株価チャート
2016/03/24～2016/07/21
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 |
|---|
| 2017 | 7/1, 株式分割 1→3 |
| 2016 |
| 07/21 | 792 | 800 | 785 | 790 | -1.04% | 15,300 | 46億1249万 | +4.22% | 10.12 | 1.88 |
| 07/20 | 793 | 808 | 793 | 798 | +0.59% | 9,900 | 46億6114万 | +5.6% | 10.23 | 1.9 |
| 07/19 | 794 | 820 | 790 | 794 | -2.1% | 41,100 | 46億3390万 | +5.12% | 10.17 | 1.89 |
| 07/15 | 812 | 819 | 786 | 811 | +1.89% | 23,400 | 47億3315万 | +6.95% | 10.39 | 1.93 |
| 07/14 | 785 | 803 | 785 | 796 | +0.42% | 20,700 | 46億4557万 | +4.83% | 10.2 | 1.89 |
| 07/13 | 794 | 800 | 778 | 792 | -1.65% | 27,300 | 46億2611万 | +4.39% | 10.15 | 1.88 |
| 07/12 | 835 | 837 | 802 | 806 | -3.32% | 36,000 | 47億396万 | +6.15% | 10.32 | 1.92 |
| 07/11 | 823 | 835 | 820 | 833 | +2.71% | 50,700 | 48億6550万 | +9.79% | 10.68 | 1.98 |
| 07/08 | 808 | 816 | 797 | 811 | +1.42% | 22,200 | 47億3705万 | +7.04% | 10.4 | 1.93 |
| 07/07 | 757 | 834 | 757 | 800 | +5.87% | 87,300 | 46億7088万 | +5.68% | 10.25 | 1.9 |
| 07/06 | 742 | 759 | 742 | 756 | -1.65% | 5,400 | 44億1203万 | -0.04% | 9.68 | 1.8 |
| 07/05 | 755 | 793 | 741 | 768 | +1.77% | 37,800 | 44億8599万 | +1.63% | 9.85 | 1.83 |
| 07/04 | 740 | 765 | 740 | 755 | +2.07% | 18,900 | 44億814万 | 0% | 9.67 | 1.8 |
| 07/01 | 715 | 740 | 715 | 740 | +2.97% | 20,400 | 43億1861万 | -2.03% | 9.48 | 1.76 |
| 06/30 | 735 | 743 | 718 | 718 | -0.05% | 10,500 | 41億8932万 | -4.86% | 9.19 | 1.71 |
| 06/29 | 703 | 733 | 703 | 719 | +2.67% | 10,500 | 41億9126万 | -4.94% | 9.2 | 1.71 |
| 06/28 | 687 | 704 | 673 | 700 | +0.82% | 24,300 | 40億8240万 | -7.65% | 8.96 | 1.66 |
| 06/27 | 683 | 709 | 683 | 694 | +0.48% | 35,100 | 40億4935万 | -8.76% | 8.89 | 1.65 |
| 06/24 | 764 | 765 | 691 | 691 | -7.54% | 64,500 | 40億2991万 | -9.67% | 8.84 | 1.64 |
| 06/23 | 737 | 760 | 737 | 747 | +1.45% | 26,400 | 43億5844万 | -2.69% | 9.57 | 1.78 |
| 06/22 | 724 | 752 | 724 | 737 | +1.8% | 28,200 | 42億9624万 | -3.83% | 9.43 | 1.75 |
| 06/21 | 735 | 744 | 718 | 724 | -2.21% | 38,400 | 42億2042万 | -5.4% | 9.26 | 1.72 |
| 06/20 | 711 | 749 | 711 | 740 | +2.73% | 54,600 | 43億1568万 | -3.52% | 9.47 | 1.76 |
| 06/17 | 710 | 736 | 710 | 720 | +2.27% | 15,300 | 42億98万 | -6.21% | 9.22 | 1.71 |
| 06/16 | 756 | 767 | 703 | 704 | -6.88% | 88,200 | 41億767万 | -8.53% | 9.02 | 1.67 |
| 06/15 | 752 | 766 | 744 | 756 | -1.56% | 77,100 | 44億1093万 | -1.77% | 9.68 | 1.8 |
| 06/14 | 877 | 907 | 767 | 768 | -10.66% | 306,900 | 44億8092万 | +0.04% | 9.83 | 1.83 |
| 06/13 | 833 | 860 | 828 | 860 | +3.91% | 154,800 | 50億1552万 | +12.42% | 11.01 | 2.04 |
| 06/10 | 813 | 829 | 803 | 828 | +2.9% | 59,100 | 48億2695万 | +9.19% | 10.59 | 1.97 |
| 06/09 | 813 | 813 | 797 | 804 | +0.96% | 79,500 | 46億9087万 | +6.82% | 10.3 | 1.91 |
| 06/08 | 816 | 823 | 789 | 797 | -2.33% | 77,400 | 46億4616万 | +6.65% | 10.2 | 1.89 |
| 06/07 | 820 | 820 | 800 | 816 | +0.87% | 97,200 | 47億5696万 | +9.93% | 10.44 | 1.94 |
| 06/06 | 767 | 809 | 765 | 809 | +5.07% | 66,300 | 47億1614万 | +9.72% | 10.35 | 1.92 |
| 06/03 | 777 | 779 | 755 | 770 | -0.9% | 30,300 | 44億8869万 | +5.15% | 9.85 | 1.83 |
| 06/02 | 777 | 797 | 775 | 777 | +3.65% | 84,000 | 45億2952万 | +6.39% | 9.94 | 1.85 |
| 06/01 | 753 | 753 | 737 | 749 | -0.53% | 24,300 | 43億7011万 | +2.93% | 9.59 | 1.78 |
| 05/31 | 748 | 753 | 747 | 753 | -0.09% | 10,800 | 43億9344万 | +3.91% | 9.64 | 1.79 |
| 05/30 | 747 | 759 | 747 | 754 | +0.76% | 30,900 | 43億9732万 | +4.58% | 9.65 | 1.79 |
| 05/27 | 740 | 755 | 731 | 748 | +0.45% | 26,100 | 43億6428万 | +4.22% | 9.58 | 1.78 |
| 05/26 | 768 | 768 | 744 | 745 | -2.95% | 29,400 | 43億4484万 | +4.34% | 9.54 | 1.77 |
| 05/25 | 769 | 774 | 761 | 768 | -0.17% | 41,100 | 44億7703万 | +7.97% | 9.83 | 1.82 |
| 05/24 | 782 | 789 | 767 | 769 | -1.87% | 30,000 | 44億8480万 | +8.77% | 9.84 | 1.83 |
| 05/23 | 778 | 795 | 764 | 784 | +2.62% | 104,400 | 45億7034万 | +11.47% | 10.03 | 1.86 |
| 05/20 | 733 | 782 | 727 | 764 | +6.56% | 101,400 | 44億5370万 | +9.41% | 9.77 | 1.81 |
| 05/19 | 697 | 733 | 697 | 717 | +0.7% | 37,200 | 41億7960万 | +3.42% | 9.17 | 1.7 |
| 05/18 | 776 | 783 | 677 | 712 | -7.93% | 120,000 | 41億5044万 | +3.14% | 9.11 | 1.69 |
| 05/17 | 757 | 773 | 757 | 773 | +1.27% | 41,100 | 45億813万 | +12.52% | 9.89 | 1.84 |
| 05/16 | 747 | 776 | 734 | 763 | +0.88% | 65,100 | 44億5176万 | +11.93% | 9.77 | 1.81 |
| 05/13 | 763 | 777 | 737 | 757 | +6.17% | 199,800 | 44億1288万 | +11.6% | 9.69 | 1.8 |
| 05/12 | 693 | 713 | 680 | 713 | +2.89% | 39,900 | 41億5627万 | +5.58% | 9.12 | 1.69 |
| 05/11 | 709 | 710 | 690 | 693 | -0.81% | 45,600 | 40億3963万 | +2.62% | 8.87 | 1.65 |
| 05/10 | 717 | 717 | 691 | 698 | +1.16% | 51,600 | 40億7268万 | +3% | 8.94 | 1.66 |
| 05/09 | 707 | 707 | 684 | 690 | -0.43% | 14,700 | 40億2602万 | +1.37% | 8.84 | 1.64 |
| 05/06 | 667 | 700 | 655 | 693 | +3.84% | 17,400 | 40億4352万 | +1.22% | 8.87 | 1.65 |
| 05/02 | 654 | 673 | 650 | 668 | -0.15% | 26,400 | 38億9383万 | -3.1% | 8.55 | 1.59 |
| 04/28 | 687 | 690 | 666 | 669 | -2.53% | 18,000 | 38億9966万 | -3.93% | 8.56 | 1.59 |
| 04/27 | 674 | 687 | 673 | 686 | +0.59% | 26,400 | 40億75万 | -2.83% | 8.78 | 1.63 |
| 04/26 | 707 | 707 | 668 | 682 | -4.66% | 48,900 | 39億7742万 | - | 8.73 | 1.62 |
| 04/25 | 747 | 747 | 701 | 715 | -1.56% | 72,000 | 41億7182万 | - | 9.16 | 1.7 |
| 04/22 | 676 | 740 | 675 | 727 | +7.87% | 132,300 | 42億3792万 | - | 9.3 | 1.73 |
| 04/21 | 679 | 679 | 668 | 674 | +1.05% | 20,700 | 39億2882万 | - | 8.62 | 1.6 |
| 04/20 | 670 | 683 | 667 | 667 | -0.5% | 18,000 | 38億8800万 | - | 8.53 | 1.58 |
| 04/19 | 667 | 683 | 664 | 670 | +1.52% | 45,600 | 39億744万 | - | 8.58 | 1.59 |
| 04/18 | 653 | 660 | 624 | 660 | -0.8% | 39,300 | 38億4912万 | - | 8.45 | 1.57 |
| 04/15 | 667 | 670 | 659 | 665 | -0.25% | 23,400 | 38億8022万 | - | 8.52 | 1.58 |
| 04/14 | 678 | 678 | 665 | 667 | -0.05% | 36,900 | 38億8994万 | - | 8.54 | 1.58 |
| 04/13 | 683 | 688 | 654 | 667 | -0.2% | 46,200 | 38億9188万 | - | 8.54 | 1.59 |
| 04/12 | 642 | 683 | 642 | 669 | +4.75% | 68,100 | 38億9966万 | - | 8.56 | 1.59 |
| 04/11 | 644 | 645 | 634 | 638 | +1.11% | 22,500 | 37億2276万 | - | 8.17 | 1.52 |
| 04/08 | 628 | 640 | 601 | 631 | -0.37% | 76,800 | 36億8193万 | - | 8.08 | 1.5 |
| 04/07 | 650 | 658 | 626 | 634 | -3.89% | 72,300 | 36億9554万 | - | 8.11 | 1.51 |
| 04/06 | 637 | 667 | 624 | 659 | +1.44% | 65,700 | 38億4523万 | - | 8.44 | 1.57 |
| 04/05 | 692 | 707 | 640 | 650 | -5.11% | 130,800 | 37億9080万 | - | 8.32 | 1.54 |
| 04/04 | 709 | 709 | 678 | 685 | -5.6% | 102,600 | 39億9492万 | - | 8.77 | 1.63 |
| 04/01 | 763 | 776 | 714 | 726 | -3.67% | 120,000 | 42億3208万 | - | 9.29 | 1.72 |
| 03/31 | 777 | 783 | 743 | 753 | -2.21% | 151,500 | 43億9344万 | - | 11.72 | 2.2 |
| 03/30 | 825 | 826 | 767 | 770 | -4.66% | 189,000 | 44億9258万 | - | 11.99 | 2.25 |
| 03/29 | 777 | 828 | 763 | 808 | +4.39% | 310,500 | 47億1225万 | - | 12.57 | 2.36 |
| 03/28 | 793 | 793 | 754 | 774 | -8.15% | 452,700 | 45億1396万 | - | 12.05 | 2.26 |
| 03/25 | 907 | 940 | 842 | 843 | -8.77% | 930,900 | 49億1443万 | - | 13.11 | 2.46 |
| 03/24 | 1,103 | 1,233 | 908 | 924 | 0% | 5,893,800 | 53億8682万 | - | 14.37 | 2.7 |
