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 |
|---|
| 2020 | 10/1, 株式分割 1→2 |
| 2017 | 7/1, 株式分割 1→2 |
| 2016 |
| 06/30 | 397 | 397 | 386 | 388 | -1.21% | 47,600 | 113億5227万 | -1.21% | 21.46 | 3.06 |
| 06/29 | 399 | 399 | 391 | 393 | +0.9% | 64,000 | 114億9116万 | -0.25% | 21.72 | 3.1 |
| 06/28 | 381 | 396 | 381 | 390 | -3.11% | 157,200 | 113億8882万 | -1.64% | 21.53 | 3.07 |
| 06/27 | 395 | 402 | 386 | 402 | +5.86% | 139,600 | 117億5431万 | +1.26% | 22.22 | 3.17 |
| 06/24 | 409 | 409 | 372 | 380 | -5.36% | 211,600 | 111億373万 | -4.59% | 20.99 | 2.99 |
| 06/23 | 400 | 405 | 398 | 401 | -0.12% | 137,600 | 117億3238万 | +0.06% | 22.18 | 3.16 |
| 06/22 | 395 | 405 | 391 | 402 | +3.68% | 248,800 | 117億4700万 | -0.31% | 22.21 | 3.16 |
| 06/21 | 388 | 388 | 381 | 388 | -0.19% | 48,800 | 113億2786万 | -4.32% | 21.42 | 3.05 |
| 06/20 | 371 | 391 | 371 | 388 | +4.79% | 66,400 | 113億4978万 | -4.61% | 21.46 | 3.06 |
| 06/17 | 358 | 374 | 358 | 371 | +4.22% | 64,800 | 108億3090万 | -9.41% | 20.48 | 2.92 |
| 06/16 | 373 | 375 | 355 | 356 | -3.27% | 138,000 | 103億9240万 | -14.13% | 19.65 | 2.8 |
| 06/15 | 363 | 370 | 363 | 368 | +1.38% | 84,400 | 107億4320万 | -12.29% | 20.31 | 2.89 |
| 06/14 | 373 | 374 | 362 | 363 | -3.59% | 159,600 | 105億9703万 | -14.5% | 20.03 | 2.85 |
| 06/13 | 388 | 388 | 375 | 376 | -2.53% | 140,000 | 109億9168万 | -12.35% | 20.78 | 2.96 |
| 06/10 | 393 | 393 | 384 | 386 | -2.09% | 111,200 | 112億7670万 | -10.91% | 21.32 | 3.04 |
| 06/09 | 399 | 400 | 393 | 394 | -0.32% | 49,200 | 115億1788万 | -9.63% | 21.78 | 3.1 |
| 06/08 | 398 | 398 | 393 | 395 | -0.13% | 76,000 | 115億5442万 | -9.97% | 21.84 | 3.11 |
| 06/07 | 388 | 398 | 388 | 396 | +2.13% | 124,000 | 115億6903万 | -10.26% | 21.87 | 3.12 |
| 06/06 | 389 | 389 | 381 | 388 | -0.26% | 114,800 | 113億2786万 | -12.92% | 21.42 | 3.05 |
| 06/03 | 404 | 406 | 380 | 389 | -3.72% | 352,800 | 113億5709万 | -13.28% | 21.47 | 3.06 |
| 06/02 | 420 | 420 | 402 | 404 | -4.1% | 206,400 | 117億9559万 | -10.33% | 22.3 | 3.18 |
| 06/01 | 430 | 430 | 420 | 421 | -2.6% | 184,800 | 122億9986万 | -6.91% | 23.25 | 3.31 |
| 05/31 | 425 | 436 | 425 | 432 | +2.07% | 75,600 | 126億2874万 | -4.64% | 23.88 | 3.4 |
| 05/30 | 425 | 427 | 422 | 423 | -0.18% | 92,800 | 123億7295万 | -6.77% | 23.39 | 3.33 |
| 05/27 | 422 | 426 | 413 | 424 | -0.29% | 109,200 | 123億9487万 | -6.81% | 23.43 | 3.34 |
| 05/26 | 433 | 433 | 425 | 425 | -1.39% | 58,000 | 124億3141万 | -6.74% | 23.5 | 3.35 |
| 05/25 | 430 | 433 | 429 | 431 | +0.58% | 78,400 | 126億681万 | -5.63% | 23.83 | 3.4 |
| 05/24 | 433 | 434 | 428 | 429 | -1.61% | 104,800 | 125億3373万 | -6.39% | 23.7 | 3.38 |
| 05/23 | 443 | 443 | 435 | 436 | -1.13% | 124,000 | 127億3278万 | -5.07% | 24.07 | 3.43 |
| 05/20 | 446 | 452 | 440 | 441 | -2.49% | 162,400 | 128億7889万 | -3.98% | 24.35 | 3.47 |
| 05/19 | 444 | 453 | 444 | 452 | +1.74% | 29,600 | 132億762万 | -1.74% | 24.97 | 3.56 |
| 05/18 | 448 | 451 | 439 | 444 | -1.22% | 92,800 | 129億8116万 | -3.21% | 24.54 | 3.5 |
| 05/17 | 446 | 456 | 446 | 450 | +0.78% | 74,400 | 131億4187万 | -2.02% | 24.85 | 3.54 |
| 05/16 | 464 | 470 | 446 | 446 | -5.61% | 120,800 | 130億3960万 | -2.78% | 24.65 | 3.51 |
| 05/13 | 475 | 480 | 465 | 473 | -2.93% | 66,000 | 138億1394万 | +3% | 26.12 | 3.72 |
| 05/12 | 449 | 487 | 438 | 487 | -0.46% | 266,400 | 142億3033万 | +6.33% | 26.9 | 3.83 |
| 05/11 | 494 | 495 | 483 | 489 | +0.46% | 124,000 | 142億9608万 | +7.29% | 27.03 | 3.85 |
| 05/10 | 478 | 492 | 478 | 487 | +2.04% | 106,400 | 142億3033万 | +7.03% | 26.9 | 3.83 |
| 05/09 | 476 | 484 | 475 | 477 | +0.79% | 90,000 | 139億4543万 | +5.35% | 26.36 | 3.76 |
| 05/06 | 461 | 474 | 461 | 474 | +2.93% | 74,800 | 138億3585万 | +4.76% | 26.16 | 3.73 |
| 05/02 | 452 | 463 | 451 | 460 | +1.27% | 83,600 | 134億4138万 | +2% | 25.41 | 3.62 |
| 04/28 | 478 | 487 | 454 | 454 | -8.42% | 301,600 | 132億7336万 | +0.94% | 25.09 | 3.58 |
| 04/27 | 450 | 504 | 448 | 496 | +10.71% | 825,600 | 144億9331万 | +10.22% | 27.4 | 3.9 |
| 04/26 | 451 | 452 | 443 | 448 | -0.17% | 85,200 | 130億9073万 | 0% | 24.75 | 3.53 |
| 04/25 | 457 | 457 | 448 | 449 | -0.55% | 69,200 | 131億1265万 | +0.17% | 24.79 | 3.53 |
| 04/22 | 455 | 455 | 449 | 451 | -0.77% | 91,600 | 131億8570万 | +0.95% | 24.93 | 3.55 |
| 04/21 | 453 | 455 | 448 | 455 | 0% | 79,600 | 132億8797万 | +1.73% | 25.12 | 3.58 |
| 04/20 | 446 | 457 | 446 | 455 | +2.08% | 111,200 | 132億8797万 | +1.51% | 25.12 | 3.58 |
| 04/19 | 444 | 450 | 443 | 446 | +1.14% | 60,400 | 130億1768万 | -0.56% | 24.61 | 3.51 |
| 04/18 | 448 | 450 | 441 | 441 | -2.27% | 102,000 | 128億7158万 | -1.67% | 24.33 | 3.47 |
| 04/15 | 453 | 457 | 450 | 451 | -0.55% | 55,200 | 131億7109万 | +0.61% | 24.9 | 3.55 |
| 04/14 | 460 | 460 | 450 | 453 | -1.36% | 106,400 | 131億817万 | +1.17% | 24.78 | 3.53 |
| 04/13 | 449 | 461 | 445 | 460 | +2.85% | 175,200 | 132億8892万 | +2.57% | 25.12 | 3.58 |
| 04/12 | 453 | 453 | 444 | 447 | -1.27% | 74,800 | 129億2018万 | -0.28% | 24.43 | 3.48 |
| 04/11 | 450 | 453 | 442 | 453 | +2.78% | 160,000 | 130億8648万 | +0.78% | 24.74 | 3.53 |
| 04/08 | 438 | 451 | 438 | 440 | -1.07% | 112,000 | 127億3220万 | -2.17% | 24.07 | 3.43 |
| 04/07 | 446 | 454 | 443 | 445 | -0.67% | 107,600 | 128億6957万 | -1.11% | 24.33 | 3.47 |
| 04/06 | 446 | 449 | 442 | 448 | -0.11% | 44,000 | 129億5633万 | -0.44% | 24.49 | 3.49 |
| 04/05 | 449 | 449 | 439 | 449 | -0.06% | 92,000 | 129億7079万 | -0.11% | 24.52 | 3.49 |
| 04/04 | 428 | 449 | 428 | 449 | +4.3% | 93,600 | 129億7802万 | -0.06% | 24.54 | 3.5 |
| 04/01 | 450 | 450 | 430 | 430 | -4.76% | 114,800 | 124億4300万 | -3.75% | 23.52 | 3.35 |
| 03/31 | 450 | 455 | 446 | 452 | +0.5% | 218,000 | 130億6479万 | +1.52% | 24.7 | 3.52 |
| 03/30 | 443 | 450 | 442 | 450 | +0.9% | 71,600 | 129億9971万 | +1.7% | 24.58 | 3.5 |
| 03/29 | 449 | 450 | 443 | 446 | -0.78% | 47,600 | 128億8403万 | +1.48% | 24.36 | 3.47 |
| 03/28 | 443 | 450 | 428 | 449 | +1.35% | 91,600 | 129億8525万 | +2.75% | 24.55 | 3.5 |
| 03/25 | 450 | 451 | 443 | 443 | -1.72% | 117,200 | 128億1173万 | +2.07% | 24.22 | 3.45 |
| 03/24 | 443 | 453 | 443 | 451 | +1.46% | 178,000 | 130億3587万 | +4.34% | 24.64 | 3.51 |
| 03/23 | 432 | 450 | 432 | 444 | +1.83% | 116,000 | 128億4788万 | +3.55% | 24.29 | 3.46 |
| 03/22 | 442 | 445 | 425 | 436 | -1.02% | 150,800 | 126億1094万 | +2.17% | 23.84 | 3.4 |
| 03/18 | 447 | 447 | 431 | 441 | -2.92% | 240,000 | 127億4102万 | +3.95% | 24.09 | 3.43 |
| 03/17 | 470 | 470 | 454 | 454 | -3.66% | 108,800 | 125億9287万 | +7.58% | 23.81 | 3.39 |
| 03/16 | 448 | 472 | 448 | 471 | +4.43% | 86,800 | 130億7134万 | +12.47% | 24.71 | 3.52 |
| 03/15 | 448 | 456 | 448 | 451 | +0.84% | 34,800 | 125億1659万 | +8.73% | 23.66 | 3.37 |
| 03/14 | 450 | 456 | 448 | 448 | -0.78% | 63,600 | 124億1257万 | +8.35% | 23.47 | 3.34 |
| 03/11 | 445 | 455 | 445 | 451 | +1.06% | 36,000 | 125億965万 | +10% | 23.65 | 3.37 |
| 03/10 | 447 | 454 | 446 | 446 | -0.11% | 40,400 | 123億7790万 | +9.64% | 23.4 | 3.33 |
| 03/09 | 457 | 462 | 445 | 447 | -4.23% | 86,400 | 123億9177万 | +10.31% | 23.43 | 3.34 |
| 03/08 | 471 | 475 | 446 | 467 | +1.14% | 179,200 | 129億3959万 | +16.04% | 24.46 | 3.49 |
| 03/07 | 454 | 468 | 435 | 461 | -2.74% | 144,000 | 127億9396万 | +15.6% | 24.19 | 3.45 |
| 03/04 | 473 | 494 | 450 | 474 | +3.55% | 200,000 | 131億5455万 | +20.06% | 24.87 | 3.54 |
| 03/03 | 436 | 458 | 436 | 458 | +5.41% | 176,400 | 127億382万 | +17.14% | 24.02 | 3.42 |
| 03/02 | 425 | 437 | 423 | 435 | +1.64% | 116,000 | 120億5198万 | +12.56% | 22.78 | 3.25 |
| 03/01 | 436 | 436 | 422 | 428 | -2.01% | 99,200 | 118億5782万 | +11.62% | 22.42 | 3.19 |
| 02/29 | 400 | 448 | 400 | 436 | +9.75% | 222,000 | 121億52万 | +14.8% | 22.88 | 3.26 |
| 02/26 | 390 | 398 | 390 | 398 | +1.86% | 46,400 | 110億2569万 | +5.72% | 20.84 | 2.97 |
| 02/25 | 386 | 394 | 371 | 390 | +2.43% | 164,000 | 108億2459万 | +4.62% | 20.46 | 2.92 |
| 02/24 | 374 | 382 | 374 | 381 | -0.2% | 23,200 | 105億6802万 | +2.97% | 19.98 | 2.85 |
| 02/23 | 375 | 386 | 375 | 382 | -0.78% | 12,400 | 105億8882万 | +3.46% | 20.02 | 2.85 |
| 02/22 | 386 | 386 | 367 | 385 | +0.59% | 26,000 | 106億5480万 | +4.84% | 20.14 | 2.87 |
| 02/19 | 379 | 389 | 363 | 383 | -0.65% | 58,400 | 105億9249万 | +4.79% | 20.03 | 2.85 |
| 02/18 | 387 | 391 | 385 | 385 | +1.32% | 28,000 | 106億6172万 | +6.06% | 20.16 | 2.87 |
| 02/17 | 387 | 387 | 378 | 380 | -0.78% | 14,000 | 105億2326万 | +4.97% | 19.89 | 2.83 |
| 02/16 | 379 | 387 | 379 | 383 | +1.06% | 22,400 | 106億634万 | +6.09% | 20.05 | 2.86 |
| 02/15 | 377 | 384 | 375 | 379 | +1.68% | 58,000 | 104億9557万 | +4.99% | 19.84 | 2.83 |
| 02/12 | 359 | 379 | 356 | 373 | -2.8% | 58,800 | 103億2249万 | +3.25% | 19.52 | 2.78 |
| 02/10 | 378 | 390 | 368 | 384 | +1.66% | 49,200 | 106億2018万 | +5.94% | 20.08 | 2.86 |
| 02/09 | 382 | 385 | 373 | 377 | -2.58% | 45,200 | 104億4710万 | +3.93% | 19.75 | 2.81 |
| 02/08 | 375 | 394 | 369 | 387 | +0.98% | 71,600 | 107億2403万 | +6.39% | 20.27 | 2.89 |
| 02/05 | 375 | 387 | 375 | 384 | -0.71% | 61,200 | 106億2018万 | +5.65% | 20.08 | 2.86 |
| 02/04 | 378 | 389 | 375 | 386 | +2.93% | 52,400 | 106億9634万 | +6.11% | 20.22 | 2.88 |
