株価チャート
2015/12/07～2016/05/23
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 | 9/1, 株式分割 1→4 |
| 2016 | 10/1, 株式分割 1→4 |
| 2016 |
| 05/23 | 238 | 248 | 237 | 241 | +0.39% | 334,400 | 77億1925万 | -7.81% | 37.42 | 8.49 |
| 05/20 | 239 | 255 | 235 | 240 | +1.99% | 688,000 | 76億8917万 | -8.17% | 37.27 | 8.46 |
| 05/19 | 239 | 256 | 233 | 235 | -2.08% | 843,200 | 75億3880万 | -10.31% | 36.54 | 8.3 |
| 05/18 | 275 | 276 | 231 | 240 | -12.73% | 1,361,600 | 76億9920万 | -8.4% | 37.32 | 8.47 |
| 05/17 | 275 | 287 | 273 | 275 | -2% | 699,200 | 88億2200万 | +4.96% | 42.76 | 9.71 |
| 05/16 | 278 | 304 | 270 | 281 | -0.22% | 1,558,400 | 90億245万 | +7.93% | 43.64 | 9.91 |
| 05/13 | 293 | 296 | 273 | 281 | -1.1% | 1,208,000 | 90億2250万 | +9.44% | 43.73 | 9.93 |
| 05/12 | 271 | 286 | 265 | 284 | +3.41% | 828,800 | 91億2275万 | +11.96% | 44.22 | 10.04 |
| 05/11 | 261 | 276 | 257 | 275 | +6.54% | 782,400 | 88億2200万 | +9.56% | 42.76 | 9.71 |
| 05/10 | 267 | 267 | 254 | 258 | -1.67% | 371,200 | 82億8065万 | +3.25% | 40.14 | 9.11 |
| 05/09 | 271 | 271 | 257 | 263 | -3% | 488,000 | 84億2100万 | +5% | 40.82 | 9.27 |
| 05/06 | 269 | 271 | 264 | 271 | +2.61% | 331,200 | 86億8165万 | +8.68% | 42.08 | 9.55 |
| 05/02 | 251 | 270 | 250 | 264 | 0% | 504,000 | 84億6110万 | +6.78% | 41.01 | 9.31 |
| 04/28 | 271 | 274 | 250 | 264 | -1.86% | 777,600 | 84億6110万 | +7.22% | 41.01 | 9.31 |
| 04/27 | 264 | 277 | 254 | 269 | +3.24% | 864,000 | 86億2150万 | +10.14% | 41.79 | 9.49 |
| 04/26 | 274 | 277 | 251 | 260 | -7.85% | 1,387,200 | 83億5082万 | +7.57% | 40.48 | 9.19 |
| 04/25 | 288 | 317 | 280 | 283 | +2.03% | 2,451,200 | 90億6260万 | +18.2% | 43.93 | 9.97 |
| 04/22 | 287 | 290 | 269 | 277 | -5.04% | 2,440,000 | 88億8215万 | +17.82% | 43.05 | 9.77 |
| 04/21 | 256 | 292 | 251 | 292 | +17.65% | 3,427,200 | 93億5332万 | +26.22% | 45.34 | 10.29 |
| 04/20 | 258 | 265 | 246 | 248 | -2.22% | 966,400 | 79億4982万 | +9.17% | 38.53 | 8.75 |
| 04/19 | 244 | 264 | 242 | 253 | +6.57% | 1,460,800 | 81億3027万 | +13.65% | 39.41 | 8.95 |
| 04/18 | 240 | 245 | 235 | 238 | -6.63% | 787,200 | 76億2902万 | +8.59% | 36.98 | 8.4 |
| 04/15 | 259 | 259 | 241 | 255 | +0.12% | 1,164,800 | 81億7037万 | +17.91% | 39.6 | 8.99 |
| 04/14 | 239 | 259 | 235 | 254 | +8.24% | 1,798,400 | 81億6035万 | +19.99% | 39.55 | 8.98 |
| 04/13 | 234 | 239 | 223 | 235 | 0% | 776,000 | 75億3880万 | +12.98% | 36.54 | 8.3 |
| 04/12 | 253 | 269 | 233 | 235 | -9.72% | 1,760,000 | 75億3880万 | +14.63% | 36.54 | 8.3 |
| 04/11 | 229 | 261 | 228 | 260 | +11.51% | 1,620,800 | 83億5082万 | +28.87% | 40.48 | 9.19 |
| 04/08 | 235 | 239 | 227 | 233 | -0.8% | 820,800 | 74億8867万 | +18.5% | 36.3 | 8.24 |
| 04/07 | 218 | 236 | 218 | 235 | +4.01% | 1,032,000 | 75億4882万 | +21.92% | 36.59 | 8.31 |
| 04/06 | 200 | 236 | 199 | 226 | +9.2% | 1,107,200 | 72億5810万 | +20.35% | 35.18 | 7.99 |
| 04/05 | 204 | 214 | 190 | 207 | -0.75% | 995,200 | 66億4657万 | +11.99% | 32.22 | 7.31 |
| 04/04 | 217 | 217 | 203 | 209 | -6.44% | 1,243,200 | 66億9670万 | +15.33% | 32.46 | 7.37 |
| 04/01 | 249 | 249 | 208 | 223 | -7.87% | 1,336,000 | 71億5785万 | +25.35% | 34.69 | 7.88 |
| 03/31 | 249 | 249 | 241 | 242 | -2.76% | 785,600 | 77億6937万 | +38.39% | 37.66 | 8.55 |
| 03/30 | 248 | 265 | 242 | 249 | +0.63% | 1,808,000 | 79億8992万 | +46.51% | 38.73 | 8.79 |
| 03/29 | 226 | 256 | 226 | 248 | +9.85% | 3,004,800 | 79億3980万 | +50% | 38.48 | 8.74 |
| 03/28 | 233 | 236 | 221 | 225 | -3.61% | 1,580,800 | 72億2802万 | +39.95% | 35.03 | 7.95 |
| 03/25 | 206 | 234 | 205 | 234 | +11.48% | 2,006,400 | 74億9870万 | +48.89% | 36.35 | 8.25 |
| 03/24 | 214 | 217 | 202 | 210 | +0.15% | 1,073,600 | 67億2677万 | +37.05% | 32.6 | 7.4 |
| 03/23 | 188 | 211 | 185 | 209 | +8.59% | 1,158,400 | 67億1675万 | +40.52% | 32.56 | 7.39 |
| 03/22 | 187 | 201 | 176 | 193 | +3.07% | 1,006,400 | 61億8542万 | +33.9% | 29.98 | 6.81 |
| 03/18 | 189 | 199 | 176 | 187 | +1.63% | 1,745,600 | 60億96万 | +33.62% | 29.09 | 6.6 |
| 03/17 | 175 | 186 | 175 | 184 | +6.9% | 1,147,200 | 59億472万 | +35.34% | 28.62 | 6.5 |
| 03/16 | 168 | 174 | 168 | 172 | +5.35% | 1,049,600 | 55億2377万 | +30.45% | 26.77 | 6.08 |
| 03/15 | 157 | 165 | 157 | 163 | +5.27% | 548,800 | 52億4307万 | +26.7% | 25.41 | 5.77 |
| 03/14 | 157 | 160 | 153 | 155 | -4.39% | 816,000 | 49億8042万 | +23.21% | 24.14 | 5.48 |
| 03/11 | 158 | 174 | 158 | 162 | +4.8% | 2,473,600 | 52億899万 | +30.95% | 25.25 | 5.73 |
| 03/10 | 154 | 157 | 153 | 155 | +1.6% | 1,124,800 | 49億7039万 | +27% | 24.09 | 5.47 |
| 03/09 | 152 | 153 | 145 | 153 | 0% | 544,000 | 48億9220万 | +27.08% | 23.71 | 5.38 |
| 03/08 | 154 | 155 | 145 | 153 | +1.04% | 851,200 | 48億9220万 | +29.24% | 23.71 | 5.38 |
| 03/07 | 145 | 152 | 143 | 151 | +8.49% | 1,228,800 | 48億4207万 | +29.01% | 23.47 | 5.33 |
| 03/04 | 132 | 140 | 131 | 139 | +6.61% | 459,200 | 44億6313万 | +19.94% | 21.63 | 4.91 |
| 03/03 | 130 | 132 | 127 | 131 | +0.72% | 169,600 | 41億8644万 | +13.48% | 20.29 | 4.61 |
| 03/02 | 133 | 133 | 127 | 130 | -0.38% | 184,000 | 41億5636万 | +13.65% | 20.15 | 4.57 |
| 03/01 | 133 | 133 | 125 | 130 | -0.67% | 166,400 | 41億7240万 | +16.13% | 20.22 | 4.59 |
| 02/29 | 134 | 134 | 131 | 131 | -1.32% | 164,800 | 42億47万 | +17.96% | 20.36 | 4.62 |
| 02/26 | 141 | 141 | 128 | 133 | -0.33% | 307,200 | 42億5661万 | +20.63% | 20.63 | 4.68 |
| 02/25 | 128 | 138 | 128 | 133 | +6.18% | 760,000 | 42億7065万 | +23.26% | 20.7 | 4.7 |
| 02/24 | 130 | 131 | 123 | 125 | -4.48% | 448,000 | 40億2203万 | +18.28% | 19.49 | 4.43 |
| 02/23 | 146 | 148 | 129 | 131 | -9.09% | 1,550,400 | 42億1050万 | +25% | 20.41 | 4.63 |
| 02/22 | 124 | 144 | 122 | 144 | +20.94% | 1,966,400 | 46億3155万 | +38.82% | 22.45 | 5.1 |
| 02/19 | 117 | 129 | 113 | 119 | -1.55% | 827,200 | 38億2955万 | +17.03% | 18.56 | 4.21 |
| 02/18 | 124 | 134 | 116 | 121 | +8.99% | 3,518,400 | 38億8970万 | +18.87% | 18.85 | 4.28 |
| 02/17 | 91 | 111 | 91 | 111 | +20.27% | 396,800 | 35億6890万 | +9.07% | 17.3 | 3.93 |
| 02/16 | 88 | 97 | 88 | 93 | +3.28% | 136,000 | 29億6740万 | -8.42% | 14.38 | 3.27 |
| 02/15 | 88 | 91 | 88 | 90 | +11.95% | 161,600 | 28億7316万 | -12.19% | 13.93 | 3.16 |
| 02/12 | 87 | 87 | 80 | 80 | -9.92% | 270,400 | 25億6640万 | -22.33% | 12.44 | 2.82 |
| 02/10 | 92 | 96 | 89 | 89 | -4.31% | 198,400 | 28億4910万 | -15.42% | 13.81 | 3.14 |
| 02/09 | 99 | 99 | 93 | 93 | -8.62% | 193,600 | 29億7742万 | -12.44% | 14.43 | 3.28 |
| 02/08 | 99 | 103 | 99 | 102 | +0.62% | 52,800 | 32億5812万 | -5.96% | 15.79 | 3.59 |
| 02/05 | 111 | 111 | 99 | 101 | -9.32% | 257,600 | 32億3807万 | -7.4% | 15.7 | 3.56 |
| 02/04 | 108 | 111 | 107 | 111 | +2.53% | 62,400 | 35億7090万 | +0.28% | 17.31 | 3.93 |
| 02/03 | 112 | 113 | 108 | 109 | -4.4% | 113,600 | 34億8268万 | -3.07% | 16.88 | 3.83 |
| 02/02 | 114 | 114 | 113 | 114 | -0.76% | 56,000 | 36億4308万 | -0.38% | 17.66 | 4.01 |
| 02/01 | 118 | 118 | 113 | 114 | -0.76% | 176,000 | 36億7115万 | -0.49% | 17.79 | 4.04 |
| 01/29 | 116 | 117 | 108 | 115 | -0.81% | 368,000 | 36億9922万 | -0.59% | 29.41 | 5.94 |
| 01/28 | 105 | 122 | 105 | 116 | +8.39% | 892,800 | 37億2930万 | -0.64% | 29.65 | 5.98 |
| 01/27 | 100 | 108 | 99 | 107 | +8.81% | 142,400 | 34億4058万 | -9.11% | 27.35 | 5.52 |
| 01/26 | 95 | 99 | 95 | 99 | -0.69% | 169,600 | 31億6188万 | -17.86% | 25.14 | 5.07 |
| 01/25 | 94 | 101 | 92 | 99 | +8.62% | 216,000 | 31億8394万 | -18.65% | 25.31 | 5.11 |
| 01/22 | 91 | 92 | 88 | 91 | +6.72% | 254,400 | 29億3131万 | -25.71% | 23.31 | 4.7 |
| 01/21 | 94 | 97 | 85 | 86 | -11.67% | 332,800 | 27億4685万 | -32.04% | 21.84 | 4.41 |
| 01/20 | 101 | 101 | 95 | 97 | -3.66% | 131,200 | 31億975万 | -24.85% | 24.72 | 4.99 |
| 01/19 | 97 | 103 | 96 | 101 | +1.58% | 240,000 | 32億2805万 | -23.77% | 25.66 | 5.18 |
| 01/18 | 98 | 100 | 96 | 99 | -5.32% | 238,400 | 31億7792万 | -27.16% | 25.27 | 5.1 |
| 01/15 | 109 | 111 | 105 | 105 | -1.76% | 121,600 | 33億5637万 | -25.27% | 26.68 | 5.39 |
| 01/14 | 104 | 107 | 104 | 107 | -4.7% | 204,800 | 34億1652万 | -26.04% | 27.16 | 5.48 |
| 01/13 | 112 | 114 | 109 | 112 | +3.95% | 129,600 | 35億8494万 | - | 28.5 | 5.75 |
| 01/12 | 114 | 115 | 104 | 108 | -7.03% | 435,200 | 34億4860万 | - | 27.42 | 5.53 |
| 01/08 | 115 | 122 | 113 | 116 | -0.48% | 334,400 | 37億925万 | - | 29.49 | 5.95 |
| 01/07 | 119 | 119 | 115 | 116 | -3.68% | 419,200 | 35億8787万 | - | 28.53 | 5.76 |
| 01/06 | 122 | 125 | 119 | 121 | -3.5% | 673,600 | 37億2490万 | - | 29.61 | 5.98 |
| 01/05 | 127 | 128 | 124 | 125 | -3.85% | 526,400 | 38億6000万 | - | 30.69 | 6.19 |
| 01/04 | 141 | 141 | 130 | 130 | -6.39% | 387,200 | 40億1440万 | - | 31.92 | 6.44 |
| 2015 |
| 12/30 | 143 | 143 | 138 | 139 | -1.9% | 251,200 | 42億8846万 | - | 34.1 | 6.88 |
| 12/29 | 143 | 143 | 137 | 142 | -1.44% | 219,200 | 43億7145万 | - | 34.76 | 7.01 |
| 12/28 | 147 | 147 | 139 | 144 | 0% | 392,000 | 44億3514万 | - | 35.26 | 7.12 |
| 12/25 | 136 | 144 | 128 | 144 | +8.4% | 894,400 | 44億3514万 | - | 35.26 | 7.12 |
| 12/24 | 144 | 145 | 131 | 133 | -7.02% | 740,800 | 40億9160万 | - | 32.53 | 6.57 |
| 12/22 | 154 | 155 | 141 | 143 | -5.39% | 884,800 | 44億40万 | - | 34.99 | 7.06 |
| 12/21 | 145 | 151 | 142 | 151 | +1.47% | 1,078,400 | 46億5130万 | - | 36.98 | 7.46 |
| 12/18 | 144 | 152 | 144 | 148 | -1.37% | 1,673,600 | 45億8375万 | - | 36.44 | 7.36 |
| 12/17 | 141 | 151 | 139 | 151 | +9.36% | 2,054,400 | 46億4744万 | - | 36.95 | 7.46 |
| 12/16 | 146 | 148 | 138 | 138 | -4.76% | 1,864,000 | 42億4986万 | - | 33.79 | 6.82 |
| 12/15 | 158 | 158 | 142 | 145 | -6.4% | 2,971,200 | 44億6216万 | - | 35.48 | 7.16 |
| 12/14 | 148 | 167 | 143 | 154 | -0.4% | 7,796,800 | 47億6710万 | - | 37.9 | 7.65 |
| 12/11 | 187 | 190 | 154 | 155 | -13.23% | 8,243,200 | 47億8640万 | - | 38.05 | 7.68 |
| 12/10 | 184 | 190 | 177 | 179 | -7.51% | 6,243,200 | 55億1594万 | - | 43.85 | 8.85 |
| 12/09 | 200 | 225 | 188 | 193 | -7.49% | 25,932,800 | 59億6370万 | - | 47.41 | 9.57 |
| 12/08 | 220 | 251 | 194 | 209 | +0.91% | 68,840,000 | 64億4620万 | - | 51.25 | 10.34 |
| 12/07 | 175 | 207 | 175 | 207 | 0% | 11,723,200 | 63億8830万 | - | 50.79 | 10.25 |
