株価チャート
2016/03/23～2016/07/21
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 |
|---|
| 2020 | 10/1, 株式分割 1→2 |
| 2016 | 10/1, 株式分割 1→2 |
| 2016 |
| 07/21 | 759 | 761 | 726 | 738 | -1.11% | 44,400 | 54億5175万 | -14.39% | 34.65 | 4.08 |
| 07/20 | 770 | 771 | 730 | 746 | +0.98% | 44,800 | 55億1269万 | -14.91% | 35.04 | 4.13 |
| 07/19 | 770 | 771 | 690 | 739 | -8.2% | 328,400 | 54億5914万 | -17.43% | 34.7 | 4.09 |
| 07/15 | 850 | 850 | 794 | 805 | -3.45% | 92,400 | 59億4669万 | -12.31% | 37.8 | 4.45 |
| 07/14 | 863 | 864 | 815 | 834 | -3.33% | 117,200 | 61億5907万 | -10.83% | 39.15 | 4.61 |
| 07/13 | 876 | 888 | 851 | 863 | +1.02% | 96,000 | 63億7146万 | -9.31% | 40.5 | 4.77 |
| 07/12 | 845 | 870 | 834 | 854 | -0.29% | 81,200 | 63億682万 | -11.44% | 40.09 | 4.72 |
| 07/11 | 888 | 893 | 838 | 856 | -0.72% | 72,800 | 63億2529万 | -12.63% | 40.21 | 4.74 |
| 07/08 | 884 | 913 | 828 | 863 | -2.4% | 130,000 | 63億7146万 | -13.75% | 40.5 | 4.77 |
| 07/07 | 888 | 975 | 878 | 884 | +1.58% | 364,000 | 65億2843万 | -13.19% | 41.5 | 4.89 |
| 07/06 | 908 | 908 | 820 | 870 | -6.7% | 191,600 | 64億2686万 | -15.7% | 40.85 | 4.81 |
| 07/05 | 943 | 983 | 915 | 933 | +0.81% | 192,800 | 68億8856万 | -10.77% | 43.79 | 5.16 |
| 07/04 | 933 | 946 | 914 | 925 | +1.09% | 115,200 | 68億3316万 | -11.82% | 43.44 | 5.12 |
| 07/01 | 963 | 968 | 908 | 915 | +1.67% | 180,400 | 67億5928万 | -13.27% | 42.97 | 5.06 |
| 06/30 | 825 | 945 | 825 | 900 | +9.09% | 348,000 | 66億4848万 | -14.93% | 42.26 | 4.98 |
| 06/29 | 841 | 861 | 820 | 825 | -1.49% | 122,800 | 60億9444万 | -22.02% | 38.74 | 4.56 |
| 06/28 | 820 | 869 | 795 | 838 | -1.76% | 128,000 | 61億8678万 | -21.14% | 39.33 | 4.63 |
| 06/27 | 875 | 893 | 839 | 853 | +2.25% | 210,000 | 62億9758万 | -20.1% | 40.03 | 4.72 |
| 06/24 | 925 | 961 | 725 | 834 | -6.19% | 418,000 | 61億5907万 | -22.3% | 39.15 | 4.61 |
| 06/23 | 885 | 900 | 828 | 889 | +0.57% | 93,600 | 65億6537万 | -17.86% | 41.73 | 4.92 |
| 06/22 | 933 | 973 | 875 | 884 | -6.97% | 178,400 | 65億2843万 | -18.85% | 41.5 | 4.89 |
| 06/21 | 925 | 958 | 903 | 950 | +0.93% | 158,400 | 69億9618万 | -13.56% | 44.47 | 5.24 |
| 06/20 | 886 | 958 | 864 | 941 | +9.29% | 285,600 | 69億3174万 | -15.43% | 44.06 | 5.19 |
| 06/17 | 1,000 | 1,023 | 795 | 861 | -9.34% | 481,600 | 63億4258万 | -23.1% | 40.32 | 4.75 |
| 06/16 | 1,083 | 1,113 | 950 | 950 | -15.56% | 569,200 | 69億9618万 | -15.93% | 44.47 | 5.24 |
| 06/15 | 1,143 | 1,228 | 1,075 | 1,125 | -5.86% | 567,200 | 82億8495万 | -0.97% | 52.66 | 6.2 |
| 06/14 | 1,338 | 1,460 | 1,134 | 1,195 | -7.9% | 1,997,600 | 88億45万 | +4.37% | 55.94 | 6.59 |
| 06/13 | 1,200 | 1,300 | 1,200 | 1,298 | +4.32% | 489,200 | 95億5530万 | +12.83% | 60.74 | 7.15 |
| 06/10 | 1,184 | 1,265 | 1,179 | 1,244 | +2.05% | 282,800 | 91億5947万 | +8.72% | 58.22 | 6.86 |
| 06/09 | 1,240 | 1,245 | 1,156 | 1,219 | +1.77% | 249,200 | 89億7536万 | +7.57% | 57.05 | 6.72 |
| 06/08 | 1,230 | 1,288 | 1,180 | 1,198 | -4.39% | 334,000 | 88億1886万 | +7.3% | 56.06 | 6.6 |
| 06/07 | 1,395 | 1,400 | 1,240 | 1,253 | -7.73% | 485,200 | 92億2391万 | +14.38% | 58.63 | 6.91 |
| 06/06 | 1,245 | 1,413 | 1,200 | 1,358 | +2.84% | 938,400 | 99億9717万 | +27.23% | 63.55 | 7.49 |
| 06/03 | 1,308 | 1,395 | 1,290 | 1,320 | +7.32% | 1,903,600 | 97億2100万 | +27.66% | 61.79 | 7.28 |
| 06/02 | 1,231 | 1,298 | 1,125 | 1,230 | +2.82% | 1,243,600 | 90億5821万 | +22.51% | 57.58 | 6.78 |
| 06/01 | 1,005 | 1,196 | 1,005 | 1,196 | +17.14% | 1,058,400 | 88億966万 | +22.69% | 56 | 6.6 |
| 05/31 | 1,073 | 1,073 | 1,006 | 1,021 | -5% | 184,000 | 75億2089万 | +8.18% | 47.81 | 5.63 |
| 05/30 | 1,030 | 1,098 | 1,030 | 1,075 | +8.04% | 426,000 | 79億1673万 | +16.85% | 50.32 | 5.93 |
| 05/27 | 891 | 1,038 | 884 | 995 | +9.49% | 582,400 | 73億2757万 | +11.42% | 46.58 | 5.49 |
| 05/26 | 901 | 933 | 859 | 909 | -0.82% | 215,200 | 66億9239万 | +4.69% | 42.54 | 5.01 |
| 05/25 | 945 | 959 | 909 | 916 | -4.06% | 170,800 | 67億4763万 | +8.05% | 42.89 | 5.05 |
| 05/24 | 999 | 999 | 935 | 955 | -6.14% | 270,400 | 70億3300万 | +15.34% | 44.71 | 5.27 |
| 05/23 | 1,070 | 1,075 | 1,009 | 1,018 | -3.33% | 203,200 | 74億9327万 | +26.08% | 47.63 | 5.61 |
| 05/20 | 1,029 | 1,085 | 1,028 | 1,053 | 0% | 305,200 | 77億5103万 | +34.25% | 49.27 | 5.8 |
| 05/19 | 1,134 | 1,151 | 1,019 | 1,053 | -8.48% | 708,400 | 77億5103万 | +38.85% | 49.27 | 5.8 |
| 05/18 | 1,398 | 1,443 | 1,048 | 1,150 | -11.37% | 2,819,600 | 84億6906万 | +56.89% | 53.83 | 6.34 |
| 05/17 | 1,174 | 1,298 | 1,163 | 1,298 | +15.72% | 2,055,600 | 95億5530万 | +84.04% | 60.74 | 7.15 |
| 05/16 | 1,033 | 1,288 | 998 | 1,121 | +0.79% | 2,806,400 | 82億5733万 | +67.35% | 52.49 | 6.18 |
| 05/13 | 1,125 | 1,206 | 988 | 1,113 | +1.6% | 2,665,600 | 81億9289万 | +73.29% | 52.08 | 6.13 |
| 05/12 | 1,388 | 1,398 | 1,095 | 1,095 | -18.59% | 3,145,200 | 80億6401万 | +77.47% | 51.26 | 6.04 |
| 05/11 | 1,370 | 1,433 | 1,275 | 1,345 | +1.89% | 7,007,600 | 99億511万 | +127.2% | 62.96 | 7.42 |
| 05/10 | 1,198 | 1,320 | 1,156 | 1,320 | +15.28% | 8,035,200 | 97億2100万 | +136.98% | 61.79 | 7.28 |
| 05/09 | 1,145 | 1,145 | 1,145 | 1,145 | +18.04% | 29,600 | 84億3223万 | +118.1% | 53.6 | 6.31 |
| 05/06 | 865 | 970 | 834 | 970 | +22.01% | 2,714,800 | 71億4346万 | +94% | 45.41 | 5.35 |
| 05/02 | 715 | 795 | 704 | 795 | +18.66% | 4,371,600 | 58億5469万 | +64.94% | 37.22 | 4.38 |
| 04/28 | 573 | 670 | 563 | 670 | +22.94% | 3,213,600 | 49億3414万 | +41.65% | 31.36 | 3.69 |
| 04/27 | 545 | 556 | 498 | 545 | +2.35% | 500,400 | 40億1359万 | +14.98% | 25.51 | 3.01 |
| 04/26 | 538 | 560 | 488 | 533 | -7.39% | 1,372,000 | 39億2154万 | +11.17% | 24.93 | 2.94 |
| 04/25 | 628 | 647 | 575 | 575 | +10.21% | 3,568,400 | 42億3453万 | - | 26.92 | 3.17 |
| 04/22 | 441 | 522 | 441 | 522 | +23.71% | 1,944,000 | 38億4237万 | - | 24.42 | 2.88 |
| 04/21 | 413 | 425 | 401 | 422 | +3.05% | 180,800 | 30億3660万 | - | 19.3 | 2.27 |
| 04/20 | 404 | 455 | 396 | 409 | +4% | 603,600 | 29億4660万 | - | 18.73 | 2.21 |
| 04/19 | 397 | 403 | 383 | 394 | +1.68% | 200,400 | 28億3320万 | - | 18.01 | 2.12 |
| 04/18 | 387 | 391 | 373 | 387 | -3.31% | 239,200 | 27億8640万 | - | 17.71 | 2.09 |
| 04/15 | 418 | 418 | 400 | 400 | -4.82% | 170,000 | 28億8180万 | - | 18.32 | 2.16 |
| 04/14 | 429 | 434 | 419 | 421 | -1.58% | 126,800 | 30億2760万 | - | 19.25 | 2.27 |
| 04/13 | 441 | 444 | 423 | 427 | -2.01% | 110,400 | 30億7620万 | - | 19.55 | 2.3 |
| 04/12 | 426 | 447 | 418 | 436 | +4.87% | 140,800 | 31億3920万 | - | 19.95 | 2.35 |
| 04/11 | 434 | 434 | 400 | 416 | -2.52% | 111,600 | 29億9340万 | - | 19.03 | 2.24 |
| 04/08 | 418 | 438 | 415 | 427 | -2.51% | 152,800 | 30億7080万 | - | 19.52 | 2.3 |
| 04/07 | 423 | 450 | 413 | 438 | +3.55% | 126,800 | 31億5000万 | - | 20.02 | 2.36 |
| 04/06 | 425 | 432 | 414 | 423 | -2.31% | 116,800 | 30億4200万 | - | 19.34 | 2.28 |
| 04/05 | 467 | 467 | 410 | 433 | -11.15% | 416,000 | 31億1400万 | - | 19.79 | 2.33 |
| 04/04 | 450 | 501 | 425 | 487 | +6.63% | 563,600 | 35億460万 | - | 22.28 | 2.62 |
| 04/01 | 484 | 490 | 450 | 457 | -4.9% | 439,200 | 32億8680万 | - | 20.89 | 2.46 |
| 03/31 | 518 | 522 | 466 | 480 | -7.25% | 500,800 | 35億3491万 | - | 29.79 | 3.08 |
| 03/30 | 528 | 541 | 505 | 518 | -1.05% | 566,000 | 38億1107万 | - | 32.12 | 3.32 |
| 03/29 | 505 | 587 | 504 | 523 | +1.7% | 2,131,600 | 38億5158万 | - | 32.46 | 3.35 |
| 03/28 | 553 | 569 | 497 | 514 | -10.95% | 2,034,800 | 37億8714万 | - | 31.92 | 3.3 |
| 03/25 | 678 | 685 | 573 | 578 | -17.2% | 3,029,600 | 42億5294万 | - | 35.85 | 3.7 |
| 03/24 | 713 | 789 | 663 | 698 | +5.24% | 7,690,000 | 51億3666万 | - | 43.29 | 4.47 |
| 03/23 | 538 | 663 | 525 | 663 | 0% | 4,579,200 | 48億8075万 | - | 41.14 | 4.25 |
