株価チャート
2015/12/18～2016/04/20
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 |
|---|
| 2018 | 6/1, 株式分割 1→2 |
| 2017 | 7/1, 株式分割 1→2 |
| 2016 |
| 04/20 | 679 | 680 | 638 | 642 | -4.96% | 109,600 | 61億1067万 | +10.79% | 15.46 | 3.22 |
| 04/19 | 671 | 697 | 658 | 675 | +1.5% | 110,400 | 64億2978万 | +17.8% | 16.27 | 3.39 |
| 04/18 | 648 | 695 | 630 | 665 | +0.76% | 116,400 | 63億3452万 | +17.49% | 16.03 | 3.34 |
| 04/15 | 617 | 660 | 617 | 660 | +4.85% | 54,000 | 62億8689万 | +18.28% | 15.91 | 3.31 |
| 04/14 | 650 | 652 | 620 | 630 | -1.18% | 59,200 | 59億9636万 | +14.25% | 15.17 | 3.16 |
| 04/13 | 611 | 655 | 597 | 637 | +3.2% | 63,200 | 60億6780万 | +16.67% | 15.35 | 3.2 |
| 04/12 | 672 | 674 | 583 | 617 | -6.48% | 174,400 | 58億7967万 | +14.52% | 14.88 | 3.1 |
| 04/11 | 638 | 662 | 603 | 660 | +6.67% | 208,400 | 62億8689万 | +23.6% | 15.91 | 3.31 |
| 04/08 | 559 | 630 | 559 | 619 | +8.41% | 209,600 | 58億9396万 | +17.63% | 14.91 | 3.11 |
| 04/07 | 590 | 597 | 550 | 571 | -1.93% | 80,000 | 54億3673万 | +9.76% | 13.76 | 2.87 |
| 04/06 | 571 | 590 | 550 | 582 | +3.01% | 107,200 | 55億4389万 | +13.01% | 14.03 | 2.92 |
| 04/05 | 529 | 570 | 525 | 565 | +5.02% | 90,000 | 53億8196万 | +11.22% | 13.62 | 2.84 |
| 04/04 | 543 | 543 | 513 | 538 | +1.51% | 18,800 | 51億2477万 | +7.17% | 12.97 | 2.7 |
| 04/01 | 556 | 560 | 505 | 530 | -4.29% | 46,400 | 50億4856万 | +6.64% | 12.77 | 2.66 |
| 03/31 | 553 | 578 | 548 | 554 | -0.36% | 42,800 | 52億7480万 | +12.32% | 13.35 | 2.78 |
| 03/30 | 570 | 575 | 533 | 556 | -2.5% | 60,800 | 52億9385万 | +14.12% | 13.4 | 2.79 |
| 03/29 | 539 | 575 | 535 | 570 | +5.6% | 28,000 | 54億2959万 | +18.01% | 13.74 | 2.86 |
| 03/28 | 538 | 563 | 518 | 540 | -0.05% | 31,200 | 51億4144万 | +13.16% | 13.01 | 2.71 |
| 03/25 | 573 | 613 | 539 | 540 | -4% | 217,200 | 51億4382万 | +14.16% | 13.02 | 2.71 |
| 03/24 | 520 | 563 | 509 | 563 | +10.95% | 102,000 | 53億5815万 | +20.19% | 13.56 | 2.83 |
| 03/23 | 510 | 513 | 506 | 507 | -0.73% | 13,200 | 48億2947万 | +9.5% | 12.22 | 2.55 |
| 03/22 | 513 | 513 | 500 | 511 | +2.15% | 16,400 | 48億6520万 | +11.27% | 12.31 | 2.57 |
| 03/18 | 503 | 517 | 498 | 500 | -2.44% | 18,400 | 47億6280万 | +9.65% | 12.05 | 2.51 |
| 03/17 | 539 | 539 | 513 | 513 | -5% | 46,800 | 48億8187万 | +13.64% | 12.35 | 2.57 |
| 03/16 | 493 | 540 | 488 | 540 | +10.21% | 66,000 | 51億3906万 | +20.69% | 13 | 2.71 |
| 03/15 | 490 | 495 | 488 | 490 | -0.1% | 33,200 | 46億6278万 | +11% | 11.8 | 2.46 |
| 03/14 | 490 | 495 | 487 | 490 | +2.03% | 26,000 | 46億6754万 | +11.87% | 11.81 | 2.46 |
| 03/11 | 486 | 488 | 479 | 480 | -0.47% | 11,200 | 45億7466万 | +10.15% | 11.58 | 2.41 |
| 03/10 | 494 | 494 | 475 | 483 | -0.57% | 28,800 | 45億9610万 | +11.18% | 11.63 | 2.42 |
| 03/09 | 484 | 497 | 478 | 485 | +0.21% | 21,600 | 46億2229万 | +11.81% | 11.7 | 2.44 |
| 03/08 | 500 | 500 | 478 | 484 | -1.73% | 40,000 | 46億1277万 | +11.84% | 11.67 | 2.43 |
| 03/07 | 472 | 495 | 472 | 493 | +8.3% | 60,000 | 46億9373万 | +13.8% | 11.88 | 2.47 |
| 03/04 | 446 | 461 | 446 | 455 | -0.11% | 12,400 | 43億3414万 | +5.32% | 10.97 | 2.29 |
| 03/03 | 464 | 464 | 414 | 456 | +0.28% | 78,000 | 43億3891万 | +5.2% | 10.98 | 2.29 |
| 03/02 | 450 | 504 | 443 | 454 | +12.44% | 317,200 | 43億2700万 | +4.91% | 10.95 | 2.28 |
| 03/01 | 408 | 408 | 404 | 404 | -0.98% | 8,800 | 38億4834万 | -6.7% | 9.74 | 2.03 |
| 02/29 | 413 | 420 | 407 | 408 | -2.51% | 17,600 | 38億8644万 | -6.21% | 9.83 | 2.05 |
| 02/26 | 420 | 426 | 409 | 419 | -1.76% | 18,800 | 39億8646万 | -4.23% | 10.09 | 2.1 |
| 02/25 | 431 | 431 | 422 | 426 | +1.97% | 13,600 | 40億5790万 | -2.74% | 10.27 | 2.14 |
| 02/24 | 427 | 428 | 415 | 418 | -5.49% | 25,200 | 39億7931万 | -4.62% | 10.07 | 2.1 |
| 02/23 | 445 | 448 | 438 | 442 | +3.03% | 24,000 | 42億1031万 | -0.23% | 10.65 | 2.22 |
| 02/22 | 428 | 432 | 423 | 429 | +0.06% | 22,000 | 40億8648万 | -3.81% | 10.34 | 2.15 |
| 02/19 | 430 | 430 | 420 | 429 | +1.24% | 16,000 | 40億8410万 | -4.72% | 10.33 | 2.15 |
| 02/18 | 420 | 434 | 420 | 424 | -0.82% | 17,600 | 40億3409万 | -5.89% | 10.21 | 2.13 |
| 02/17 | 419 | 427 | 419 | 427 | -0.35% | 13,600 | 40億6743万 | -5.11% | 10.29 | 2.14 |
| 02/16 | 420 | 429 | 420 | 429 | +2.15% | 19,200 | 40億8171万 | -4.78% | 10.33 | 2.15 |
| 02/15 | 436 | 436 | 405 | 420 | +11.5% | 42,400 | 39億9598万 | -6.98% | 10.11 | 2.11 |
| 02/12 | 360 | 379 | 360 | 376 | -7.67% | 40,000 | 35億8400万 | -16.57% | 9.07 | 1.89 |
| 02/10 | 383 | 408 | 380 | 408 | +3.82% | 41,200 | 38億8168万 | -10.04% | 9.82 | 2.05 |
| 02/09 | 404 | 404 | 370 | 393 | -6.55% | 127,600 | 37億3879万 | -13.55% | 9.46 | 1.97 |
| 02/08 | 434 | 434 | 418 | 420 | -2.89% | 22,000 | 40億75万 | -7.89% | 10.12 | 2.11 |
| 02/05 | 440 | 440 | 420 | 433 | -3.78% | 40,000 | 41億1982万 | -5.36% | 10.42 | 2.17 |
| 02/04 | 465 | 485 | 450 | 450 | -3.33% | 34,400 | 42億8175万 | -1.86% | 10.83 | 2.26 |
| 02/03 | 452 | 475 | 450 | 465 | +0.65% | 34,800 | 44億2940万 | +1.53% | 11.21 | 2.34 |
| 02/02 | 484 | 484 | 461 | 462 | -4.69% | 36,400 | 44億82万 | +0.65% | 11.14 | 2.32 |
| 02/01 | 476 | 488 | 475 | 485 | +3.97% | 46,000 | 46億1753万 | +5.84% | 11.68 | 2.43 |
| 01/29 | 476 | 478 | 465 | 466 | -4.36% | 24,000 | 44億4131万 | +1.58% | 11.24 | 2.34 |
| 01/28 | 458 | 488 | 453 | 488 | +6.38% | 72,400 | 46億4373万 | +5.52% | 11.75 | 2.45 |
| 01/27 | 454 | 461 | 452 | 458 | +1.83% | 30,800 | 43億6510万 | -1.87% | 11.05 | 2.3 |
| 01/26 | 448 | 460 | 441 | 450 | -0.99% | 53,600 | 42億8652万 | - | 10.85 | 2.26 |
| 01/25 | 480 | 480 | 445 | 455 | -3.25% | 118,800 | 43億2938万 | - | 10.95 | 2.28 |
| 01/22 | 458 | 480 | 440 | 470 | +9.75% | 72,800 | 44億7465万 | - | 11.32 | 2.36 |
| 01/21 | 436 | 453 | 425 | 428 | -1.1% | 122,000 | 40億7695万 | - | 10.32 | 2.15 |
| 01/20 | 516 | 520 | 420 | 433 | -18.16% | 239,600 | 41億2220万 | - | 10.43 | 2.17 |
| 01/19 | 520 | 563 | 503 | 529 | -0.75% | 277,600 | 50億3666万 | - | 12.74 | 2.66 |
| 01/18 | 468 | 590 | 460 | 533 | +1.38% | 1,370,800 | 50億7476万 | - | 12.84 | 2.68 |
| 01/15 | 439 | 526 | 437 | 526 | +23.5% | 878,000 | 50億570万 | - | 12.67 | 2.64 |
| 01/14 | 433 | 433 | 421 | 426 | -2.41% | 32,800 | 40億5314万 | - | 10.26 | 2.14 |
| 01/13 | 441 | 441 | 430 | 436 | +2.65% | 14,800 | 41億5316万 | - | 10.51 | 2.19 |
| 01/12 | 435 | 444 | 420 | 425 | -2.58% | 39,200 | 40億4599万 | - | 10.24 | 2.13 |
| 01/08 | 425 | 455 | 425 | 436 | +2.05% | 61,200 | 41億5316万 | - | 10.51 | 2.19 |
| 01/07 | 425 | 440 | 425 | 427 | +0.53% | 54,000 | 40億6981万 | - | 10.3 | 2.15 |
| 01/06 | 426 | 433 | 415 | 425 | 0% | 50,800 | 40億4838万 | - | 10.24 | 2.13 |
| 01/05 | 436 | 436 | 418 | 425 | -3.74% | 54,800 | 40億4838万 | - | 10.24 | 2.13 |
| 01/04 | 455 | 456 | 440 | 442 | -3.07% | 38,000 | 42億555万 | - | 10.64 | 2.22 |
| 2015 |
| 12/30 | 450 | 462 | 450 | 456 | +1% | 78,000 | 43億3891万 | - | 16.84 | 2.73 |
| 12/29 | 454 | 454 | 430 | 451 | -2.8% | 174,000 | 42億783万 | - | 16.33 | 2.65 |
| 12/28 | 487 | 487 | 461 | 464 | -2.32% | 153,200 | 43億2912万 | - | 16.81 | 2.72 |
| 12/25 | 439 | 486 | 439 | 475 | +5.79% | 408,400 | 44億3175万 | - | 17.2 | 2.79 |
| 12/24 | 488 | 501 | 449 | 449 | -9.02% | 411,600 | 41億8917万 | - | 16.26 | 2.64 |
| 12/22 | 538 | 538 | 485 | 494 | -10.35% | 392,000 | 46億435万 | - | 17.87 | 2.9 |
| 12/21 | 558 | 583 | 531 | 551 | -11.21% | 804,000 | 51億3616万 | - | 19.94 | 3.23 |
| 12/18 | 706 | 800 | 583 | 620 | 0% | 3,418,800 | 57億8460万 | - | 22.46 | 3.64 |
