株価チャート
2015/11/24～2016/06/20
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 |
|---|
| 2016 | 9/1, 株式分割 1→2 |
| 2016 |
| 06/20 | 1,725 | 1,798 | 1,693 | 1,778 | +5.18% | 202,600 | 163億394万 | -22.92% | 96.05 | 7.48 |
| 06/17 | 1,830 | 1,840 | 1,660 | 1,690 | -2.17% | 284,600 | 155億135万 | -27.69% | 91.32 | 7.11 |
| 06/16 | 1,820 | 1,890 | 1,655 | 1,728 | -8.48% | 421,200 | 158億4532万 | -27.29% | 93.35 | 7.27 |
| 06/15 | 1,765 | 1,940 | 1,755 | 1,888 | +7.55% | 582,200 | 173億1290万 | -21.88% | 101.99 | 7.94 |
| 06/14 | 2,000 | 2,008 | 1,753 | 1,755 | -14.29% | 534,400 | 160億9756万 | -27.96% | 94.83 | 7.39 |
| 06/13 | 2,035 | 2,090 | 2,015 | 2,048 | -4.32% | 282,600 | 187億8048万 | -16.56% | 110.64 | 8.62 |
| 06/10 | 2,198 | 2,200 | 2,115 | 2,140 | -2.95% | 320,200 | 196億2893万 | -13.15% | 115.64 | 9.01 |
| 06/09 | 2,215 | 2,290 | 2,160 | 2,205 | +1.15% | 592,400 | 202億2514万 | -10.73% | 119.15 | 9.28 |
| 06/08 | 2,170 | 2,200 | 2,010 | 2,180 | -0.91% | 939,800 | 199億9583万 | -11.38% | 117.8 | 9.18 |
| 06/07 | 2,390 | 2,393 | 2,160 | 2,200 | -5.78% | 608,800 | 201億7928万 | -10.17% | 118.88 | 9.26 |
| 06/06 | 2,343 | 2,373 | 2,280 | 2,335 | -4.6% | 444,200 | 214億1755万 | -4.22% | 126.17 | 9.83 |
| 06/03 | 2,460 | 2,545 | 2,418 | 2,448 | -0.31% | 381,600 | 224億4944万 | +0.89% | 132.25 | 10.3 |
| 06/02 | 2,605 | 2,615 | 2,355 | 2,455 | -3.54% | 585,400 | 225億1824万 | +1.66% | 132.66 | 10.33 |
| 06/01 | 2,500 | 2,675 | 2,488 | 2,545 | +0.39% | 873,000 | 233億4375万 | +5.69% | 137.52 | 10.71 |
| 05/31 | 2,580 | 2,665 | 2,490 | 2,535 | +0.8% | 1,141,400 | 232億5203万 | +6.16% | 136.98 | 10.67 |
| 05/30 | 2,315 | 2,525 | 2,308 | 2,515 | +9.71% | 669,000 | 230億6858万 | +6.79% | 135.9 | 10.59 |
| 05/27 | 2,303 | 2,478 | 2,268 | 2,293 | -4.28% | 551,600 | 210億2772万 | -0.89% | 123.88 | 9.65 |
| 05/26 | 2,428 | 2,448 | 2,150 | 2,395 | -4.58% | 1,008,000 | 219億6789万 | +5.18% | 129.42 | 10.08 |
| 05/25 | 2,750 | 2,775 | 2,425 | 2,510 | -5.28% | 742,800 | 230億2272万 | +12.1% | 135.63 | 10.57 |
| 05/24 | 2,785 | 2,815 | 2,645 | 2,650 | -5.69% | 697,000 | 243億686万 | +20.4% | 143.2 | 11.15 |
| 05/23 | 2,550 | 2,890 | 2,545 | 2,810 | +12.4% | 2,492,400 | 257億7444万 | +30.21% | 151.84 | 11.83 |
| 05/20 | 2,398 | 2,580 | 2,253 | 2,500 | +1.11% | 1,052,000 | 229億3100万 | +18.65% | 135.09 | 10.52 |
| 05/19 | 2,690 | 2,735 | 2,355 | 2,473 | -2.66% | 1,503,600 | 226億7875万 | +19.33% | 133.6 | 10.41 |
| 05/18 | 3,250 | 3,290 | 2,540 | 2,540 | -16.45% | 2,934,200 | 232億9789万 | +25.25% | 137.25 | 10.69 |
| 05/17 | 2,540 | 3,040 | 2,540 | 3,040 | +19.69% | 3,611,400 | 278億8409万 | +53.54% | 164.27 | 12.8 |
| 05/16 | 2,695 | 3,160 | 2,470 | 2,540 | -5.05% | 3,808,800 | 232億9789万 | +32.91% | 137.25 | 10.69 |
| 05/13 | 2,625 | 2,770 | 2,405 | 2,675 | -1.83% | 2,573,200 | 245億3617万 | +43.59% | 144.55 | 11.26 |
| 05/12 | 2,385 | 2,740 | 2,368 | 2,725 | +14.14% | 3,907,200 | 249億9479万 | +50.55% | 147.25 | 11.47 |
| 05/11 | 2,175 | 2,388 | 2,110 | 2,388 | +8.52% | 1,350,000 | 218億9910万 | +36.82% | 129.01 | 10.05 |
| 05/10 | 2,290 | 2,335 | 2,190 | 2,200 | -4.14% | 529,000 | 201億7928万 | +29.72% | 118.88 | 9.26 |
| 05/09 | 2,345 | 2,443 | 2,190 | 2,295 | +0.22% | 1,708,600 | 210億5065万 | +38.75% | 124.01 | 9.66 |
| 05/06 | 2,035 | 2,295 | 2,005 | 2,290 | +15.95% | 1,890,400 | 210億479万 | +42.68% | 123.74 | 9.64 |
| 05/02 | 1,778 | 2,045 | 1,750 | 1,975 | +4.91% | 624,200 | 181億1549万 | +27.09% | 106.72 | 8.31 |
| 04/28 | 2,008 | 2,015 | 1,825 | 1,883 | -2.96% | 501,600 | 172億6704万 | +24.26% | 101.72 | 7.92 |
| 04/27 | 1,998 | 2,093 | 1,920 | 1,940 | -4.55% | 559,000 | 177億9445万 | +30.99% | 104.83 | 8.17 |
| 04/26 | 2,070 | 2,173 | 1,860 | 2,033 | -6.55% | 891,200 | 186億4290万 | +40.85% | 109.83 | 8.56 |
| 04/25 | 2,235 | 2,400 | 2,113 | 2,175 | -4.4% | 1,281,400 | 199億4997万 | +55.02% | 117.53 | 9.15 |
| 04/22 | 2,210 | 2,408 | 2,028 | 2,275 | +10.57% | 3,896,200 | 208億6721万 | +67.77% | 122.93 | 9.58 |
| 04/21 | 1,778 | 2,058 | 1,660 | 2,058 | +20.5% | 3,712,600 | 188億7221万 | +57.78% | 111.18 | 8.66 |
| 04/20 | 1,500 | 1,708 | 1,500 | 1,708 | +17.15% | 2,341,400 | 156億6187万 | +35.62% | 92.27 | 7.19 |
| 04/19 | 1,422 | 1,490 | 1,355 | 1,458 | +4.63% | 722,000 | 133億6877万 | +18.79% | 78.76 | 6.13 |
| 04/18 | 1,415 | 1,450 | 1,390 | 1,393 | -4.26% | 375,600 | 127億7715万 | +15.51% | 75.27 | 5.86 |
| 04/15 | 1,450 | 1,540 | 1,405 | 1,455 | -5.98% | 813,400 | 133億4584万 | +22.78% | 78.62 | 6.12 |
| 04/14 | 1,620 | 1,625 | 1,485 | 1,548 | -2.52% | 868,600 | 141億9428万 | +33.29% | 83.62 | 6.51 |
| 04/13 | 1,450 | 1,610 | 1,421 | 1,588 | +4.79% | 1,229,400 | 145億6118万 | +40.74% | 85.78 | 6.68 |
| 04/12 | 1,633 | 1,640 | 1,458 | 1,515 | -6.77% | 2,177,200 | 138億9618万 | +38.36% | 81.86 | 6.38 |
| 04/11 | 1,410 | 1,625 | 1,383 | 1,625 | +18.18% | 3,941,000 | 149億515万 | +52.73% | 87.81 | 6.84 |
| 04/08 | 1,300 | 1,410 | 1,263 | 1,375 | +2.46% | 1,146,400 | 126億1205万 | +33.37% | 74.3 | 5.79 |
| 04/07 | 1,355 | 1,395 | 1,291 | 1,342 | +0.9% | 1,059,600 | 123億936万 | +33.13% | 72.52 | 5.65 |
| 04/06 | 1,275 | 1,421 | 1,253 | 1,330 | +0.38% | 2,015,200 | 121億9929万 | +34.89% | 71.87 | 5.6 |
| 04/05 | 1,425 | 1,495 | 1,218 | 1,325 | -1.85% | 4,483,800 | 121億5343万 | +37.16% | 71.6 | 5.58 |
| 04/04 | 1,090 | 1,350 | 1,060 | 1,350 | +22.73% | 3,013,200 | 123億8274万 | +42.71% | 72.95 | 5.68 |
| 04/01 | 1,170 | 1,170 | 1,053 | 1,100 | -4.76% | 512,200 | 100億8964万 | +18.92% | 59.44 | 4.63 |
| 03/31 | 1,200 | 1,206 | 1,121 | 1,155 | -0.86% | 897,600 | 105億9412万 | +26.37% | 62.41 | 4.86 |
| 03/30 | 1,090 | 1,165 | 1,076 | 1,165 | +8.32% | 1,117,400 | 106億8584万 | +29.73% | 62.95 | 4.9 |
| 03/29 | 1,010 | 1,120 | 1,010 | 1,076 | +6.96% | 1,262,800 | 98億6491万 | +22.35% | 58.12 | 4.53 |
| 03/28 | 1,020 | 1,045 | 997 | 1,006 | -0.49% | 288,800 | 92億2284万 | +16.65% | 54.33 | 4.23 |
| 03/25 | 1,020 | 1,033 | 995 | 1,011 | -0.93% | 337,800 | 92億6871万 | +19.44% | 54.6 | 4.25 |
| 03/24 | 999 | 1,020 | 960 | 1,020 | +1.8% | 376,200 | 93億5584万 | +22.89% | 55.12 | 4.29 |
| 03/23 | 1,040 | 1,041 | 993 | 1,002 | -2.24% | 508,400 | 91億9074万 | +23.25% | 54.14 | 4.22 |
| 03/22 | 1,026 | 1,060 | 1,004 | 1,025 | +3.07% | 1,220,000 | 94億171万 | +28.93% | 55.39 | 4.31 |
| 03/18 | 983 | 1,005 | 931 | 995 | +2.31% | 699,400 | 91億2195万 | +28.32% | 53.74 | 4.19 |
| 03/17 | 972 | 1,025 | 955 | 972 | +2.69% | 1,648,200 | 89億1557万 | +28.91% | 52.52 | 4.09 |
| 03/16 | 900 | 958 | 886 | 947 | +4.53% | 687,200 | 86億8167万 | +28.08% | 51.14 | 3.98 |
| 03/15 | 935 | 939 | 880 | 906 | -2.37% | 407,600 | 83億560万 | +24.72% | 48.93 | 3.81 |
| 03/14 | 940 | 959 | 908 | 928 | +6% | 1,227,600 | 85億740万 | +29.36% | 50.12 | 3.9 |
| 03/11 | 841 | 945 | 814 | 875 | +4.23% | 2,693,000 | 80億2585万 | +23.76% | 47.28 | 3.68 |
| 03/10 | 734 | 844 | 731 | 840 | +14.69% | 638,600 | 77億22万 | +19.76% | 45.36 | 3.53 |
| 03/09 | 752 | 762 | 731 | 732 | -2.47% | 80,600 | 67億1419万 | +5.17% | 39.55 | 3.08 |
| 03/08 | 765 | 772 | 751 | 751 | -1.64% | 78,800 | 68億8388万 | +7.52% | 40.55 | 3.16 |
| 03/07 | 788 | 788 | 760 | 763 | -3.36% | 75,200 | 69億9854万 | +9.78% | 41.23 | 3.21 |
| 03/04 | 775 | 799 | 764 | 790 | 0% | 111,800 | 72億4160万 | +14.25% | 42.66 | 3.32 |
| 03/03 | 810 | 814 | 761 | 790 | -2.65% | 174,800 | 72億4160万 | +15.26% | 42.66 | 3.32 |
| 03/02 | 849 | 850 | 810 | 811 | -0.8% | 168,600 | 74億3881万 | +19.62% | 43.82 | 3.41 |
| 03/01 | 825 | 829 | 755 | 818 | -1.33% | 236,800 | 74億9843万 | +21.83% | 44.17 | 3.44 |
| 02/29 | 875 | 875 | 829 | 829 | 0% | 337,600 | 75億9933万 | +24.96% | 53.57 | 5.81 |
| 02/26 | 849 | 870 | 825 | 829 | +1.1% | 598,200 | 75億9933万 | +26.68% | 53.57 | 5.81 |
| 02/25 | 748 | 832 | 733 | 820 | +10.07% | 839,200 | 75億1678万 | +27.45% | 52.99 | 5.74 |
| 02/24 | 680 | 745 | 672 | 745 | +7.28% | 273,000 | 68億2885万 | +17.06% | 48.14 | 5.22 |
| 02/23 | 720 | 725 | 668 | 694 | +3.66% | 318,200 | 63億6564万 | +9.64% | 44.87 | 4.86 |
| 02/22 | 614 | 693 | 608 | 670 | +11.49% | 291,000 | 61億4065万 | +6.1% | 43.29 | 4.69 |
| 02/19 | 582 | 608 | 574 | 601 | -0.83% | 64,800 | 55億778万 | -4.98% | 38.83 | 4.21 |
| 02/18 | 607 | 622 | 601 | 606 | +2.8% | 115,800 | 55億5364万 | -4.5% | 39.15 | 4.24 |
| 02/17 | 536 | 610 | 536 | 589 | +7.09% | 209,200 | 54億230万 | -7.54% | 38.08 | 4.13 |
| 02/16 | 530 | 580 | 530 | 550 | +1.76% | 166,200 | 50億4460万 | -14.2% | 35.56 | 3.85 |
| 02/15 | 541 | 541 | 510 | 541 | +16.11% | 139,800 | 49億5746万 | -16.72% | 34.95 | 3.79 |
| 02/12 | 511 | 550 | 462 | 466 | -22.48% | 303,800 | 42億6956万 | -29.15% | 30.1 | 3.26 |
| 02/10 | 625 | 635 | 565 | 601 | -2.2% | 119,400 | 55億778万 | -10.51% | 38.83 | 4.21 |
| 02/09 | 635 | 645 | 613 | 614 | -8.36% | 90,800 | 56億3160万 | -9.84% | 39.7 | 4.3 |
| 02/08 | 648 | 680 | 640 | 670 | -1.98% | 81,800 | 61億4524万 | -2.33% | 43.32 | 4.7 |
| 02/05 | 690 | 692 | 626 | 684 | -5.79% | 208,600 | 62億6906万 | -1.09% | 44.19 | 4.79 |
| 02/04 | 735 | 798 | 726 | 726 | 0% | 469,200 | 66億5428万 | +4.69% | 46.91 | 5.08 |
| 02/03 | 743 | 745 | 703 | 726 | -4.85% | 163,800 | 66億5428万 | +5.14% | 46.91 | 5.08 |
| 02/02 | 675 | 775 | 674 | 763 | +10.51% | 429,200 | 69億9365万 | +10.99% | 49.3 | 5.34 |
| 02/01 | 661 | 715 | 658 | 690 | +6.15% | 154,400 | 63億2868万 | +0.88% | 44.61 | 4.84 |
| 01/29 | 652 | 663 | 640 | 650 | -0.15% | 70,000 | 59億6180万 | -5.11% | 42.03 | 4.56 |
| 01/28 | 630 | 653 | 626 | 651 | +4.16% | 106,200 | 59億7097万 | -5.52% | 42.09 | 4.56 |
| 01/27 | 628 | 640 | 615 | 625 | +1.96% | 53,400 | 57億3250万 | -9.94% | 40.41 | 4.38 |
| 01/26 | 602 | 630 | 602 | 613 | -2.85% | 59,000 | 56億2243万 | -12.55% | 39.63 | 4.3 |
| 01/25 | 615 | 632 | 591 | 631 | +5.25% | 81,000 | 57億8753万 | -11% | 40.8 | 4.42 |
| 01/22 | 613 | 613 | 575 | 600 | +5.64% | 95,800 | 54億9861万 | -16.27% | 38.76 | 4.2 |
| 01/21 | 617 | 648 | 562 | 568 | -8.84% | 194,400 | 51億6742万 | -21.51% | 36.43 | 3.95 |
| 01/20 | 695 | 699 | 610 | 623 | -9.12% | 102,000 | 56億6823万 | -14.96% | 39.96 | 4.33 |
| 01/19 | 649 | 685 | 635 | 685 | +5.71% | 96,400 | 62億3733万 | -7.31% | 43.97 | 4.77 |
| 01/18 | 630 | 665 | 608 | 648 | -4% | 167,800 | 59億42万 | -13.14% | 41.59 | 4.51 |
| 01/15 | 750 | 775 | 673 | 675 | +1.35% | 389,000 | 61億4628万 | -10.6% | 43.33 | 4.7 |
| 01/14 | 660 | 676 | 626 | 666 | -2.92% | 89,600 | 60億6432万 | -12.83% | 42.75 | 4.63 |
| 01/13 | 679 | 708 | 660 | 686 | +1.03% | 117,000 | 62億4644万 | -10.91% | 44.03 | 4.77 |
| 01/12 | 720 | 727 | 633 | 679 | -9.41% | 174,000 | 61億8270万 | -12.61% | 43.58 | 4.72 |
| 01/08 | 715 | 773 | 710 | 750 | -0.07% | 140,000 | 68億2464万 | -4.64% | 48.11 | 5.21 |
| 01/07 | 797 | 800 | 725 | 750 | -7.69% | 189,600 | 68億2920万 | -5.54% | 48.14 | 5.22 |
| 01/06 | 860 | 880 | 790 | 813 | -2.4% | 467,200 | 73億9830万 | +0.93% | 52.15 | 5.65 |
| 01/05 | 763 | 833 | 736 | 833 | +9.76% | 337,000 | 75億8041万 | +2.4% | 53.44 | 5.79 |
| 01/04 | 789 | 805 | 738 | 759 | -3.25% | 245,400 | 69億659万 | -7.84% | 48.69 | 5.28 |
| 01/01 | 株式分割 1→2 |
| 2015 |
| 12/30 | 770 | 807 | 766 | 784 | +6.59% | 730,000 | 71億3879万 | -6.44% | 50.32 | 5.45 |
| 12/29 | 663 | 783 | 650 | 736 | +13.15% | 633,600 | 66億9716万 | -12.96% | 47.21 | 5.12 |
| 12/28 | 655 | 655 | 603 | 650 | +1.64% | 183,600 | 59億1864万 | - | 41.72 | 4.52 |
| 12/25 | 700 | 700 | 633 | 640 | -8.97% | 346,000 | 58億2303万 | - | 41.05 | 4.45 |
| 12/24 | 708 | 729 | 700 | 703 | -0.35% | 166,800 | 62億5028万 | - | 44.06 | 4.78 |
| 12/22 | 750 | 750 | 701 | 705 | -6% | 290,800 | 62億7252万 | - | 44.22 | 4.79 |
| 12/21 | 786 | 786 | 745 | 750 | -3.69% | 234,000 | 66億6540万 | - | 46.99 | 5.09 |
| 12/18 | 795 | 801 | 779 | 779 | -4.15% | 192,000 | 69億2090万 | - | 48.79 | 5.29 |
| 12/17 | 761 | 820 | 755 | 813 | +2.2% | 449,600 | 72億2085万 | - | 50.9 | 5.52 |
| 12/16 | 825 | 836 | 783 | 795 | -2% | 382,000 | 70億6532万 | - | 49.8 | 5.4 |
| 12/15 | 840 | 879 | 780 | 811 | +3.02% | 2,220,400 | 72億974万 | - | 50.82 | 5.51 |
| 12/14 | 753 | 810 | 738 | 788 | +1.29% | 472,400 | 69億9867万 | - | 49.33 | 5.35 |
| 12/11 | 825 | 830 | 766 | 778 | -4.45% | 413,600 | 69億979万 | - | 48.71 | 5.28 |
| 12/10 | 840 | 840 | 809 | 814 | -3.41% | 290,400 | 72億3195万 | - | 50.98 | 5.53 |
| 12/09 | 871 | 898 | 828 | 843 | -4.8% | 878,800 | 74億8746万 | - | 52.78 | 5.72 |
| 12/08 | 911 | 933 | 853 | 885 | -0.28% | 2,090,400 | 78億6517万 | - | 55.44 | 6.01 |
| 12/07 | 845 | 909 | 814 | 888 | +8.23% | 3,466,000 | 78億8739万 | - | 55.6 | 6.03 |
| 12/04 | 845 | 871 | 803 | 820 | -5.61% | 922,000 | 72億8750万 | - | 51.37 | 5.57 |
| 12/03 | 890 | 923 | 863 | 869 | -3.07% | 1,272,400 | 77億2075万 | - | 54.42 | 5.9 |
| 12/02 | 953 | 963 | 890 | 896 | -7.12% | 1,935,200 | 79億6515万 | - | 56.15 | 6.09 |
| 12/01 | 988 | 1,018 | 964 | 965 | -5.39% | 2,425,600 | 85億7614万 | - | 60.45 | 6.55 |
| 11/30 | 1,006 | 1,089 | 979 | 1,020 | +0.99% | 6,624,800 | 181億5028万 | - | 127.94 | 13.87 |
| 11/27 | 1,066 | 1,088 | 963 | 1,010 | -5.39% | 7,218,000 | 179億7234万 | - | 126.69 | 13.73 |
| 11/26 | 1,208 | 1,248 | 1,056 | 1,068 | -6.15% | 18,015,200 | 189億9552万 | - | 133.9 | 14.51 |
| 11/25 | 1,015 | 1,138 | 943 | 1,138 | +18.18% | 20,708,400 | 202億4113万 | - | 142.68 | 15.47 |
| 11/24 | 926 | 1,101 | 751 | 963 | 0% | 9,025,600 | 171億2711万 | - | 120.73 | 13.09 |
