株価チャート
2014/12/19～2016/06/24
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 | 7/1, 株式分割 1→3 |
| 2016 |
| 06/24 | 1,910 | 2,363 | 1,877 | 2,167 | +14.04% | 642,900 | 146億7375万 | +15.19% | 100.42 | 12.55 |
| 06/17 | 1,950 | 2,037 | 1,847 | 1,900 | -5.16% | 317,100 | 128億6775万 | +1.12% | 88.06 | 11.01 |
| 06/10 | 1,950 | 2,123 | 1,950 | 2,003 | -1.31% | 390,900 | 135億6757万 | +6.56% | 92.85 | 11.61 |
| 06/03 | 1,917 | 2,047 | 1,830 | 2,030 | +9.93% | 683,400 | 137億4817万 | +7.92% | 94.09 | 11.76 |
| 05/27 | 1,733 | 1,850 | 1,727 | 1,847 | +7.16% | 226,200 | 125億655万 | -1.67% | 85.59 | 10.7 |
| 05/20 | 1,867 | 1,867 | 1,700 | 1,723 | -6% | 314,100 | 116億7127万 | -8.67% | 79.87 | 9.98 |
| 05/13 | 1,800 | 1,913 | 1,770 | 1,833 | +3.38% | 205,200 | 124億1625万 | -3.96% | 84.97 | 10.62 |
| 05/06 | 1,700 | 1,790 | 1,680 | 1,773 | +2.11% | 63,900 | 120億990万 | -7.69% | 82.19 | 10.27 |
| 04/28 | 1,860 | 1,863 | 1,720 | 1,737 | -4.93% | 131,100 | 117億6157万 | -10.85% | 80.49 | 10.06 |
| 04/22 | 1,847 | 1,900 | 1,803 | 1,827 | -4.86% | 245,400 | 123億7110万 | -7.04% | 84.66 | 10.58 |
| 04/15 | 1,893 | 1,977 | 1,823 | 1,920 | +3.04% | 244,500 | 129億6633万 | -3.13% | 88.74 | 11.09 |
| 04/08 | 1,993 | 2,033 | 1,730 | 1,863 | -6.52% | 327,300 | 125億8364万 | -6.97% | 86.12 | 10.77 |
| 04/01 | 1,997 | 2,167 | 1,940 | 1,993 | -1.32% | 467,400 | 134億6157万 | -1.66% | 92.13 | 11.52 |
| 03/25 | 2,077 | 2,093 | 2,017 | 2,020 | -0.16% | 218,400 | 136億5136万 | -1.46% | 93.43 | 11.68 |
| 03/18 | 2,033 | 2,123 | 1,950 | 2,023 | +2.02% | 306,900 | 136億7388万 | -1.97% | 93.58 | 11.7 |
| 03/11 | 1,830 | 2,020 | 1,810 | 1,983 | +10.59% | 381,000 | 134億356万 | -4.56% | 91.73 | 11.47 |
| 03/04 | 1,770 | 1,817 | 1,707 | 1,793 | +1.32% | 172,500 | 121億1952万 | -14.28% | 82.94 | 10.37 |
| 02/26 | 1,750 | 1,857 | 1,740 | 1,770 | +1.34% | 213,300 | 119億6183万 | -15.87% | 81.86 | 10.23 |
| 02/19 | 1,813 | 1,903 | 1,710 | 1,747 | -1.87% | 347,700 | 116億9725万 | -16.9% | 80.05 | 10.01 |
| 02/12 | 1,853 | 1,897 | 1,633 | 1,780 | -3.96% | 224,400 | 119億2048万 | -15.56% | 81.58 | 10.2 |
| 02/05 | 2,027 | 2,150 | 1,817 | 1,853 | -5.44% | 448,800 | 124億1158万 | -13.07% | 84.94 | 10.62 |
| 01/29 | 1,763 | 1,960 | 1,743 | 1,960 | +13.29% | 305,400 | 131億2592万 | -9.09% | 89.83 | 11.23 |
| 01/22 | 1,573 | 1,923 | 1,570 | 1,730 | +1.17% | 381,000 | 115億8563万 | -20.71% | 79.29 | 9.91 |
| 01/15 | 2,000 | 2,030 | 1,687 | 1,710 | -16.45% | 472,200 | 114億5169万 | -22.94% | 78.37 | 9.8 |
| 01/08 | 2,080 | 2,100 | 1,947 | 2,047 | -3.15% | 362,400 | 137億632万 | -9.36% | 93.8 | 11.73 |
| 2015 |
| 12/30 | 1,933 | 2,150 | 1,910 | 2,113 | +9.88% | 343,500 | 141億5278万 | -7.11% | 96.86 | 12.11 |
| 12/25 | 2,007 | 2,027 | 1,877 | 1,923 | -5.1% | 355,200 | 128億8037万 | -15.97% | 88.15 | 11.02 |
| 12/18 | 1,860 | 2,137 | 1,840 | 2,027 | +4.29% | 832,800 | 135億7238万 | -12.72% | 92.89 | 11.61 |
| 12/11 | 2,110 | 2,110 | 1,887 | 1,943 | -6.87% | 576,000 | 130億1430万 | -17.06% | 89.07 | 11.13 |
| 12/04 | 2,267 | 2,277 | 2,037 | 2,087 | -8.21% | 675,600 | 139億7419万 | -11.66% | 95.64 | 11.96 |
| 11/27 | 2,190 | 2,353 | 2,163 | 2,273 | +6.9% | 882,900 | 152億2428万 | -4.04% | 104.19 | 13.02 |
| 11/20 | 2,073 | 2,253 | 2,063 | 2,127 | -13.55% | 1,564,500 | 142億4207万 | -10.38% | 97.47 | 12.18 |
| 11/13 | 2,233 | 2,567 | 2,120 | 2,460 | +14.95% | 2,044,500 | 164億7437万 | +3.89% | 112.75 | 14.09 |
| 11/06 | 2,260 | 2,260 | 1,883 | 2,140 | -5.73% | 782,700 | 143億3136万 | -8.94% | 98.08 | 12.26 |
| 10/30 | 2,550 | 2,580 | 2,173 | 2,270 | -7.35% | 631,200 | 152億196万 | -3.4% | 104.04 | 13.01 |
| 10/23 | 2,467 | 2,493 | 2,367 | 2,450 | 0% | 342,900 | 164億740万 | +4.88% | 112.29 | 14.04 |
| 10/16 | 2,587 | 2,627 | 2,363 | 2,450 | -4.42% | 444,600 | 164億740万 | +5.88% | 112.29 | 14.04 |
| 10/09 | 2,467 | 2,723 | 2,420 | 2,563 | +8.31% | 712,500 | 171億6638万 | +11.59% | 117.48 | 14.69 |
| 10/02 | 2,383 | 2,400 | 2,170 | 2,367 | -0.7% | 628,500 | 158億4933万 | +4.03% | 108.47 | 13.56 |
| 09/25 | 2,327 | 2,453 | 2,270 | 2,383 | +2% | 286,200 | 159億6094万 | +5.6% | 109.23 | 13.66 |
| 09/18 | 2,230 | 2,483 | 2,160 | 2,337 | +11.45% | 1,372,500 | 156億4842万 | +4.92% | 107.09 | 13.39 |
| 09/11 | 1,667 | 2,150 | 1,572 | 2,097 | +22.37% | 1,035,900 | 140億4116万 | -4.44% | 96.09 | 12.01 |
| 09/04 | 1,860 | 2,047 | 1,657 | 1,713 | -9.51% | 680,400 | 114億7402万 | -21.23% | 78.53 | 9.82 |
| 08/28 | 2,230 | 2,333 | 1,517 | 1,893 | -20.45% | 1,140,000 | 126億7946万 | -12.35% | 86.78 | 10.85 |
| 08/21 | 2,500 | 2,677 | 2,350 | 2,380 | -3.51% | 549,300 | 159億3862万 | +11.58% | 109.08 | 13.64 |
| 08/14 | 2,650 | 2,707 | 2,200 | 2,467 | -5.13% | 564,000 | 165億1902万 | +18.14% | 113.05 | 14.13 |
| 08/07 | 2,697 | 2,867 | 2,587 | 2,600 | -2.26% | 536,400 | 174億1194万 | +27.45% | 119.16 | 14.9 |
| 07/31 | 2,670 | 2,713 | 2,483 | 2,660 | -0.62% | 273,900 | 178億1375万 | +33.74% | 121.91 | 15.24 |
| 07/24 | 2,523 | 2,960 | 2,473 | 2,677 | +8.22% | 594,300 | 179億2536万 | +38.62% | 122.68 | 15.34 |
| 07/17 | 2,483 | 2,683 | 2,347 | 2,473 | +0.82% | 315,600 | 165億6366万 | +32.12% | 113.36 | 14.17 |
| 07/10 | 2,800 | 2,900 | 2,063 | 2,453 | -11.33% | 1,053,000 | 164億2972万 | +34.87% | 112.44 | 14.06 |
| 07/03 | 2,403 | 3,447 | 2,403 | 2,767 | +8.5% | 1,995,300 | 185億2809万 | +56.22% | 126.8 | 15.85 |
| 06/26 | 2,383 | 2,590 | 2,340 | 2,550 | +5.96% | 314,100 | 170億7709万 | +48.86% | 154.87 | 16.61 |
| 06/19 | 2,263 | 2,467 | 2,237 | 2,407 | +6.02% | 280,500 | 161億1720万 | +44.81% | 146.17 | 15.68 |
| 06/12 | 2,333 | 2,467 | 2,130 | 2,270 | -4.22% | 322,800 | 152億196万 | +40.12% | 137.87 | 14.79 |
| 06/05 | 2,060 | 2,540 | 2,007 | 2,370 | +18.9% | 1,062,600 | 158億7165万 | +49.81% | 143.94 | 15.44 |
| 05/29 | 2,100 | 2,103 | 1,900 | 1,993 | -1.64% | 136,200 | 133億4915万 | - | 121.07 | 12.98 |
| 05/22 | 1,933 | 2,053 | 1,843 | 2,027 | -5% | 461,100 | 135億7238万 | - | 123.09 | 13.2 |
| 05/15 | 2,003 | 2,167 | 1,920 | 2,133 | +11.11% | 214,200 | 142億8672万 | - | 129.57 | 13.9 |
| 05/08 | 1,900 | 1,920 | 1,803 | 1,920 | +1.23% | 81,600 | 128億5804万 | - | 116.61 | 12.51 |
| 05/01 | 2,010 | 2,133 | 1,827 | 1,897 | -6.26% | 256,200 | 127億178万 | - | 115.19 | 12.35 |
| 04/24 | 1,933 | 2,060 | 1,847 | 2,023 | +0.66% | 262,200 | 135億5006万 | - | 122.89 | 13.18 |
| 04/17 | 2,100 | 2,293 | 1,923 | 2,010 | +3.97% | 993,000 | 134億6076万 | - | 122.08 | 13.09 |
| 04/10 | 1,593 | 2,067 | 1,567 | 1,933 | +19.59% | 744,000 | 129億4734万 | - | 117.42 | 12.59 |
| 04/03 | 1,610 | 1,717 | 1,532 | 1,617 | +6.59% | 453,900 | 108億2665万 | - | 98.19 | 10.53 |
| 03/27 | 1,667 | 1,707 | 1,428 | 1,517 | -7.14% | 492,900 | 101億5696万 | - | 92.12 | 9.88 |
| 03/20 | 1,355 | 1,957 | 1,353 | 1,633 | +22.65% | 1,108,800 | 109億3827万 | - | 99.2 | 10.64 |
| 03/13 | 1,210 | 1,540 | 1,207 | 1,332 | +8.56% | 421,500 | 89億1803万 | - | 80.88 | 8.67 |
| 03/06 | 1,237 | 1,293 | 1,203 | 1,227 | -0.81% | 159,900 | 82億1486万 | - | 74.5 | 7.99 |
| 02/27 | 1,295 | 1,313 | 1,183 | 1,237 | -2.75% | 89,100 | 82億8183万 | - | 75.11 | 8.06 |
| 02/20 | 1,220 | 1,303 | 1,138 | 1,272 | -4.39% | 169,800 | 85億1622万 | - | 77.24 | 8.28 |
| 02/13 | 1,303 | 1,418 | 1,240 | 1,330 | +9.92% | 337,200 | 89億687万 | - | 80.78 | 8.66 |
| 02/06 | 1,178 | 1,318 | 1,072 | 1,210 | +0.69% | 278,400 | 81億324万 | - | 73.49 | 7.88 |
| 01/30 | 1,162 | 1,300 | 1,153 | 1,202 | +4.64% | 182,400 | 80億4744万 | - | 72.98 | 7.83 |
| 01/23 | 1,252 | 1,277 | 1,148 | 1,148 | -8.26% | 81,900 | 76億9027万 | - | 69.75 | 7.48 |
| 01/16 | 1,310 | 1,363 | 1,230 | 1,252 | -4.45% | 85,200 | 81億9641万 | - | 74.34 | 7.97 |
| 01/09 | 1,283 | 1,483 | 1,268 | 1,310 | +2.48% | 478,800 | 85億7840万 | - | 77.8 | 8.34 |
| 2014 |
| 12/30 | 1,358 | 1,362 | 1,262 | 1,278 | -5.43% | 134,400 | 83億7103万 | - | 75.92 | 8.14 |
| 12/26 | 1,300 | 1,457 | 1,150 | 1,352 | +1.88% | 1,637,700 | 88億5125万 | - | 80.27 | 8.61 |
| 12/19 | 1,893 | 2,143 | 1,327 | 1,327 | 0% | 6,325,800 | 86億8754万 | - | 78.79 | 8.45 |
