株価チャート
2016/05/10～2016/09/30
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 |
|---|
| 2019 | 7/1, 株式分割 1→2 |
| 2016 |
| 09/30 | 228 | 229 | 223 | 229 | 0% | 24,400 | 39億6079万 | +3.39% | 167.75 | 3.28 |
| 09/29 | 225 | 234 | 225 | 229 | -0.22% | 51,800 | 39億6079万 | +3.39% | 167.75 | 3.28 |
| 09/28 | 230 | 234 | 229 | 229 | +1.1% | 33,200 | 39億6946万 | +4.09% | 168.12 | 3.28 |
| 09/27 | 226 | 228 | 223 | 227 | +0.44% | 35,800 | 39億2612万 | +2.95% | 166.28 | 3.25 |
| 09/26 | 229 | 229 | 223 | 226 | +0.45% | 34,000 | 39億879万 | +2.97% | 165.55 | 3.23 |
| 09/23 | 234 | 234 | 220 | 225 | -2.39% | 58,800 | 38億9146万 | +2.51% | 164.82 | 3.22 |
| 09/21 | 225 | 252 | 219 | 230 | +4.07% | 330,200 | 39億8679万 | +5.02% | 168.85 | 3.3 |
| 09/20 | 226 | 226 | 219 | 221 | -1.78% | 30,600 | 38億3079万 | +0.45% | 162.25 | 3.17 |
| 09/16 | 225 | 228 | 219 | 225 | +0.45% | 40,400 | 39億12万 | +1.81% | 165.18 | 3.23 |
| 09/15 | 225 | 228 | 220 | 224 | -1.32% | 65,600 | 38億8279万 | +1.36% | 164.45 | 3.21 |
| 09/14 | 235 | 235 | 227 | 227 | -3.61% | 41,400 | 39億3479万 | +1.79% | 166.65 | 3.25 |
| 09/13 | 235 | 240 | 224 | 236 | +0.43% | 98,200 | 40億8213万 | +5.13% | 172.89 | 3.38 |
| 09/12 | 240 | 244 | 235 | 235 | -5.25% | 91,000 | 40億6479万 | +4.22% | 172.16 | 3.36 |
| 09/09 | 235 | 255 | 234 | 248 | +7.14% | 459,600 | 42億9014万 | +9.51% | 181.7 | 3.55 |
| 09/08 | 225 | 238 | 218 | 231 | +4.76% | 109,600 | 40億413万 | +2.21% | 169.59 | 3.31 |
| 09/07 | 216 | 224 | 215 | 221 | +3.28% | 65,000 | 38億2212万 | -2.43% | 161.88 | 3.16 |
| 09/06 | 212 | 216 | 211 | 214 | +0.95% | 59,000 | 37億78万 | -5.95% | 156.74 | 3.06 |
| 09/05 | 212 | 214 | 208 | 212 | +0.48% | 26,600 | 36億6611万 | -7.64% | 155.27 | 3.03 |
| 09/02 | 212 | 214 | 210 | 211 | 0% | 18,000 | 36億4878万 | -8.48% | 154.54 | 3.02 |
| 09/01 | 211 | 216 | 209 | 211 | +1.2% | 23,000 | 36億4878万 | -9.27% | 154.54 | 3.02 |
| 08/31 | 207 | 210 | 206 | 208 | +1.22% | 30,200 | 36億545万 | -10.73% | 152.7 | 2.98 |
| 08/30 | 205 | 206 | 202 | 206 | +1.23% | 25,800 | 35億6211万 | -12.55% | 150.87 | 2.95 |
| 08/29 | 207 | 209 | 201 | 203 | -2.4% | 88,800 | 35億1878万 | -13.98% | 149.03 | 2.91 |
| 08/26 | 211 | 213 | 207 | 208 | 0% | 36,000 | 36億545万 | -12.61% | 152.7 | 2.98 |
| 08/25 | 211 | 216 | 208 | 208 | -0.95% | 21,400 | 36億545万 | -13.33% | 152.7 | 2.98 |
| 08/24 | 211 | 213 | 210 | 210 | -0.24% | 26,600 | 36億4011万 | -12.86% | 154.17 | 3.01 |
| 08/23 | 218 | 220 | 211 | 211 | -2.55% | 35,000 | 36億4878万 | -13.37% | 154.54 | 3.02 |
| 08/22 | 216 | 216 | 206 | 216 | +0.23% | 36,600 | 37億4412万 | -11.48% | 158.58 | 3.1 |
| 08/19 | 219 | 225 | 216 | 216 | -1.6% | 49,000 | 37億3545万 | -12.4% | 158.21 | 3.09 |
| 08/18 | 232 | 233 | 217 | 219 | -6.41% | 92,000 | 37億9612万 | -11.34% | 160.78 | 3.14 |
| 08/17 | 243 | 246 | 234 | 234 | -3.51% | 99,000 | 40億5613万 | -6.02% | 171.79 | 3.36 |
| 08/16 | 243 | 281 | 243 | 243 | 0% | 501,000 | 42億347万 | -3% | 178.03 | 3.48 |
| 08/15 | 242 | 247 | 242 | 243 | -2.02% | 32,200 | 42億347万 | -3% | 178.03 | 3.48 |
| 08/12 | 241 | 250 | 239 | 248 | -4.44% | 105,200 | 42億9014万 | -1.39% | 181.7 | 3.55 |
| 08/10 | 260 | 260 | 254 | 259 | +0.19% | 45,800 | 44億8948万 | +2.78% | 190.14 | 3.71 |
| 08/09 | 255 | 259 | 250 | 259 | +2.38% | 46,800 | 44億8081万 | +2.17% | 189.78 | 3.71 |
| 08/08 | 258 | 261 | 251 | 253 | -0.2% | 78,800 | 43億7680万 | -0.2% | 185.37 | 3.62 |
| 08/05 | 253 | 265 | 249 | 253 | +2.22% | 86,000 | 43億8547万 | -0.39% | 185.74 | 3.63 |
| 08/04 | 245 | 252 | 245 | 248 | +0.41% | 29,000 | 42億9014万 | -2.94% | 181.7 | 3.55 |
| 08/03 | 253 | 253 | 246 | 247 | -2.18% | 42,400 | 42億7280万 | -3.71% | 180.97 | 3.53 |
| 08/02 | 253 | 253 | 249 | 252 | +0.2% | 48,600 | 43億6814万 | -1.56% | 185 | 3.61 |
| 08/01 | 250 | 253 | 247 | 252 | +1.41% | 56,200 | 43億5947万 | -1.76% | 184.64 | 3.61 |
| 07/29 | 243 | 249 | 238 | 248 | +1.85% | 62,200 | 42億9880万 | -2.75% | 182.07 | 3.56 |
| 07/28 | 245 | 247 | 243 | 244 | -0.81% | 35,600 | 42億2080万 | -4.88% | 178.76 | 3.49 |
| 07/27 | 245 | 248 | 245 | 246 | 0% | 31,200 | 42億5547万 | -4.47% | 180.23 | 3.52 |
| 07/26 | 247 | 249 | 245 | 246 | -0.61% | 45,200 | 42億5547万 | -4.84% | 180.23 | 3.52 |
| 07/25 | 253 | 253 | 247 | 247 | -0.8% | 29,200 | 42億8147万 | -4.63% | 181.33 | 3.54 |
| 07/22 | 249 | 251 | 245 | 249 | 0% | 34,800 | 43億1614万 | -3.86% | 182.8 | 3.57 |
| 07/21 | 250 | 251 | 248 | 249 | +0.2% | 16,800 | 43億1614万 | -3.86% | 182.8 | 3.57 |
| 07/20 | 246 | 249 | 243 | 249 | +0.61% | 31,600 | 43億747万 | -4.42% | 182.44 | 3.56 |
| 07/19 | 245 | 248 | 241 | 247 | +0.82% | 59,000 | 42億8147万 | -5.36% | 181.33 | 3.54 |
| 07/15 | 254 | 254 | 241 | 245 | -3.92% | 114,000 | 42億4680万 | -6.49% | 179.87 | 3.51 |
| 07/14 | 259 | 259 | 253 | 255 | 0% | 33,800 | 44億2014万 | -3.77% | 187.21 | 3.66 |
| 07/13 | 263 | 263 | 253 | 255 | -1.16% | 85,200 | 44億2014万 | -4.14% | 187.21 | 3.66 |
| 07/12 | 267 | 269 | 256 | 258 | -1.53% | 180,600 | 44億7214万 | -3.73% | 189.41 | 3.7 |
| 07/11 | 252 | 300 | 252 | 262 | +4.8% | 772,000 | 45億4148万 | -2.96% | 192.35 | 3.76 |
| 07/08 | 259 | 264 | 247 | 250 | -2.91% | 58,600 | 43億3347万 | -7.75% | 183.54 | 3.58 |
| 07/07 | 270 | 270 | 254 | 258 | -3.01% | 56,400 | 44億6347万 | -5.68% | 189.04 | 3.69 |
| 07/06 | 278 | 278 | 262 | 266 | -5.52% | 54,000 | 46億215万 | -3.1% | 194.92 | 3.81 |
| 07/05 | 280 | 283 | 275 | 281 | +0.9% | 32,400 | 48億7082万 | +1.81% | 206.29 | 4.03 |
| 07/04 | 271 | 282 | 267 | 279 | +1.09% | 23,800 | 48億2749万 | +0.54% | 204.46 | 3.99 |
| 07/01 | 271 | 276 | 260 | 276 | +1.66% | 43,000 | 47億3639万 | -0.54% | 200.6 | 3.92 |
| 06/30 | 264 | 272 | 258 | 271 | +2.65% | 67,000 | 46億5903万 | -2.52% | 197.32 | 3.85 |
| 06/29 | 258 | 264 | 250 | 264 | +3.53% | 44,600 | 45億3868万 | -5.38% | 192.23 | 3.75 |
| 06/28 | 241 | 255 | 232 | 255 | +4.29% | 55,600 | 43億8396万 | -8.93% | 185.67 | 3.63 |
| 06/27 | 235 | 247 | 235 | 245 | +4.04% | 50,600 | 42億344万 | -13.6% | 178.03 | 3.48 |
| 06/24 | 262 | 271 | 228 | 235 | -12.8% | 143,200 | 40億4012万 | -17.54% | 171.11 | 3.34 |
| 06/23 | 265 | 270 | 260 | 270 | -0.55% | 26,600 | 46億3324万 | -6.1% | 196.23 | 3.83 |
| 06/22 | 280 | 280 | 263 | 271 | -2.17% | 39,600 | 46億5903万 | -5.57% | 197.32 | 3.85 |
| 06/21 | 268 | 285 | 261 | 277 | +3.36% | 29,600 | 47億6218万 | -3.48% | 201.69 | 3.94 |
| 06/20 | 251 | 270 | 251 | 268 | +6.99% | 94,600 | 46億745万 | -6.94% | 195.14 | 3.81 |
| 06/17 | 253 | 259 | 251 | 251 | -0.6% | 39,600 | 43億659万 | -14.21% | 182.4 | 3.56 |
| 06/16 | 281 | 281 | 251 | 252 | -7.86% | 106,400 | 43億3238万 | -14.29% | 183.49 | 3.58 |
| 06/15 | 256 | 274 | 256 | 274 | +7.05% | 49,800 | 47億201万 | -7.6% | 199.14 | 3.89 |
| 06/14 | 284 | 286 | 253 | 256 | -11.28% | 205,800 | 43億9255万 | -14.55% | 186.04 | 3.63 |
| 06/13 | 306 | 306 | 288 | 288 | -5.11% | 84,600 | 49億5129万 | -4.95% | 209.7 | 4.1 |
| 06/10 | 296 | 304 | 295 | 304 | +2.53% | 78,600 | 52億1777万 | -1.14% | 220.99 | 4.32 |
| 06/09 | 296 | 303 | 294 | 296 | +0.17% | 114,600 | 50億8883万 | -3.58% | 215.53 | 4.21 |
| 06/08 | 305 | 308 | 294 | 296 | -1.83% | 90,400 | 50億8023万 | -4.06% | 215.16 | 4.2 |
| 06/07 | 297 | 309 | 294 | 301 | +1.35% | 97,400 | 51億7479万 | -2.9% | 219.17 | 4.28 |
| 06/06 | 295 | 300 | 288 | 297 | +0.34% | 46,000 | 51億602万 | -4.5% | 216.26 | 4.22 |
| 06/03 | 290 | 302 | 288 | 296 | +0.68% | 104,400 | 50億8883万 | -5.43% | 215.53 | 4.21 |
| 06/02 | 301 | 305 | 289 | 294 | -2.33% | 90,200 | 50億5444万 | -6.96% | 214.07 | 4.18 |
| 06/01 | 303 | 310 | 299 | 301 | -0.5% | 92,400 | 51億7479万 | -5.35% | 219.17 | 4.28 |
| 05/31 | 306 | 308 | 299 | 303 | +0.67% | 99,000 | 52億58万 | -5.76% | 220.26 | 4.3 |
| 05/30 | 297 | 308 | 297 | 301 | +3.09% | 132,800 | 51億6619万 | -7.25% | 218.8 | 4.27 |
| 05/27 | 288 | 298 | 284 | 292 | 0% | 144,400 | 50億1146万 | -10.58% | 212.25 | 4.15 |
| 05/26 | 305 | 306 | 288 | 292 | -3% | 153,400 | 50億1146万 | -11.13% | 212.25 | 4.15 |
| 05/25 | 318 | 318 | 298 | 301 | -6.82% | 357,800 | 51億6619万 | -9.21% | 218.8 | 4.27 |
| 05/24 | 287 | 334 | 281 | 323 | +13.16% | 424,200 | 55億4442万 | -3.73% | 234.82 | 4.59 |
| 05/23 | 282 | 290 | 280 | 285 | +1.24% | 149,000 | 48億9972万 | -15.43% | 207.52 | 4.05 |
| 05/20 | 279 | 284 | 274 | 282 | +1.99% | 133,400 | 48億3954万 | -17.21% | 204.97 | 4 |
| 05/19 | 277 | 282 | 271 | 276 | +2.03% | 209,200 | 47億4499万 | -19.06% | 200.97 | 3.93 |
| 05/18 | 309 | 317 | 262 | 271 | -13.16% | 905,000 | 46億5043万 | -20.67% | 196.96 | 3.85 |
| 05/17 | 332 | 342 | 309 | 312 | -12.13% | 1,150,400 | 53億5530万 | -8.92% | 226.81 | 4.43 |
| 05/16 | 355 | 355 | 355 | 355 | +16.42% | 852,800 | 60億9456万 | +4.26% | 258.12 | 5.04 |
| 05/13 | 315 | 316 | 303 | 305 | -4.09% | 194,200 | 52億3496万 | -9.64% | 221.72 | 4.33 |
| 05/12 | 330 | 330 | 314 | 318 | -6.07% | 252,000 | 54億5846万 | -6.07% | 231.18 | 4.52 |
| 05/11 | 355 | 355 | 331 | 338 | -5.06% | 213,000 | 58億1089万 | 0% | 246.11 | 4.81 |
| 05/10 | 379 | 405 | 346 | 356 | -5.32% | 470,200 | 61億2035万 | +4.71% | 259.22 | 5.06 |
