株価チャート
2016/02/03～2016/06/30
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 | 1/1, 株式分割 1→2 |
| 2016 |
| 06/30 | 1,350 | 1,360 | 1,346 | 1,350 | +0.04% | 8,800 | 67億8375万 | -2.24% | 13.11 | 1.16 |
| 06/29 | 1,325 | 1,351 | 1,325 | 1,350 | +2.62% | 9,000 | 67億8123万 | -2.28% | 13.11 | 1.16 |
| 06/28 | 1,286 | 1,320 | 1,286 | 1,315 | -2.63% | 16,400 | 66億787万 | -4.78% | 12.77 | 1.13 |
| 06/27 | 1,350 | 1,353 | 1,340 | 1,351 | +0.6% | 19,800 | 67億8626万 | -2.28% | 13.12 | 1.16 |
| 06/24 | 1,390 | 1,415 | 1,305 | 1,343 | -3.42% | 16,600 | 67億4606万 | -2.58% | 13.04 | 1.16 |
| 06/23 | 1,390 | 1,390 | 1,366 | 1,390 | 0% | 7,800 | 69億8475万 | +1.09% | 13.5 | 1.2 |
| 06/22 | 1,400 | 1,400 | 1,386 | 1,390 | -0.71% | 5,400 | 69億8475万 | +1.53% | 13.5 | 1.2 |
| 06/21 | 1,438 | 1,438 | 1,388 | 1,400 | -0.88% | 6,600 | 70億3500万 | +2.71% | 13.6 | 1.21 |
| 06/20 | 1,385 | 1,413 | 1,385 | 1,413 | +3.48% | 7,000 | 70億9781万 | +4.01% | 13.72 | 1.22 |
| 06/17 | 1,350 | 1,365 | 1,350 | 1,365 | +0.89% | 5,800 | 68億5912万 | +0.96% | 13.26 | 1.18 |
| 06/16 | 1,393 | 1,395 | 1,345 | 1,353 | -1.06% | 10,000 | 67億9882万 | +0.59% | 13.14 | 1.17 |
| 06/15 | 1,338 | 1,373 | 1,338 | 1,368 | +0.51% | 8,600 | 68億7168万 | +2.28% | 13.28 | 1.18 |
| 06/14 | 1,357 | 1,390 | 1,338 | 1,361 | -0.04% | 10,400 | 68億3651万 | +2.6% | 13.22 | 1.17 |
| 06/13 | 1,378 | 1,388 | 1,360 | 1,361 | -1.95% | 12,800 | 68億3902万 | +3.58% | 13.22 | 1.17 |
| 06/10 | 1,417 | 1,417 | 1,375 | 1,388 | -3.14% | 18,200 | 69億7470万 | +6.61% | 13.48 | 1.2 |
| 06/09 | 1,435 | 1,435 | 1,418 | 1,433 | -0.14% | 5,400 | 72億82万 | +11.17% | 13.92 | 1.23 |
| 06/08 | 1,430 | 1,435 | 1,406 | 1,435 | 0% | 5,800 | 72億1087万 | +12.73% | 13.94 | 1.24 |
| 06/07 | 1,470 | 1,490 | 1,430 | 1,435 | -3.69% | 12,800 | 72億1087万 | +14.07% | 13.94 | 1.24 |
| 06/06 | 1,435 | 1,492 | 1,423 | 1,490 | +4.78% | 15,200 | 74億8725万 | +19.97% | 14.47 | 1.28 |
| 06/03 | 1,394 | 1,425 | 1,394 | 1,422 | +3.12% | 4,600 | 71億4555万 | +16.27% | 13.81 | 1.22 |
| 06/02 | 1,378 | 1,400 | 1,375 | 1,379 | +1.03% | 4,600 | 69億2947万 | +14.06% | 13.4 | 1.19 |
| 06/01 | 1,344 | 1,375 | 1,344 | 1,365 | +1.68% | 18,200 | 68億5912万 | +14.23% | 13.26 | 1.18 |
| 05/31 | 1,348 | 1,348 | 1,343 | 1,343 | -0.63% | 3,000 | 67億4606万 | +13.58% | 13.04 | 1.16 |
| 05/30 | 1,359 | 1,368 | 1,351 | 1,351 | -1.28% | 5,600 | 67億8877万 | +15.47% | 13.12 | 1.16 |
| 05/27 | 1,368 | 1,370 | 1,345 | 1,369 | +0.63% | 3,200 | 68億7671万 | +18.28% | 13.29 | 1.18 |
| 05/26 | 1,360 | 1,370 | 1,355 | 1,360 | +0.78% | 2,600 | 68億3400万 | +18.99% | 13.21 | 1.17 |
| 05/25 | 1,350 | 1,350 | 1,315 | 1,350 | +0.19% | 7,400 | 67億8123万 | +19.53% | 13.11 | 1.16 |
| 05/24 | 1,255 | 1,347 | 1,252 | 1,347 | +7.37% | 10,200 | 67億6867万 | +20.7% | 13.08 | 1.16 |
| 05/23 | 1,260 | 1,260 | 1,250 | 1,255 | +0.52% | 7,000 | 63億386万 | +13.84% | 12.19 | 1.08 |
| 05/20 | 1,260 | 1,264 | 1,248 | 1,248 | -0.2% | 5,600 | 62億7120万 | +14.18% | 12.12 | 1.07 |
| 05/19 | 1,236 | 1,270 | 1,236 | 1,251 | +1.26% | 5,000 | 62億8376万 | +15.47% | 12.15 | 1.08 |
| 05/18 | 1,275 | 1,275 | 1,235 | 1,235 | -3.1% | 10,200 | 62億587万 | +15.21% | 12 | 1.06 |
| 05/17 | 1,271 | 1,280 | 1,260 | 1,275 | +1.23% | 20,000 | 64億436万 | +20.01% | 12.38 | 1.1 |
| 05/16 | 1,379 | 1,381 | 1,259 | 1,259 | +4.61% | 32,200 | 63億2647万 | +19.9% | 12.23 | 1.08 |
| 05/13 | 1,200 | 1,219 | 1,196 | 1,204 | +5.34% | 15,200 | 60億4758万 | +15.72% | 11.69 | 1.04 |
| 05/12 | 1,092 | 1,143 | 1,089 | 1,143 | +4.39% | 7,200 | 57億4106万 | +10.92% | 11.1 | 0.98 |
| 05/11 | 1,069 | 1,095 | 1,069 | 1,095 | +2.43% | 6,600 | 54億9986万 | +6.78% | 10.63 | 0.94 |
| 05/10 | 1,065 | 1,069 | 1,065 | 1,069 | +0.33% | 3,800 | 53億6921万 | +4.65% | 10.38 | 0.92 |
| 05/09 | 1,068 | 1,072 | 1,063 | 1,065 | +0.9% | 4,200 | 53億5162万 | +4.51% | 10.35 | 0.92 |
| 05/06 | 1,049 | 1,061 | 1,049 | 1,056 | +1.49% | 7,400 | 53億388万 | +3.79% | 10.25 | 0.91 |
| 05/02 | 1,039 | 1,041 | 1,030 | 1,040 | -0.34% | 7,000 | 52億2600万 | +2.56% | 10.1 | 0.9 |
| 04/28 | 1,036 | 1,044 | 1,034 | 1,044 | +0.77% | 3,200 | 52億4358万 | +3.11% | 10.14 | 0.9 |
| 04/27 | 1,039 | 1,045 | 1,031 | 1,036 | +0.44% | 1,000 | 52億338万 | +2.42% | 10.06 | 0.89 |
| 04/26 | 1,049 | 1,049 | 1,025 | 1,031 | -1.72% | 9,800 | 51億8077万 | +2.08% | 10.02 | 0.89 |
| 04/25 | 1,050 | 1,050 | 1,043 | 1,049 | +1.11% | 4,000 | 52億7122万 | +4.07% | 10.19 | 0.9 |
| 04/22 | 1,043 | 1,046 | 1,038 | 1,038 | -0.53% | 1,200 | 52億1343万 | +3.03% | 10.08 | 0.89 |
| 04/21 | 1,054 | 1,054 | 1,043 | 1,043 | +0.29% | 5,200 | 52億4107万 | +3.68% | 10.13 | 0.9 |
| 04/20 | 1,037 | 1,045 | 1,037 | 1,040 | +0.78% | 5,000 | 52億2600万 | +3.38% | 10.1 | 0.9 |
| 04/19 | 1,021 | 1,033 | 1,021 | 1,032 | +1.67% | 16,800 | 51億8580万 | +2.69% | 10.02 | 0.89 |
| 04/18 | 1,017 | 1,017 | 1,011 | 1,015 | 0% | 6,200 | 51億37万 | +1% | 9.86 | 0.87 |
| 04/15 | 1,011 | 1,016 | 1,011 | 1,015 | +0.05% | 3,800 | 51億37万 | +1% | 9.86 | 0.87 |
| 04/14 | 1,014 | 1,016 | 1,012 | 1,015 | +0.25% | 5,400 | 50億9786万 | +0.95% | 9.85 | 0.87 |
| 04/13 | 1,012 | 1,012 | 1,012 | 1,012 | +0.25% | 600 | 50億8530万 | +0.8% | 9.83 | 0.87 |
| 04/11 | 980 | 1,017 | 980 | 1,010 | +0.95% | 7,800 | 50億7273万 | +0.55% | 9.81 | 0.87 |
| 04/08 | 985 | 1,000 | 980 | 1,000 | +1.52% | 24,800 | 50億2500万 | -0.3% | 9.71 | 0.86 |
| 04/07 | 994 | 994 | 975 | 985 | -0.91% | 2,400 | 49億4962万 | -1.79% | 9.57 | 0.85 |
| 04/06 | 995 | 995 | 976 | 994 | +1.84% | 3,000 | 49億9485万 | -0.9% | 9.66 | 0.86 |
| 04/05 | 991 | 991 | 975 | 976 | -1.21% | 3,200 | 49億440万 | -2.5% | 9.48 | 0.84 |
| 04/04 | 972 | 988 | 971 | 988 | +1.49% | 1,400 | 49億6470万 | -1.1% | 9.6 | 0.85 |
| 04/01 | 999 | 999 | 974 | 974 | -2.7% | 6,600 | 48億9183万 | -2.26% | 9.46 | 0.84 |
| 03/31 | 1,010 | 1,012 | 1,001 | 1,001 | -0.15% | 2,200 | 50億2751万 | +0.86% | 9.72 | 0.86 |
| 03/30 | 1,026 | 1,026 | 1,002 | 1,002 | -0.69% | 1,600 | 50億3505万 | +1.42% | 9.73 | 0.86 |
| 03/29 | 1,032 | 1,032 | 1,009 | 1,009 | -1.32% | 3,400 | 50億7022万 | +2.64% | 9.8 | 0.87 |
| 03/28 | 1,010 | 1,023 | 1,009 | 1,023 | +3.34% | 5,800 | 51億3806万 | +4.66% | 9.93 | 0.88 |
| 03/25 | 986 | 993 | 986 | 990 | -0.15% | 5,400 | 49億7223万 | +1.91% | 9.61 | 0.85 |
| 03/24 | 1,000 | 1,000 | 991 | 991 | -1.59% | 2,000 | 49億7977万 | +2.48% | 9.63 | 0.85 |
| 03/23 | 991 | 1,007 | 991 | 1,007 | +0.15% | 3,800 | 50億6017万 | +4.57% | 9.78 | 0.87 |
| 03/22 | 998 | 1,006 | 998 | 1,006 | +1.11% | 3,000 | 50億5263万 | +5.07% | 9.77 | 0.87 |
| 03/18 | 1,005 | 1,005 | 985 | 995 | -1.39% | 5,200 | 49億9736万 | +4.46% | 9.66 | 0.86 |
| 03/17 | 1,018 | 1,018 | 1,009 | 1,009 | -0.93% | 2,000 | 50億6771万 | +6.83% | 9.8 | 0.87 |
| 03/16 | 1,028 | 1,028 | 1,016 | 1,018 | -1.78% | 5,800 | 51億1545万 | +8.53% | 9.89 | 0.88 |
| 03/15 | 1,038 | 1,038 | 1,023 | 1,037 | +0.14% | 4,600 | 52億841万 | +11.33% | 10.07 | 0.89 |
| 03/14 | 1,035 | 1,083 | 1,035 | 1,035 | +1.22% | 28,000 | 52億87万 | +11.89% | 10.05 | 0.89 |
| 03/11 | 1,017 | 1,024 | 1,015 | 1,023 | +0.54% | 6,800 | 51億3806万 | +11.38% | 9.93 | 0.88 |
| 03/10 | 1,008 | 1,023 | 1,008 | 1,017 | +0.89% | 7,800 | 51億1042万 | +11.27% | 9.88 | 0.88 |
| 03/09 | 1,017 | 1,017 | 1,007 | 1,008 | +0.1% | 2,000 | 50億6520万 | +10.77% | 9.79 | 0.87 |
| 03/08 | 1,025 | 1,025 | 1,000 | 1,007 | +0.15% | 5,400 | 50億6017万 | +11.03% | 9.78 | 0.87 |
| 03/07 | 994 | 1,011 | 994 | 1,006 | +1.98% | 16,000 | 50億5263万 | +11.35% | 9.77 | 0.87 |
| 03/04 | 985 | 992 | 985 | 986 | -0.6% | 1,600 | 49億5465万 | +9.68% | 9.58 | 0.85 |
| 03/03 | 1,003 | 1,005 | 986 | 992 | +0.76% | 10,000 | 49億8480万 | +10.96% | 9.64 | 0.85 |
| 03/02 | 975 | 990 | 969 | 985 | +3.63% | 10,800 | 49億4711万 | +10.74% | 9.56 | 0.85 |
| 03/01 | 945 | 950 | 926 | 950 | +2.7% | 11,400 | 47億7375万 | +7.47% | 9.23 | 0.82 |
| 02/29 | 905 | 925 | 904 | 925 | +2.78% | 3,000 | 46億4812万 | +5.11% | 8.99 | 0.8 |
| 02/26 | 899 | 900 | 899 | 900 | +1.18% | 5,000 | 45億2250万 | +2.51% | 8.74 | 0.78 |
| 02/25 | 885 | 890 | 885 | 890 | +0.51% | 800 | 44億6973万 | +1.66% | 8.64 | 0.77 |
| 02/24 | 874 | 890 | 870 | 885 | +1.32% | 1,400 | 44億4712万 | +1.26% | 8.6 | 0.76 |
| 02/23 | 890 | 890 | 874 | 874 | -1.13% | 5,800 | 43億8933万 | -0.06% | 8.49 | 0.75 |
| 02/22 | 884 | 884 | 884 | 884 | +1.55% | 2,000 | 44億3958万 | +1.09% | 8.58 | 0.76 |
| 02/19 | 870 | 880 | 870 | 870 | -2.25% | 1,800 | 43億7175万 | -0.46% | 8.45 | 0.75 |
| 02/18 | 889 | 890 | 889 | 890 | +2.01% | 6,000 | 44億7225万 | +1.71% | 8.65 | 0.77 |
| 02/17 | 884 | 884 | 873 | 873 | -0.29% | 1,000 | 43億8431万 | -0.4% | 8.48 | 0.75 |
| 02/16 | 856 | 884 | 856 | 875 | +1.16% | 3,800 | 43億9687万 | -0.34% | 8.5 | 0.75 |
| 02/15 | 850 | 879 | 850 | 865 | +6.79% | 6,400 | 43億4662万 | -1.82% | 8.4 | 0.75 |
| 02/12 | 811 | 819 | 810 | 810 | -4.14% | 7,400 | 40億7025万 | -8.47% | 7.87 | 0.7 |
| 02/10 | 860 | 875 | 845 | 845 | 0% | 8,800 | 42億4612万 | -5.16% | 8.21 | 0.73 |
| 02/09 | 875 | 875 | 845 | 845 | -3.81% | 5,200 | 42億4612万 | -5.8% | 8.21 | 0.73 |
| 02/08 | 870 | 890 | 860 | 879 | +0.98% | 5,800 | 44億1446万 | -2.61% | 8.53 | 0.76 |
| 02/05 | 905 | 908 | 870 | 870 | -4.81% | 7,200 | 43億7175万 | -3.97% | 8.45 | 0.75 |
| 02/04 | 914 | 914 | 914 | 914 | -0.87% | 800 | 45億9285万 | +0.33% | 8.88 | 0.79 |
| 02/03 | 923 | 923 | 906 | 922 | -0.32% | 2,200 | 46億3305万 | +0.88% | 8.96 | 0.79 |
