株価チャート
2016/04/06～2016/08/19
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 | 3/1, 株式分割 1→3 |
| 2017 | 5/1, 株式分割 1→3 |
| 2016 |
| 08/19 | 149 | 150 | 145 | 146 | -3.87% | 81,900 | 32億6117万 | +6.73% | 18.52 | 2.9 |
| 08/18 | 151 | 152 | 148 | 152 | +0.81% | 55,800 | 33億9251万 | +11.03% | 19.26 | 3.02 |
| 08/17 | 153 | 156 | 150 | 151 | -2.3% | 80,100 | 33億6525万 | +10.95% | 19.11 | 3 |
| 08/16 | 159 | 160 | 153 | 154 | -3.07% | 129,600 | 34億4455万 | +14.4% | 19.56 | 3.07 |
| 08/15 | 147 | 161 | 147 | 159 | +8.14% | 342,900 | 35億5359万 | +18.91% | 20.18 | 3.16 |
| 08/12 | 156 | 156 | 147 | 147 | -3.91% | 162,900 | 32億8596万 | +10.78% | 18.66 | 2.93 |
| 08/10 | 156 | 156 | 149 | 153 | -3.5% | 198,900 | 34億1977万 | +15.29% | 19.42 | 3.05 |
| 08/09 | 156 | 159 | 153 | 159 | +6% | 603,900 | 35億4368万 | +19.47% | 20.12 | 3.16 |
| 08/08 | 154 | 154 | 146 | 150 | +11.76% | 556,200 | 33億4295万 | +13.55% | 18.98 | 2.98 |
| 08/05 | 128 | 134 | 127 | 134 | +6.53% | 112,500 | 29億9106万 | +1.6% | 16.98 | 2.66 |
| 08/04 | 128 | 128 | 126 | 126 | -1.65% | 31,500 | 28億768万 | -4.63% | 15.94 | 2.5 |
| 08/03 | 126 | 128 | 125 | 128 | +0.88% | 40,500 | 28億5477万 | -3.03% | 16.21 | 2.54 |
| 08/02 | 132 | 132 | 127 | 127 | -2.73% | 39,600 | 28億2999万 | -4.59% | 16.07 | 2.52 |
| 08/01 | 128 | 131 | 127 | 130 | +3.44% | 61,200 | 29億928万 | -1.92% | 16.52 | 2.59 |
| 07/29 | 126 | 126 | 125 | 126 | -0.18% | 38,700 | 28億1264万 | -4.46% | 15.97 | 2.5 |
| 07/28 | 127 | 130 | 126 | 126 | -2.9% | 114,300 | 28億1759万 | -5.01% | 16 | 2.51 |
| 07/27 | 128 | 131 | 128 | 130 | +2.72% | 235,800 | 29億185万 | -2.9% | 16.48 | 2.58 |
| 07/26 | 129 | 129 | 126 | 127 | -2.15% | 35,100 | 28億2503万 | -6.17% | 16.04 | 2.52 |
| 07/25 | 129 | 129 | 126 | 129 | +1.3% | 35,100 | 28億8698万 | -4.82% | 16.39 | 2.57 |
| 07/22 | 129 | 129 | 126 | 128 | -1.2% | 119,700 | 28億4981万 | -6.05% | 16.18 | 2.54 |
| 07/21 | 131 | 131 | 129 | 129 | +0.52% | 33,300 | 28億8450万 | -5.6% | 16.38 | 2.57 |
| 07/20 | 131 | 131 | 128 | 129 | +2.21% | 59,400 | 28億6963万 | -7.43% | 16.29 | 2.56 |
| 07/19 | 124 | 128 | 124 | 126 | 0% | 84,600 | 28億768万 | -11.35% | 15.94 | 2.5 |
| 07/15 | 135 | 135 | 122 | 126 | -4.06% | 145,800 | 28億768万 | -12.58% | 15.94 | 2.5 |
| 07/14 | 134 | 134 | 131 | 131 | -1.99% | 47,700 | 29億2663万 | -10.73% | 16.62 | 2.61 |
| 07/13 | 136 | 137 | 134 | 134 | -2.43% | 71,100 | 29億8611万 | -10.74% | 16.96 | 2.66 |
| 07/12 | 131 | 138 | 131 | 137 | +3.17% | 91,800 | 30億6045万 | -10.31% | 17.38 | 2.73 |
| 07/11 | 134 | 134 | 129 | 133 | +0.25% | 79,200 | 29億6628万 | -14.19% | 16.84 | 2.64 |
| 07/08 | 135 | 136 | 129 | 133 | -2.29% | 56,700 | 29億5885万 | -16.03% | 16.8 | 2.63 |
| 07/07 | 138 | 139 | 135 | 136 | -2.71% | 35,100 | 30億2823万 | -15.14% | 17.19 | 2.7 |
| 07/06 | 139 | 141 | 136 | 140 | -0.71% | 81,000 | 31億1249万 | -13.32% | 17.67 | 2.77 |
| 07/05 | 146 | 147 | 140 | 141 | -3.36% | 98,100 | 31億3479万 | -13.77% | 17.8 | 2.79 |
| 07/04 | 139 | 148 | 139 | 145 | +3.97% | 115,200 | 32億4383万 | -11.31% | 18.42 | 2.89 |
| 07/01 | 140 | 141 | 139 | 140 | +1.7% | 68,400 | 31億1992万 | -15.22% | 17.72 | 2.78 |
| 06/30 | 139 | 144 | 137 | 138 | -0.72% | 199,800 | 30億6788万 | -17.14% | 17.42 | 2.73 |
| 06/29 | 144 | 144 | 134 | 139 | +3.4% | 220,500 | 30億9019万 | -17.53% | 17.55 | 2.75 |
| 06/28 | 127 | 135 | 125 | 134 | +0.33% | 184,500 | 29億8858万 | -20.71% | 16.97 | 2.66 |
| 06/27 | 138 | 141 | 129 | 134 | +10.17% | 247,500 | 29億7867万 | -21.44% | 16.91 | 2.65 |
| 06/24 | 146 | 148 | 110 | 121 | -15.43% | 540,900 | 27億360万 | -29.11% | 15.35 | 2.41 |
| 06/23 | 145 | 146 | 139 | 143 | -3.87% | 277,200 | 31億9674万 | -16.67% | 18.15 | 2.85 |
| 06/22 | 151 | 152 | 147 | 149 | -4.35% | 168,300 | 33億2561万 | -13.81% | 18.88 | 2.96 |
| 06/21 | 151 | 156 | 147 | 156 | +5.73% | 189,900 | 33億4208万 | -10.41% | 18.98 | 2.98 |
| 06/20 | 143 | 150 | 143 | 147 | +3.19% | 185,400 | 31億6104万 | -15.75% | 17.95 | 2.81 |
| 06/17 | 149 | 158 | 138 | 143 | -2.94% | 404,100 | 30億6338万 | -18.81% | 17.39 | 2.73 |
| 06/16 | 168 | 169 | 145 | 147 | -14.46% | 649,800 | 31億5628万 | -17.29% | 17.92 | 2.81 |
| 06/15 | 182 | 182 | 167 | 172 | -11.74% | 934,200 | 36億8987万 | -3.85% | 20.95 | 3.29 |
| 06/14 | 195 | 201 | 167 | 195 | -0.28% | 617,400 | 41億8058万 | +8.33% | 23.74 | 3.72 |
| 06/13 | 195 | 201 | 195 | 196 | -3.3% | 216,000 | 41億9249万 | +8.64% | 23.81 | 3.73 |
| 06/10 | 205 | 205 | 195 | 202 | 0% | 290,700 | 43億3542万 | +12.35% | 24.62 | 3.86 |
| 06/09 | 205 | 205 | 198 | 202 | +4.3% | 576,900 | 43億3542万 | +12.35% | 24.62 | 3.86 |
| 06/08 | 189 | 200 | 182 | 194 | +2.59% | 398,700 | 41億5676万 | +8.32% | 23.6 | 3.7 |
| 06/07 | 211 | 213 | 189 | 189 | -9.71% | 1,136,700 | 40億5195万 | +5.59% | 23.01 | 3.61 |
| 06/06 | 185 | 213 | 180 | 209 | +12.61% | 1,930,500 | 44億8787万 | +17.6% | 25.48 | 4 |
| 06/03 | 173 | 186 | 173 | 186 | +6.9% | 418,500 | 39億8525万 | +5.02% | 22.63 | 3.55 |
| 06/02 | 172 | 174 | 170 | 174 | -0.51% | 170,100 | 37億2798万 | -1.76% | 21.17 | 3.32 |
| 06/01 | 170 | 176 | 169 | 175 | +2.74% | 192,600 | 37億4704万 | -1.81% | 21.28 | 3.34 |
| 05/31 | 169 | 171 | 168 | 170 | +0.72% | 138,600 | 36億4699万 | -4.43% | 20.71 | 3.25 |
| 05/30 | 166 | 171 | 163 | 169 | +1.67% | 215,100 | 36億2079万 | -5.65% | 20.56 | 3.22 |
| 05/27 | 177 | 177 | 163 | 166 | -7.14% | 622,800 | 35億6123万 | -7.72% | 20.22 | 3.17 |
| 05/26 | 170 | 181 | 167 | 179 | +11.81% | 1,242,900 | 38億3518万 | -1.71% | 21.78 | 3.41 |
| 05/25 | 167 | 167 | 160 | 160 | -1.97% | 344,700 | 34億3022万 | -12.09% | 19.48 | 3.05 |
| 05/24 | 157 | 164 | 157 | 163 | +4.11% | 242,100 | 34億9930万 | -10.81% | 19.87 | 3.12 |
| 05/23 | 164 | 164 | 152 | 157 | -4.6% | 491,400 | 33億3292万 | -14.79% | 18.92 | 2.97 |
| 05/20 | 166 | 169 | 161 | 164 | -1.14% | 286,200 | 34億9354万 | -11.17% | 19.84 | 3.11 |
| 05/19 | 169 | 171 | 164 | 166 | -1.32% | 184,500 | 35億3370万 | -10.63% | 20.06 | 3.15 |
| 05/18 | 179 | 179 | 168 | 168 | -5.96% | 332,100 | 35億8094万 | -10.4% | 20.33 | 3.19 |
| 05/17 | 182 | 183 | 176 | 179 | -2.01% | 295,200 | 38億770万 | -5.73% | 21.62 | 3.39 |
| 05/16 | 183 | 194 | 183 | 183 | +0.55% | 360,000 | 38億8565万 | -4.8% | 22.06 | 3.46 |
| 05/13 | 182 | 186 | 182 | 182 | -0.85% | 178,200 | 38億6439万 | - | 21.94 | 3.44 |
| 05/12 | 187 | 187 | 183 | 183 | -2.88% | 169,200 | 38億9746万 | - | 22.13 | 3.47 |
| 05/11 | 194 | 194 | 185 | 189 | -2.13% | 298,800 | 40億1320万 | - | 22.79 | 3.57 |
| 05/10 | 198 | 200 | 192 | 193 | -4.62% | 245,700 | 41億60万 | - | 23.28 | 3.65 |
| 05/09 | 207 | 208 | 192 | 202 | -0.66% | 558,900 | 42億9902万 | - | 24.41 | 3.83 |
| 05/06 | 186 | 208 | 181 | 204 | +13.37% | 1,477,800 | 43億2736万 | - | 24.57 | 3.85 |
| 05/02 | 172 | 182 | 172 | 180 | +1.06% | 151,200 | 38億1715万 | - | 21.67 | 3.4 |
| 04/28 | 179 | 182 | 169 | 178 | -1.3% | 248,400 | 38億897万 | - | 24.89 | 4.17 |
| 04/27 | 184 | 185 | 173 | 180 | +0.25% | 198,000 | 38億5900万 | - | 25.22 | 4.23 |
| 04/26 | 188 | 189 | 170 | 180 | -2.42% | 427,500 | 37億403万 | - | 24.21 | 4.06 |
| 04/25 | 188 | 190 | 184 | 184 | -0.96% | 366,300 | 37億9571万 | - | 24.81 | 4.16 |
| 04/22 | 186 | 187 | 181 | 186 | -1.47% | 435,600 | 38億3239万 | - | 25.05 | 4.2 |
| 04/21 | 182 | 190 | 181 | 189 | +3.67% | 783,900 | 38億8969万 | - | 25.42 | 4.26 |
| 04/20 | 196 | 198 | 180 | 182 | -6.46% | 1,508,400 | 37億5216万 | - | 24.52 | 4.11 |
| 04/19 | 229 | 232 | 192 | 194 | -13.15% | 4,766,400 | 40億1117万 | - | 26.22 | 4.39 |
| 04/18 | 175 | 224 | 163 | 224 | +24.77% | 5,132,700 | 46億1858万 | - | 30.19 | 5.06 |
| 04/15 | 193 | 201 | 179 | 179 | -4.83% | 1,845,000 | 37億174万 | - | 24.19 | 4.06 |
| 04/14 | 186 | 198 | 180 | 189 | +2.97% | 1,769,400 | 38億8969万 | - | 25.42 | 4.26 |
| 04/13 | 183 | 195 | 181 | 183 | -2.25% | 1,215,000 | 37億7738万 | - | 24.69 | 4.14 |
| 04/12 | 185 | 199 | 184 | 187 | -0.35% | 2,089,800 | 38億6448万 | - | 25.26 | 4.23 |
| 04/11 | 210 | 214 | 187 | 188 | -10.99% | 2,986,200 | 38億7823万 | - | 25.35 | 4.25 |
| 04/08 | 215 | 236 | 205 | 211 | +0.11% | 8,147,700 | 43億5728万 | - | 28.48 | 4.77 |
| 04/07 | 233 | 242 | 203 | 211 | -15.6% | 8,445,600 | 43億5269万 | - | 28.45 | 4.77 |
| 04/06 | 306 | 314 | 250 | 250 | 0% | 8,683,200 | 51億5722万 | - | 33.71 | 5.65 |
