 |
| 01/28 | 693 | 806 | 681 | 806 | +18.48% | 633,600 | 94億9762万 | +1.93% | 59.68 | 11.09 |
| 01/27 | 667 | 715 | 667 | 681 | +4.13% | 245,600 | 80億1629万 | -15.04% | 50.37 | 9.36 |
| 01/26 | 645 | 716 | 630 | 654 | -1.47% | 283,200 | 76億9823万 | -19.72% | 48.38 | 8.99 |
| 01/25 | 649 | 686 | 606 | 663 | +4.24% | 260,400 | 78億1308万 | -20.66% | 49.1 | 9.12 |
| 01/22 | 618 | 638 | 589 | 636 | +11.87% | 138,400 | 74億9502万 | -26.61% | 47.1 | 8.75 |
| 01/21 | 626 | 651 | 561 | 569 | -8.08% | 228,400 | 66億9987万 | - | 42.1 | 7.82 |
| 01/20 | 690 | 696 | 613 | 619 | -9.97% | 168,000 | 72億8887万 | - | 45.8 | 8.51 |
| 01/19 | 668 | 700 | 663 | 687 | +1.07% | 96,400 | 80億1333万 | - | 50.36 | 9.36 |
| 01/18 | 654 | 698 | 626 | 680 | -1.63% | 244,800 | 79億2880万 | - | 49.82 | 9.26 |
| 01/15 | 742 | 784 | 691 | 691 | -5.95% | 182,800 | 80億5997万 | - | 50.65 | 9.41 |
| 01/14 | 713 | 750 | 690 | 735 | -4.23% | 204,400 | 85億7010万 | - | 53.85 | 10.01 |
| 01/13 | 743 | 775 | 713 | 768 | +5.03% | 254,400 | 89億4905万 | - | 56.24 | 10.45 |
| 01/12 | 844 | 855 | 713 | 731 | -11.69% | 418,000 | 85億2054万 | - | 53.54 | 9.95 |
| 01/08 | 798 | 828 | 783 | 828 | +1.69% | 250,800 | 96億4865万 | - | 60.63 | 11.27 |
| 01/07 | 845 | 883 | 796 | 814 | -4.26% | 332,400 | 94億8832万 | - | 59.62 | 11.08 |
| 01/06 | 913 | 945 | 848 | 850 | -7.61% | 541,600 | 99億1100万 | - | 62.28 | 11.57 |
| 01/05 | 1,000 | 1,023 | 910 | 920 | -10.9% | 849,600 | 107億2720万 | - | 67.41 | 12.52 |
| 01/04 | 1,115 | 1,120 | 979 | 1,033 | -3.5% | 1,602,800 | 120億3895万 | - | 75.65 | 14.06 |
| 2015 |
| 12/30 | 925 | 1,070 | 921 | 1,070 | +19.55% | 1,073,600 | 124億7620万 | - | 78.4 | 14.57 |
| 12/29 | 929 | 999 | 883 | 895 | +1.27% | 1,368,400 | 104億3570万 | - | 65.58 | 12.18 |
| 12/28 | 903 | 918 | 855 | 884 | +2.46% | 591,200 | 103億452万 | - | 64.75 | 12.03 |
| 12/25 | 814 | 870 | 751 | 863 | +10.75% | 870,800 | 100億5675万 | - | 63.2 | 11.74 |
| 12/24 | 856 | 868 | 779 | 779 | -12.62% | 763,600 | 90億8022万 | - | 57.06 | 10.6 |
| 12/22 | 1,001 | 1,026 | 871 | 891 | -13.99% | 1,160,800 | 103億9197万 | - | 65.3 | 12.13 |
| 12/21 | 1,025 | 1,185 | 991 | 1,036 | -0.6% | 2,150,400 | 120億8267万 | - | 75.93 | 14.11 |
| 12/18 | 1,058 | 1,159 | 988 | 1,043 | +1.96% | 2,215,600 | 121億5555万 | - | 76.39 | 14.19 |
| 12/17 | 1,125 | 1,138 | 1,018 | 1,023 | -13.89% | 3,089,200 | 119億2235万 | - | 74.92 | 13.92 |
| 12/16 | 1,523 | 1,545 | 1,188 | 1,188 | -17.39% | 6,418,000 | 138億4625万 | - | 87.01 | 16.17 |
| 12/15 | 1,253 | 1,503 | 1,166 | 1,438 | 0% | 8,052,400 | 167億6125万 | - | 105.33 | 19.57 |
