株価チャート
2015/12/03～2016/04/28
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 | 4/1, 株式分割 1→2 |
| 2016 |
| 04/28 | 775 | 791 | 730 | 758 | -1.11% | 52,400 | 79億4011万 | +4.05% | 21.75 | 3.81 |
| 04/27 | 775 | 792 | 763 | 766 | -0.33% | 59,400 | 80億2921万 | +5.8% | 21.99 | 3.85 |
| 04/26 | 760 | 769 | 747 | 769 | +1.05% | 33,400 | 80億5541万 | +6.88% | 22.06 | 3.87 |
| 04/25 | 773 | 773 | 756 | 761 | +0.73% | 17,600 | 79億7156万 | +6.36% | 21.83 | 3.83 |
| 04/22 | 763 | 763 | 746 | 755 | +1.41% | 15,600 | 79億1391万 | +6.04% | 21.67 | 3.8 |
| 04/21 | 780 | 780 | 735 | 745 | -4.31% | 45,600 | 78億384万 | +5.01% | 21.37 | 3.75 |
| 04/20 | 775 | 785 | 755 | 778 | +5.71% | 92,800 | 81億5499万 | +10.2% | 22.33 | 3.92 |
| 04/19 | 683 | 740 | 680 | 736 | +9.93% | 57,000 | 77億1475万 | +4.99% | 21.13 | 3.7 |
| 04/18 | 680 | 682 | 644 | 670 | -2.48% | 37,600 | 70億1769万 | -4.08% | 19.22 | 3.37 |
| 04/15 | 678 | 701 | 678 | 687 | -1.72% | 22,200 | 71億9589万 | -1.51% | 19.71 | 3.45 |
| 04/14 | 710 | 710 | 695 | 699 | +0.14% | 8,800 | 73億2167万 | +0.65% | 20.05 | 3.52 |
| 04/13 | 720 | 720 | 690 | 698 | -1.2% | 21,600 | 73億1119万 | +1.09% | 20.02 | 3.51 |
| 04/12 | 726 | 739 | 706 | 706 | -0.84% | 26,800 | 74億29万 | +3.07% | 20.27 | 3.55 |
| 04/11 | 703 | 719 | 699 | 712 | +1.35% | 14,000 | 74億6318万 | +4.71% | 20.44 | 3.58 |
| 04/08 | 687 | 712 | 687 | 703 | +0.07% | 15,800 | 73億6360万 | +4.23% | 20.17 | 3.54 |
| 04/07 | 728 | 728 | 694 | 702 | -3.77% | 20,000 | 73億5836万 | +5.09% | 20.15 | 3.53 |
| 04/06 | 735 | 735 | 685 | 730 | -2.73% | 39,000 | 76億4661万 | +10.03% | 20.94 | 3.67 |
| 04/05 | 745 | 750 | 731 | 750 | +2.67% | 43,600 | 78億6150万 | +14.5% | 21.53 | 3.77 |
| 04/04 | 740 | 754 | 708 | 731 | +0.07% | 47,000 | 76億5710万 | +12.91% | 20.97 | 3.68 |
| 04/01 | 742 | 742 | 708 | 730 | -0.54% | 46,000 | 76億5186万 | +14.06% | 20.96 | 3.67 |
| 03/31 | 751 | 752 | 718 | 734 | +0.62% | 71,400 | 76億9378万 | +15.96% | 21.07 | 3.69 |
| 03/30 | 755 | 755 | 727 | 730 | -1.35% | 129,800 | 76億4661万 | +16.53% | 20.94 | 3.67 |
| 03/29 | 724 | 763 | 701 | 740 | +2.21% | 158,400 | 77億5143万 | +19.47% | 21.23 | 3.72 |
| 03/28 | 725 | 740 | 715 | 724 | +4.7% | 119,600 | 75億8372万 | +18.41% | 20.77 | 3.64 |
| 03/25 | 680 | 700 | 667 | 691 | +6.8% | 44,600 | 72億4306万 | +14.4% | 19.84 | 3.48 |
| 03/24 | 652 | 655 | 622 | 647 | -1.6% | 8,000 | 67億8185万 | +8.19% | 18.57 | 3.26 |
| 03/23 | 690 | 690 | 656 | 658 | -2.66% | 8,200 | 68億9191万 | +10.88% | 18.88 | 3.31 |
| 03/22 | 680 | 695 | 669 | 676 | -0.15% | 10,200 | 70億8059万 | +14.88% | 19.39 | 3.4 |
| 03/18 | 666 | 700 | 665 | 677 | +1.65% | 12,600 | 70億9107万 | +15.84% | 19.42 | 3.4 |
| 03/17 | 699 | 702 | 666 | 666 | -2.63% | 19,000 | 69億7577万 | +15.14% | 19.1 | 3.35 |
| 03/16 | 650 | 699 | 648 | 684 | +4.67% | 20,800 | 71億6444万 | +18.87% | 19.62 | 3.44 |
| 03/15 | 674 | 674 | 646 | 653 | +0.08% | 9,000 | 68億4474万 | +14.36% | 18.75 | 3.29 |
| 03/14 | 663 | 710 | 651 | 653 | +1.71% | 37,400 | 68億3950万 | +14.27% | 18.73 | 3.28 |
| 03/11 | 645 | 664 | 615 | 642 | +1.42% | 17,200 | 67億2420万 | +12.74% | 18.42 | 3.23 |
| 03/10 | 585 | 651 | 585 | 633 | +5.5% | 32,600 | 66億2986万 | +11.16% | 18.16 | 3.18 |
| 03/09 | 568 | 603 | 567 | 600 | +5.73% | 15,800 | 62億8395万 | +5.36% | 17.21 | 3.02 |
| 03/08 | 566 | 572 | 565 | 567 | +0.27% | 5,600 | 59億4329万 | -0.7% | 16.28 | 2.85 |
| 03/07 | 565 | 567 | 564 | 566 | +0.8% | 5,400 | 59億2757万 | -1.65% | 16.23 | 2.85 |
| 03/04 | 568 | 568 | 555 | 561 | -0.97% | 1,400 | 58億8040万 | -3.11% | 16.1 | 2.82 |
| 03/03 | 550 | 567 | 546 | 567 | +0.89% | 4,800 | 59億3805万 | -2.66% | 16.26 | 2.85 |
| 03/02 | 550 | 570 | 544 | 562 | +3.6% | 4,200 | 58億8564万 | -4.02% | 16.12 | 2.83 |
| 03/01 | 550 | 551 | 525 | 542 | +1.03% | 4,600 | 56億8124万 | -7.82% | 15.56 | 2.73 |
| 02/29 | 560 | 560 | 537 | 537 | -4.2% | 1,000 | 56億2359万 | -9.38% | 15.4 | 2.7 |
| 02/26 | 570 | 570 | 558 | 560 | +0.36% | 2,200 | 58億6992万 | -6.04% | 16.08 | 2.82 |
| 02/25 | 564 | 564 | 558 | 558 | -1.06% | 4,600 | 58億4895万 | -6.84% | 16.02 | 2.81 |
| 02/24 | 560 | 565 | 550 | 564 | +0.71% | 5,000 | 59億1184万 | -6.47% | 16.19 | 2.84 |
| 02/23 | 549 | 560 | 532 | 560 | +3.9% | 7,800 | 58億6992万 | -7.74% | 16.08 | 2.82 |
| 02/22 | 550 | 555 | 533 | 539 | +0.37% | 3,200 | 56億4979万 | -11.64% | 15.47 | 2.71 |
| 02/19 | 549 | 549 | 537 | 537 | -2.1% | 2,200 | 56億2883万 | -12.54% | 15.42 | 2.7 |
| 02/18 | 529 | 550 | 516 | 549 | +3.69% | 6,000 | 57億4937万 | -11.53% | 15.75 | 2.76 |
| 02/17 | 522 | 550 | 522 | 529 | -1.4% | 4,200 | 55億4497万 | -15.22% | 15.19 | 2.66 |
| 02/16 | 545 | 547 | 509 | 537 | -3.68% | 12,200 | 56億2359万 | -14.71% | 15.4 | 2.7 |
| 02/15 | 528 | 565 | 528 | 557 | +6.4% | 8,600 | 58億3847万 | -12.15% | 15.99 | 2.8 |
| 02/12 | 555 | 575 | 518 | 524 | -12.68% | 21,200 | 54億8732万 | -17.95% | 15.03 | 2.63 |
| 02/10 | 596 | 600 | 592 | 600 | +0.67% | 4,000 | 62億8395万 | -6.91% | 17.21 | 3.02 |
| 02/09 | 628 | 637 | 589 | 596 | -6.15% | 28,600 | 62億4203万 | -7.82% | 17.1 | 3 |
| 02/08 | 610 | 638 | 610 | 635 | +2.26% | 1,600 | 66億5082万 | -2.38% | 18.21 | 3.19 |
| 02/05 | 625 | 626 | 610 | 621 | -1.35% | 10,600 | 65億408万 | -4.83% | 17.81 | 3.12 |
| 02/04 | 645 | 645 | 629 | 629 | -1.26% | 2,000 | 65億9317万 | -3.82% | 18.06 | 3.17 |
| 02/03 | 655 | 655 | 625 | 637 | -2.9% | 12,800 | 66億7703万 | -2.9% | 18.29 | 3.21 |
| 02/02 | 666 | 669 | 656 | 656 | -1.35% | 3,400 | 68億7619万 | -0.3% | 18.83 | 3.3 |
| 02/01 | 653 | 665 | 652 | 665 | +2.07% | 4,800 | 69億7053万 | +0.91% | 19.09 | 3.35 |
| 01/29 | 648 | 652 | 603 | 652 | +2.36% | 7,800 | 68億2902万 | -1.29% | 18.7 | 3.28 |
| 01/28 | 640 | 640 | 637 | 637 | -0.47% | 1,800 | 66億7179万 | -3.85% | 18.27 | 3.2 |
| 01/27 | 637 | 640 | 637 | 640 | +0.47% | 400 | 67億323万 | -3.69% | 18.36 | 3.22 |
| 01/26 | 650 | 660 | 635 | 637 | -1.32% | 9,000 | 66億7179万 | -4.43% | 18.27 | 3.2 |
| 01/25 | 648 | 650 | 637 | 645 | -0.62% | 6,200 | 67億6089万 | -3.59% | 18.52 | 3.25 |
| 01/22 | 640 | 651 | 633 | 649 | +2.29% | 3,800 | 68億281万 | -3.13% | 18.63 | 3.27 |
| 01/21 | 644 | 652 | 635 | 635 | -2.31% | 3,800 | 66億5082万 | -5.58% | 18.21 | 3.19 |
| 01/20 | 655 | 655 | 632 | 650 | -0.76% | 4,400 | 68億805万 | -3.78% | 18.65 | 3.27 |
| 01/19 | 640 | 659 | 638 | 655 | +2.27% | 3,200 | 68億6046万 | -3.47% | 18.79 | 3.29 |
| 01/18 | 644 | 663 | 636 | 640 | -2.59% | 6,200 | 67億848万 | -6.02% | 18.37 | 3.22 |
| 01/15 | 660 | 664 | 649 | 657 | -0.83% | 7,000 | 68億8667万 | -3.95% | 18.86 | 3.31 |
| 01/14 | 650 | 665 | 650 | 663 | +0.61% | 8,600 | 69億4432万 | -3.57% | 19.02 | 3.33 |
| 01/13 | 658 | 672 | 657 | 659 | +1% | 6,200 | 69億239万 | -4.43% | 18.9 | 3.31 |
| 01/12 | 661 | 663 | 651 | 652 | -1.66% | 11,200 | 68億3426万 | -5.64% | 18.72 | 3.28 |
| 01/08 | 663 | 664 | 661 | 663 | 0% | 2,200 | 69億4956万 | -4.33% | 19.03 | 3.34 |
| 01/07 | 661 | 669 | 661 | 663 | -0.08% | 3,000 | 69億4956万 | -4.47% | 19.03 | 3.34 |
| 01/06 | 663 | 670 | 663 | 664 | +0.53% | 10,200 | 69億5480万 | -4.81% | 19.05 | 3.34 |
| 01/05 | 678 | 695 | 660 | 660 | -3.72% | 14,400 | 69億1812万 | -5.85% | 18.95 | 3.32 |
| 01/04 | 695 | 697 | 666 | 686 | +0.88% | 9,400 | 71億8541万 | -2.63% | 19.68 | 3.45 |
| 2015 |
| 12/30 | 683 | 683 | 676 | 680 | -0.51% | 5,000 | 71億2251万 | -3.75% | 32.57 | 3.94 |
| 12/29 | 683 | 689 | 683 | 683 | +1.34% | 5,800 | 71億5920万 | -3.53% | 32.74 | 3.96 |
| 12/28 | 676 | 676 | 653 | 674 | -1.53% | 19,000 | 70億6486万 | -4.94% | 32.3 | 3.91 |
| 12/25 | 700 | 700 | 680 | 685 | -0.07% | 15,200 | 71億7492万 | -3.46% | 32.81 | 3.97 |
| 12/24 | 686 | 692 | 683 | 685 | -0.15% | 16,000 | 71億8017万 | -3.39% | 32.83 | 3.97 |
| 12/22 | 687 | 695 | 686 | 686 | -1.44% | 17,800 | 71億9065万 | -3.11% | 32.88 | 3.98 |
| 12/21 | 730 | 730 | 686 | 696 | +1.02% | 16,200 | 72億9547万 | -1.56% | 33.36 | 4.04 |
| 12/18 | 710 | 718 | 689 | 689 | -2.96% | 18,000 | 72億2209万 | -2.27% | 33.02 | 4 |
| 12/17 | 715 | 716 | 705 | 710 | +2.68% | 16,400 | 74億4222万 | +0.85% | 34.03 | 4.12 |
| 12/16 | 685 | 701 | 683 | 692 | +0.95% | 10,800 | 72億4830万 | -1.5% | 33.14 | 4.01 |
| 12/15 | 712 | 712 | 679 | 685 | -2.28% | 5,800 | 71億8017万 | -2.28% | 32.83 | 3.97 |
| 12/14 | 712 | 712 | 701 | 701 | -1.54% | 3,200 | 73億4788万 | +0.29% | 33.6 | 4.07 |
| 12/11 | 699 | 729 | 699 | 712 | -0.21% | 11,400 | 74億6318万 | +2.01% | 34.13 | 4.13 |
| 12/10 | 725 | 725 | 706 | 714 | -1.59% | 6,000 | 74億7890万 | +2.66% | 34.2 | 4.14 |
| 12/09 | 725 | 725 | 719 | 725 | +0.83% | 2,400 | 75億9945万 | +4.62% | 34.75 | 4.21 |
| 12/08 | 730 | 730 | 708 | 719 | -0.96% | 7,200 | 75億3655万 | +4.2% | 34.46 | 4.17 |
| 12/07 | 714 | 729 | 714 | 726 | +1.75% | 6,400 | 76億993万 | +5.68% | 34.8 | 4.21 |
| 12/04 | 713 | 730 | 691 | 714 | +0.07% | 15,000 | 74億7890万 | +4.31% | 34.2 | 4.14 |
| 12/03 | 703 | 720 | 687 | 713 | +2.96% | 17,000 | 74億7366万 | +4.55% | 34.17 | 4.14 |
