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 |
|---|
| 2017 | 7/1, 株式分割 1→2 |
| 2016 |
| 06/30 | 3,075 | 3,115 | 3,040 | 3,040 | +1.84% | 2,401,600 | 3431億6006万 | -4.7% | 217.01 | 33.52 |
| 06/29 | 3,020 | 3,030 | 2,955 | 2,985 | +2.23% | 1,846,000 | 3369億5157万 | -6.57% | 213.09 | 32.91 |
| 06/28 | 2,790 | 2,960 | 2,765 | 2,920 | +3% | 1,981,600 | 3296億1427万 | -8.66% | 208.45 | 32.2 |
| 06/27 | 2,755 | 2,895 | 2,720 | 2,835 | +2.9% | 1,866,800 | 3200億1933万 | -11.43% | 202.38 | 31.26 |
| 06/24 | 3,025 | 3,070 | 2,575 | 2,755 | -7.39% | 4,563,200 | 3109億8880万 | -14.12% | 196.67 | 30.38 |
| 06/23 | 2,975 | 3,000 | 2,895 | 2,975 | -1.33% | 2,123,800 | 3358億2276万 | -7.44% | 212.37 | 32.8 |
| 06/22 | 3,050 | 3,095 | 2,940 | 3,015 | -1.95% | 2,602,600 | 3403億3802万 | -6.1% | 215.23 | 33.24 |
| 06/21 | 2,950 | 3,110 | 2,905 | 3,075 | +3.71% | 3,631,400 | 3453億774万 | -4.15% | 218.37 | 33.73 |
| 06/20 | 3,030 | 3,055 | 2,950 | 2,965 | -1.17% | 3,111,600 | 3329億5526万 | -7.63% | 210.56 | 32.52 |
| 06/17 | 3,115 | 3,155 | 2,915 | 3,000 | -1.64% | 4,883,400 | 3368億8560万 | -6.6% | 213.05 | 32.91 |
| 06/16 | 3,430 | 3,440 | 3,015 | 3,050 | -7.01% | 7,731,600 | 3425億36万 | -5.34% | 216.6 | 33.46 |
| 06/15 | 3,125 | 3,340 | 3,120 | 3,280 | +5.3% | 4,852,400 | 3683億2825万 | +1.55% | 232.93 | 35.98 |
| 06/14 | 3,340 | 3,350 | 3,105 | 3,115 | -8.11% | 4,307,000 | 3497億9954万 | -3.71% | 221.21 | 34.17 |
| 06/13 | 3,500 | 3,525 | 3,380 | 3,390 | -5.17% | 2,486,000 | 3806億8072万 | +4.5% | 240.74 | 37.18 |
| 06/10 | 3,615 | 3,640 | 3,535 | 3,575 | -0.56% | 2,569,000 | 4014億5534万 | +10.34% | 253.88 | 39.21 |
| 06/09 | 3,565 | 3,735 | 3,520 | 3,595 | +1.27% | 8,351,000 | 4037億124万 | +11.58% | 255.3 | 39.43 |
| 06/08 | 3,495 | 3,565 | 3,450 | 3,550 | +1.87% | 2,686,600 | 3986億4796万 | +10.73% | 252.1 | 38.94 |
| 06/07 | 3,520 | 3,560 | 3,430 | 3,485 | 0% | 3,091,600 | 3913億4877万 | +9.21% | 247.49 | 38.23 |
| 06/06 | 3,555 | 3,645 | 3,385 | 3,485 | -3.6% | 6,525,200 | 3913億4877万 | +9.56% | 247.49 | 38.23 |
| 06/03 | 3,200 | 3,665 | 3,175 | 3,615 | +14.22% | 16,847,600 | 4059億4714万 | +14.04% | 256.72 | 39.65 |
| 06/02 | 3,120 | 3,195 | 3,070 | 3,165 | +0.64% | 1,531,200 | 3554億1430万 | +0.16% | 224.76 | 34.72 |
| 06/01 | 3,250 | 3,305 | 3,125 | 3,145 | -3.38% | 1,610,400 | 3531億6840万 | -0.82% | 223.34 | 34.5 |
| 05/31 | 3,250 | 3,255 | 3,195 | 3,255 | +0.15% | 1,555,800 | 3655億2087万 | +2.17% | 231.15 | 35.7 |
| 05/30 | 3,255 | 3,275 | 3,190 | 3,250 | +0.93% | 1,580,600 | 3649億5940万 | +1.82% | 230.8 | 35.65 |
| 05/27 | 3,135 | 3,285 | 3,125 | 3,220 | +1.74% | 2,420,600 | 3615億9054万 | +0.56% | 228.67 | 35.32 |
| 05/26 | 3,000 | 3,215 | 2,985 | 3,165 | +4.28% | 3,705,400 | 3554億1430万 | -1.22% | 224.76 | 34.72 |
| 05/25 | 3,045 | 3,070 | 3,020 | 3,035 | -0.16% | 1,754,800 | 3408億1593万 | -5.48% | 215.53 | 33.29 |
| 05/24 | 2,990 | 3,080 | 2,970 | 3,040 | +1.33% | 2,290,800 | 3413億7740万 | -5.77% | 215.89 | 33.35 |
| 05/23 | 2,900 | 3,010 | 2,885 | 3,000 | +3.09% | 2,188,000 | 3368億8560万 | -7.41% | 213.05 | 32.91 |
| 05/20 | 2,865 | 2,965 | 2,820 | 2,910 | +0.87% | 2,324,200 | 3267億7903万 | -10.49% | 206.65 | 31.92 |
| 05/19 | 3,000 | 3,000 | 2,830 | 2,885 | -2.04% | 3,927,000 | 3239億7165万 | -11.8% | 204.88 | 31.65 |
| 05/18 | 3,170 | 3,190 | 2,865 | 2,945 | -6.21% | 5,742,800 | 3307億936万 | -10.43% | 209.14 | 32.3 |
| 05/17 | 2,975 | 3,170 | 2,950 | 3,140 | +4.49% | 3,276,800 | 3526億692万 | -4.85% | 222.99 | 34.44 |
| 05/16 | 3,190 | 3,215 | 2,995 | 3,005 | -7.25% | 3,394,000 | 3374億4707万 | -8.91% | 213.4 | 32.96 |
| 05/13 | 3,215 | 3,275 | 3,125 | 3,240 | -0.92% | 1,846,000 | 3638億3644万 | -1.91% | 230.09 | 35.54 |
| 05/12 | 3,355 | 3,380 | 3,255 | 3,270 | -3.54% | 2,047,000 | 3672億530万 | -1.06% | 232.22 | 35.87 |
| 05/11 | 3,400 | 3,435 | 3,285 | 3,390 | +1.65% | 3,220,400 | 3806億8072万 | +2.54% | 240.74 | 37.18 |
| 05/10 | 3,300 | 3,375 | 3,230 | 3,335 | +1.37% | 2,262,800 | 3745億449万 | +0.82% | 236.84 | 36.58 |
| 05/09 | 3,155 | 3,370 | 3,150 | 3,290 | +4.61% | 2,712,600 | 3694億5120万 | -0.78% | 233.64 | 36.09 |
| 05/06 | 3,185 | 3,200 | 3,080 | 3,145 | -1.26% | 1,692,400 | 3531億6840万 | -5.27% | 223.34 | 34.5 |
| 05/02 | 3,075 | 3,215 | 3,065 | 3,185 | +0.16% | 2,057,800 | 3576億6021万 | -4.3% | 226.18 | 34.94 |
| 04/28 | 3,225 | 3,240 | 3,110 | 3,180 | -1.7% | 2,760,000 | 3570億9873万 | -4.22% | 225.83 | 34.88 |
| 04/27 | 3,215 | 3,280 | 3,125 | 3,235 | +0.94% | 3,927,000 | 3632億7497万 | -2.41% | 229.73 | 35.48 |
| 04/26 | 3,295 | 3,385 | 3,100 | 3,205 | -4.61% | 4,569,000 | 3599億611万 | -2.97% | 227.6 | 35.16 |
| 04/25 | 3,425 | 3,470 | 3,340 | 3,360 | -2.61% | 2,666,400 | 3773億1187万 | +2% | 238.61 | 36.86 |
| 04/22 | 3,525 | 3,580 | 3,380 | 3,450 | -1.71% | 4,996,200 | 3874億1844万 | +5.28% | 245 | 37.84 |
| 04/21 | 3,505 | 3,535 | 3,425 | 3,510 | +2.78% | 4,731,600 | 3890億3436万 | +7.77% | 246.02 | 38 |
| 04/20 | 3,490 | 3,665 | 3,335 | 3,415 | -2.43% | 8,827,600 | 3785億494万 | +5.47% | 239.36 | 36.97 |
| 04/19 | 3,345 | 3,500 | 3,320 | 3,500 | +6.87% | 4,623,000 | 3879億2600万 | +8.7% | 245.32 | 37.89 |
| 04/18 | 3,260 | 3,320 | 3,240 | 3,275 | -1.95% | 2,068,000 | 3629億8790万 | +2.28% | 229.55 | 35.46 |
| 04/15 | 3,330 | 3,395 | 3,315 | 3,340 | -1.62% | 2,342,600 | 3701億9224万 | +5.26% | 234.11 | 36.16 |
| 04/14 | 3,400 | 3,420 | 3,335 | 3,395 | +0.3% | 2,527,600 | 3762億8822万 | +8.54% | 237.96 | 36.76 |
| 04/13 | 3,270 | 3,395 | 3,255 | 3,385 | +2.89% | 3,646,600 | 3751億7986万 | +9.9% | 237.26 | 36.65 |
| 04/12 | 3,475 | 3,530 | 3,210 | 3,290 | -3.66% | 7,445,400 | 3646億5044万 | +8.47% | 230.6 | 35.62 |
| 04/11 | 3,350 | 3,430 | 3,230 | 3,415 | +3.8% | 5,571,400 | 3785億494万 | +14.14% | 239.36 | 36.97 |
| 04/08 | 3,215 | 3,320 | 3,170 | 3,290 | +0.77% | 5,295,800 | 3646億5044万 | +11.83% | 230.6 | 35.62 |
| 04/07 | 3,130 | 3,335 | 3,095 | 3,265 | +4.82% | 8,924,000 | 3618億7954万 | +12.47% | 228.85 | 35.35 |
| 04/06 | 3,035 | 3,135 | 2,845 | 3,115 | +0.97% | 7,308,800 | 3452億5414万 | +8.95% | 218.34 | 33.72 |
| 04/05 | 3,355 | 3,380 | 3,040 | 3,085 | -6.37% | 6,003,200 | 3419億2906万 | +9.4% | 216.23 | 33.4 |
| 04/04 | 3,250 | 3,410 | 3,185 | 3,295 | -0.45% | 4,455,800 | 3652億462万 | +18.48% | 230.95 | 35.67 |
| 04/01 | 3,425 | 3,445 | 3,260 | 3,310 | -3.36% | 4,273,600 | 3668億6716万 | +21.07% | 232.01 | 35.84 |
| 03/31 | 3,550 | 3,565 | 3,400 | 3,425 | -3.39% | 4,032,600 | 3846億1106万 | +27.51% | 243.23 | 37.57 |
| 03/30 | 3,400 | 3,650 | 3,360 | 3,545 | +4.88% | 9,364,600 | 3980億8648万 | +34.54% | 251.75 | 38.89 |
| 03/29 | 3,330 | 3,425 | 3,280 | 3,380 | +1.05% | 6,968,800 | 3795億5777万 | +31.06% | 240.03 | 37.08 |
| 03/28 | 3,025 | 3,445 | 2,930 | 3,345 | +11.87% | 15,359,400 | 3756億2744万 | +32.27% | 237.55 | 36.69 |
| 03/25 | 3,050 | 3,090 | 2,965 | 2,990 | -2.29% | 2,621,600 | 3357億6264万 | +20.95% | 212.33 | 32.8 |
| 03/24 | 2,915 | 3,070 | 2,875 | 3,060 | +4.26% | 3,989,000 | 3436億2331万 | +25.98% | 217.31 | 33.57 |
| 03/23 | 2,985 | 3,045 | 2,910 | 2,935 | -1.01% | 3,555,200 | 3295億8641万 | +23.37% | 208.43 | 32.19 |
| 03/22 | 2,945 | 2,975 | 2,865 | 2,965 | +0.68% | 2,315,000 | 3276億9891万 | +27.14% | 207.24 | 32.01 |
| 03/18 | 2,880 | 2,960 | 2,820 | 2,945 | 0% | 3,257,200 | 3254億8846万 | +29.11% | 205.84 | 31.79 |
| 03/17 | 3,110 | 3,125 | 2,875 | 2,945 | -2.97% | 5,923,800 | 3254億8846万 | +32.12% | 205.84 | 31.79 |
| 03/16 | 2,935 | 3,145 | 2,900 | 3,035 | +1.85% | 10,125,800 | 3354億3548万 | +39.16% | 212.13 | 32.77 |
| 03/15 | 2,910 | 3,015 | 2,830 | 2,980 | -2.3% | 9,058,200 | 3293億5675万 | +39.71% | 208.28 | 32.17 |
| 03/14 | 2,950 | 3,050 | 2,820 | 3,050 | +19.61% | 13,676,000 | 3370億9332万 | +45.86% | 213.18 | 32.93 |
| 03/11 | 2,443 | 2,550 | 2,410 | 2,550 | +16.04% | 4,125,200 | 2818億3212万 | +25% | 178.23 | 27.53 |
| 03/10 | 2,215 | 2,235 | 2,185 | 2,198 | 0% | 783,400 | 2428億7297万 | +9.27% | 153.59 | 23.72 |
| 03/09 | 2,175 | 2,208 | 2,168 | 2,198 | -0.79% | 766,200 | 2428億7297万 | +9.77% | 153.59 | 23.72 |
| 03/08 | 2,260 | 2,293 | 2,158 | 2,215 | -1.66% | 1,499,200 | 2448億711万 | +10.97% | 154.82 | 23.91 |
| 03/07 | 2,200 | 2,265 | 2,183 | 2,253 | +3.21% | 2,005,000 | 2489億5170万 | +13.42% | 157.44 | 24.32 |
| 03/04 | 2,365 | 2,375 | 2,180 | 2,183 | -5.11% | 3,322,600 | 2412億1513万 | +10.62% | 152.54 | 23.56 |
| 03/03 | 2,215 | 2,308 | 2,200 | 2,300 | +5.38% | 2,821,600 | 2542億152万 | +17.11% | 160.76 | 24.83 |
| 03/02 | 2,155 | 2,218 | 2,105 | 2,183 | +2.95% | 2,234,400 | 2412億1513万 | +11.75% | 152.54 | 23.56 |
| 03/01 | 2,120 | 2,135 | 2,093 | 2,120 | -0.59% | 927,200 | 2343億748万 | +9% | 148.18 | 22.89 |
| 02/29 | 2,125 | 2,175 | 2,098 | 2,133 | +1.67% | 1,692,400 | 2356億8901万 | +9.87% | 149.05 | 23.02 |
| 02/26 | 2,130 | 2,133 | 2,065 | 2,098 | -1.53% | 1,375,400 | 2318億2073万 | +8.57% | 146.6 | 22.64 |
| 02/25 | 2,175 | 2,188 | 2,100 | 2,130 | -0.7% | 1,502,200 | 2354億1271万 | +10.88% | 148.87 | 23 |
| 02/24 | 2,088 | 2,160 | 2,063 | 2,145 | +0.47% | 1,674,200 | 2370億7054万 | +12.42% | 149.92 | 23.16 |
| 02/23 | 2,203 | 2,270 | 2,090 | 2,135 | +0.35% | 3,857,200 | 2359億6532万 | +12.49% | 149.22 | 23.05 |
| 02/22 | 1,955 | 2,140 | 1,955 | 2,128 | +9.95% | 4,664,400 | 2351億3640万 | +12.86% | 148.7 | 22.97 |
| 02/19 | 1,900 | 1,960 | 1,893 | 1,935 | +0.78% | 1,508,000 | 2138億6084万 | +3.37% | 135.24 | 20.89 |
| 02/18 | 1,850 | 1,935 | 1,838 | 1,920 | +7.41% | 1,686,200 | 2122億300万 | +2.84% | 134.2 | 20.73 |
| 02/17 | 1,773 | 1,818 | 1,760 | 1,788 | +0.7% | 952,400 | 1975億5879万 | -4.05% | 124.94 | 19.3 |
| 02/16 | 1,703 | 1,813 | 1,695 | 1,775 | +4.57% | 1,204,200 | 1961億7726万 | -4.72% | 124.06 | 19.16 |
| 02/15 | 1,703 | 1,733 | 1,625 | 1,698 | +3.98% | 1,128,400 | 1876億1177万 | -9.22% | 118.64 | 18.33 |
| 02/12 | 1,665 | 1,708 | 1,590 | 1,633 | -6.58% | 1,668,600 | 1804億2781万 | -13.21% | 114.1 | 17.62 |
| 02/10 | 1,848 | 1,855 | 1,698 | 1,748 | -4.9% | 1,369,000 | 1931億3789万 | -7.59% | 122.14 | 18.87 |
| 02/09 | 1,823 | 1,875 | 1,793 | 1,838 | -4.05% | 1,363,200 | 2030億8491万 | -3.24% | 128.43 | 19.84 |
| 02/08 | 1,838 | 1,928 | 1,825 | 1,915 | +7.43% | 2,207,800 | 2116億5039万 | +0.42% | 133.85 | 20.67 |
| 02/05 | 1,790 | 1,825 | 1,745 | 1,783 | -2.73% | 1,311,000 | 1970億617万 | -6.58% | 124.59 | 19.24 |
| 02/04 | 1,960 | 1,965 | 1,830 | 1,833 | -7.22% | 1,789,800 | 2025億3229万 | -4.26% | 128.08 | 19.78 |
