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 |
|---|
| 2018 | 7/1, 株式分割 1→3 |
| 2016 |
| 06/30 | 2,410 | 2,450 | 2,263 | 2,287 | -4.32% | 88,200 | 154億8645万 | +11.49% | 105.98 | 13.25 |
| 06/29 | 2,290 | 2,417 | 2,280 | 2,390 | +7.01% | 107,400 | 161億8627万 | +17.73% | 110.77 | 13.85 |
| 06/28 | 2,147 | 2,290 | 2,147 | 2,233 | +1.06% | 46,500 | 151億2525万 | +11.33% | 103.51 | 12.94 |
| 06/27 | 2,133 | 2,273 | 2,107 | 2,210 | +2% | 77,100 | 149億6722万 | +11.22% | 102.43 | 12.8 |
| 06/24 | 2,333 | 2,363 | 1,970 | 2,167 | -5.8% | 165,600 | 146億7375万 | +10.04% | 100.42 | 12.55 |
| 06/23 | 2,230 | 2,320 | 2,207 | 2,300 | +1.62% | 112,500 | 155億7675万 | +17.83% | 106.6 | 13.33 |
| 06/22 | 2,137 | 2,270 | 2,130 | 2,263 | +7.61% | 178,500 | 153億2842万 | +17.33% | 104.9 | 13.11 |
| 06/21 | 2,017 | 2,147 | 2,017 | 2,103 | +5.17% | 88,500 | 142億4482万 | +10.24% | 97.49 | 12.19 |
| 06/20 | 1,910 | 2,017 | 1,877 | 2,000 | +5.26% | 48,900 | 135億4500万 | +5.54% | 92.7 | 11.59 |
| 06/17 | 1,913 | 1,937 | 1,870 | 1,900 | +1.06% | 33,000 | 128億6775万 | +0.8% | 88.06 | 11.01 |
| 06/16 | 2,037 | 2,037 | 1,850 | 1,880 | -7.39% | 70,500 | 127億3230万 | -0.16% | 87.14 | 10.89 |
| 06/15 | 1,847 | 2,033 | 1,847 | 2,030 | +6.1% | 70,500 | 137億4817万 | +7.86% | 94.09 | 11.76 |
| 06/14 | 1,900 | 1,980 | 1,850 | 1,913 | -1.03% | 67,500 | 129億5805万 | +2.1% | 88.68 | 11.09 |
| 06/13 | 1,950 | 1,967 | 1,893 | 1,933 | -3.49% | 37,800 | 130億9350万 | +3.33% | 89.61 | 11.2 |
| 06/10 | 2,027 | 2,027 | 1,967 | 2,003 | +0.5% | 66,300 | 135億6757万 | +7.36% | 92.85 | 11.61 |
| 06/09 | 2,040 | 2,123 | 1,957 | 1,993 | -3.86% | 83,400 | 134億9985万 | +7.34% | 92.39 | 11.55 |
| 06/08 | 2,113 | 2,120 | 2,053 | 2,073 | +2.47% | 85,200 | 140億4165万 | +12.31% | 96.1 | 12.01 |
| 06/07 | 2,050 | 2,080 | 2,020 | 2,023 | -0.65% | 50,400 | 137億302万 | +10.38% | 93.78 | 11.72 |
| 06/06 | 1,950 | 2,037 | 1,950 | 2,037 | +0.33% | 52,800 | 137億9332万 | +11.78% | 94.4 | 11.8 |
| 06/03 | 1,967 | 2,047 | 1,953 | 2,030 | +4.46% | 150,900 | 137億4817万 | +12.15% | 94.09 | 11.76 |
| 06/02 | 1,853 | 1,950 | 1,830 | 1,943 | +4.11% | 65,700 | 131億6122万 | +7.9% | 90.07 | 11.26 |
| 06/01 | 1,943 | 1,943 | 1,867 | 1,867 | -2.27% | 26,100 | 126億4200万 | +3.88% | 86.52 | 10.82 |
| 05/31 | 1,947 | 1,947 | 1,867 | 1,910 | -1.88% | 53,100 | 129億3547万 | +6.35% | 88.53 | 11.07 |
| 05/30 | 1,917 | 1,983 | 1,863 | 1,947 | +5.42% | 193,800 | 131億8380万 | +8.51% | 90.23 | 11.28 |
| 05/27 | 1,743 | 1,850 | 1,743 | 1,847 | +5.52% | 105,000 | 125億655万 | +3.17% | 85.59 | 10.7 |
| 05/26 | 1,803 | 1,803 | 1,733 | 1,750 | -2.78% | 36,600 | 118億5187万 | -2.18% | 81.11 | 10.14 |
| 05/25 | 1,780 | 1,813 | 1,763 | 1,800 | +2.86% | 36,000 | 121億9050万 | +0.28% | 83.43 | 10.43 |
| 05/24 | 1,767 | 1,793 | 1,743 | 1,750 | -1.32% | 12,000 | 118億5187万 | -2.78% | 81.11 | 10.14 |
| 05/23 | 1,733 | 1,773 | 1,727 | 1,773 | +2.9% | 18,300 | 120億990万 | -1.92% | 82.19 | 10.27 |
| 05/20 | 1,753 | 1,777 | 1,723 | 1,723 | +0.19% | 30,600 | 116億7127万 | -4.89% | 79.87 | 9.98 |
| 05/19 | 1,750 | 1,750 | 1,713 | 1,720 | -1.15% | 18,900 | 116億4870万 | -5.39% | 79.72 | 9.97 |
| 05/18 | 1,767 | 1,780 | 1,700 | 1,740 | -2.43% | 45,600 | 117億8415万 | -4.61% | 80.65 | 10.08 |
| 05/17 | 1,763 | 1,783 | 1,737 | 1,783 | +0.94% | 37,800 | 120億7762万 | -2.39% | 82.66 | 10.33 |
| 05/16 | 1,867 | 1,867 | 1,730 | 1,767 | -3.64% | 90,600 | 119億6475万 | -3.36% | 81.88 | 10.24 |
| 05/13 | 1,867 | 1,913 | 1,813 | 1,833 | -0.9% | 67,200 | 124億1625万 | +0.13% | 84.97 | 10.62 |
| 05/12 | 1,850 | 1,877 | 1,800 | 1,850 | 0% | 38,100 | 125億2912万 | +0.6% | 85.75 | 10.72 |
| 05/11 | 1,873 | 1,880 | 1,850 | 1,850 | +0.54% | 31,200 | 125億2912万 | +0.33% | 85.75 | 10.72 |
| 05/10 | 1,810 | 1,840 | 1,810 | 1,840 | +1.85% | 25,500 | 124億6140万 | -0.81% | 85.28 | 10.66 |
| 05/09 | 1,800 | 1,817 | 1,770 | 1,807 | +1.88% | 21,600 | 122億3565万 | -3.02% | 83.74 | 10.47 |
| 05/06 | 1,770 | 1,790 | 1,723 | 1,773 | +3.1% | 23,100 | 120億990万 | -5.17% | 82.19 | 10.27 |
| 05/02 | 1,700 | 1,747 | 1,680 | 1,720 | -0.96% | 20,400 | 116億4870万 | -8.41% | 79.72 | 9.97 |
| 04/28 | 1,747 | 1,773 | 1,720 | 1,737 | -0.57% | 28,500 | 117億6157万 | -8.11% | 80.49 | 10.06 |
| 04/27 | 1,750 | 1,763 | 1,723 | 1,747 | -0.38% | 17,400 | 118億2930万 | -8.22% | 80.96 | 10.12 |
| 04/26 | 1,800 | 1,820 | 1,733 | 1,753 | -2.95% | 34,800 | 118億7445万 | -8.44% | 81.27 | 10.16 |
| 04/25 | 1,860 | 1,863 | 1,793 | 1,807 | -1.09% | 25,200 | 122億3565万 | -6.29% | 83.74 | 10.47 |
| 04/22 | 1,837 | 1,847 | 1,803 | 1,827 | -1.08% | 52,800 | 123億7110万 | -5.7% | 84.66 | 10.58 |
| 04/21 | 1,860 | 1,900 | 1,840 | 1,847 | -1.07% | 51,900 | 124億7109万 | -4.96% | 85.35 | 10.67 |
| 04/20 | 1,833 | 1,893 | 1,823 | 1,867 | +2% | 45,900 | 126億616万 | -4.32% | 86.27 | 10.78 |
| 04/19 | 1,887 | 1,887 | 1,827 | 1,830 | +0.55% | 28,800 | 123億5853万 | -6.54% | 84.58 | 10.57 |
| 04/18 | 1,847 | 1,863 | 1,820 | 1,820 | -5.21% | 33,000 | 122億9100万 | -7.43% | 84.12 | 10.52 |
| 04/15 | 1,910 | 1,943 | 1,877 | 1,920 | +0.35% | 36,000 | 129億6633万 | -2.69% | 88.74 | 11.09 |
| 04/14 | 1,977 | 1,977 | 1,887 | 1,913 | -2.38% | 65,700 | 129億2131万 | -3.02% | 88.43 | 11.05 |
| 04/13 | 1,857 | 1,960 | 1,857 | 1,960 | +5% | 48,600 | 132億3646万 | -0.61% | 90.59 | 11.32 |
| 04/12 | 1,893 | 1,903 | 1,833 | 1,867 | -0.88% | 33,000 | 126億616万 | -5.25% | 86.27 | 10.78 |
| 04/11 | 1,893 | 1,903 | 1,823 | 1,883 | +1.07% | 30,600 | 127億1871万 | -4.5% | 87.04 | 10.88 |
| 04/08 | 1,753 | 1,863 | 1,730 | 1,863 | +2.38% | 43,200 | 125億8364万 | -5.37% | 86.12 | 10.77 |
| 04/07 | 1,803 | 1,893 | 1,767 | 1,820 | +0.92% | 69,900 | 122億9100万 | -7.38% | 84.12 | 10.52 |
| 04/06 | 1,767 | 1,850 | 1,750 | 1,803 | -2.17% | 44,700 | 121億7845万 | -8.18% | 83.35 | 10.42 |
| 04/05 | 1,993 | 1,997 | 1,823 | 1,843 | -8.6% | 71,700 | 124億4858万 | -6.05% | 85.2 | 10.65 |
| 04/04 | 1,993 | 2,033 | 1,940 | 2,017 | +1.17% | 48,900 | 136億1915万 | +2.94% | 93.21 | 11.65 |
| 04/01 | 2,150 | 2,167 | 1,993 | 1,993 | -5.83% | 170,700 | 134億6157万 | +2.27% | 92.13 | 11.52 |
| 03/31 | 2,050 | 2,147 | 2,017 | 2,117 | +3.42% | 136,200 | 143億464万 | +9.11% | 97.9 | 12.24 |
| 03/30 | 1,983 | 2,060 | 1,970 | 2,047 | +3.72% | 39,600 | 138億3157万 | +6.21% | 94.66 | 11.83 |
| 03/29 | 1,940 | 1,987 | 1,940 | 1,973 | 0% | 36,300 | 133億3598万 | +2.94% | 91.27 | 11.41 |
| 03/28 | 1,997 | 2,017 | 1,970 | 1,973 | -2.31% | 42,300 | 133億3598万 | +3.26% | 91.27 | 11.41 |
| 03/25 | 2,040 | 2,047 | 2,017 | 2,020 | -1.62% | 27,900 | 136億5136万 | +6.2% | 93.43 | 11.68 |
| 03/24 | 2,063 | 2,077 | 2,017 | 2,053 | -0.48% | 38,400 | 138億7663万 | +8.47% | 94.97 | 11.87 |
| 03/23 | 2,063 | 2,083 | 2,047 | 2,063 | -0.96% | 30,300 | 139億4421万 | +9.46% | 95.43 | 11.93 |
| 03/22 | 2,077 | 2,093 | 2,037 | 2,083 | +2.97% | 60,900 | 140億7937万 | +11.11% | 96.36 | 12.05 |
| 03/18 | 2,013 | 2,030 | 1,970 | 2,023 | +2.19% | 43,800 | 136億7388万 | +8.37% | 93.58 | 11.7 |
| 03/17 | 2,063 | 2,063 | 1,950 | 1,980 | -2.62% | 33,000 | 133億8103万 | +6.62% | 91.58 | 11.45 |
| 03/16 | 2,033 | 2,063 | 2,003 | 2,033 | -0.33% | 18,300 | 137億4147万 | +9.85% | 94.04 | 11.76 |
| 03/15 | 2,080 | 2,080 | 1,967 | 2,040 | -0.49% | 51,600 | 137億8652万 | +10.87% | 94.35 | 11.79 |
| 03/14 | 2,033 | 2,123 | 2,027 | 2,050 | +3.36% | 80,100 | 138億5410万 | +11.84% | 94.81 | 11.85 |
| 03/11 | 1,943 | 2,020 | 1,930 | 1,983 | +2.59% | 114,900 | 134億356万 | +8.68% | 91.73 | 11.47 |
| 03/10 | 1,870 | 1,960 | 1,857 | 1,933 | +3.39% | 47,400 | 130億6566万 | +5.99% | 89.42 | 11.18 |
| 03/09 | 1,857 | 1,900 | 1,850 | 1,870 | -2.43% | 26,100 | 126億3764万 | +2.41% | 86.49 | 10.81 |
| 03/08 | 1,960 | 1,967 | 1,837 | 1,917 | -0.52% | 53,400 | 129億5302万 | +4.56% | 88.65 | 11.08 |
| 03/07 | 1,830 | 1,947 | 1,810 | 1,927 | +7.43% | 69,600 | 130億2060万 | +4.77% | 89.11 | 11.14 |
| 03/04 | 1,777 | 1,807 | 1,760 | 1,793 | +0.94% | 24,000 | 121億1952万 | -2.54% | 82.94 | 10.37 |
| 03/03 | 1,797 | 1,800 | 1,773 | 1,777 | -1.11% | 14,700 | 120億689万 | -3.65% | 82.17 | 10.27 |
| 03/02 | 1,767 | 1,817 | 1,730 | 1,797 | +2.86% | 66,000 | 121億4205万 | -2.83% | 83.1 | 10.39 |
| 03/01 | 1,750 | 1,753 | 1,707 | 1,747 | -0.76% | 27,000 | 118億414万 | -5.69% | 80.79 | 10.1 |
| 02/29 | 1,770 | 1,787 | 1,757 | 1,760 | -0.56% | 20,400 | 118億9425万 | -5.22% | 81.4 | 10.18 |
| 02/26 | 1,783 | 1,800 | 1,747 | 1,770 | -0.38% | 27,000 | 119億6183万 | -4.63% | 81.86 | 10.23 |
| 02/25 | 1,783 | 1,803 | 1,753 | 1,777 | -0.37% | 21,000 | 120億689万 | -3.96% | 82.17 | 10.27 |
| 02/24 | 1,740 | 1,800 | 1,740 | 1,783 | -1.29% | 45,600 | 120億5194万 | -3.66% | 82.48 | 10.31 |
| 02/23 | 1,833 | 1,857 | 1,770 | 1,807 | -0.37% | 30,900 | 122億963万 | -2.5% | 83.56 | 10.45 |
| 02/22 | 1,750 | 1,817 | 1,747 | 1,813 | +3.82% | 44,400 | 121億4371万 | -1.82% | 83.11 | 10.39 |
| 02/19 | 1,743 | 1,770 | 1,710 | 1,747 | -3.5% | 68,400 | 116億9725万 | -5.23% | 80.05 | 10.01 |
| 02/18 | 1,900 | 1,903 | 1,777 | 1,810 | -1.27% | 61,200 | 121億2138万 | -1.84% | 82.96 | 10.37 |
| 02/17 | 1,890 | 1,903 | 1,833 | 1,833 | +0.92% | 61,800 | 122億7765万 | -0.74% | 84.03 | 10.5 |
| 02/16 | 1,897 | 1,897 | 1,807 | 1,817 | -4.05% | 51,300 | 121億6603万 | -1.64% | 83.26 | 10.41 |
| 02/15 | 1,813 | 1,893 | 1,813 | 1,893 | +6.37% | 52,500 | 126億7946万 | +2.01% | 86.78 | 10.85 |
| 02/12 | 1,667 | 1,870 | 1,633 | 1,780 | -2.02% | 89,400 | 119億2048万 | -4.4% | 81.58 | 10.2 |
| 02/10 | 1,800 | 1,823 | 1,733 | 1,817 | +2.83% | 63,000 | 121億6603万 | -2.9% | 83.26 | 10.41 |
| 02/09 | 1,773 | 1,797 | 1,743 | 1,767 | -5.36% | 36,000 | 118億3119万 | -6.03% | 80.97 | 10.12 |
| 02/08 | 1,853 | 1,897 | 1,787 | 1,867 | +0.72% | 18,000 | 125億88万 | -1.34% | 85.55 | 10.69 |
| 02/05 | 1,907 | 1,967 | 1,817 | 1,853 | -5.28% | 36,300 | 124億1158万 | -2.51% | 84.94 | 10.62 |
| 02/04 | 1,957 | 2,150 | 1,917 | 1,957 | -0.34% | 113,100 | 131億360万 | +2.39% | 89.68 | 11.21 |
