株価チャート
2016/03/18～2016/07/21
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 | 7/1, 株式分割 1→3 |
| 2016 |
| 07/21 | 591 | 591 | 583 | 585 | -0.9% | 18,900 | 131億4255万 | +4.71% | 7.77 | 0.79 |
| 07/20 | 591 | 597 | 586 | 591 | -0.11% | 16,200 | 132億6230万 | +5.66% | 7.84 | 0.79 |
| 07/19 | 589 | 592 | 588 | 591 | +1.84% | 21,600 | 132億7727万 | +5.78% | 7.85 | 0.79 |
| 07/15 | 589 | 589 | 579 | 581 | +0.46% | 16,500 | 130億3777万 | +3.88% | 7.71 | 0.78 |
| 07/14 | 578 | 584 | 578 | 578 | +0.06% | 17,400 | 129億7789万 | +3.21% | 7.68 | 0.78 |
| 07/13 | 590 | 591 | 578 | 578 | -1.59% | 24,600 | 129億7041万 | +2.79% | 7.67 | 0.78 |
| 07/12 | 581 | 592 | 577 | 587 | +3.22% | 51,600 | 131億7997万 | +4.08% | 7.79 | 0.79 |
| 07/11 | 564 | 571 | 564 | 569 | +0.83% | 6,000 | 127億6833万 | +0.65% | 7.55 | 0.76 |
| 07/08 | 568 | 568 | 563 | 564 | -1.23% | 12,000 | 126億6355万 | -0.7% | 7.49 | 0.76 |
| 07/07 | 573 | 573 | 560 | 571 | +3.13% | 63,300 | 128億2072万 | 0% | 7.58 | 0.77 |
| 07/06 | 567 | 567 | 554 | 554 | +0.06% | 45,300 | 124億3153万 | -3.37% | 7.35 | 0.74 |
| 07/05 | 550 | 560 | 550 | 553 | -4.05% | 62,700 | 124億2405万 | -3.94% | 7.35 | 0.74 |
| 07/04 | 570 | 577 | 565 | 577 | +2.13% | 35,700 | 129億4796万 | -0.57% | 7.66 | 0.77 |
| 07/01 | 561 | 569 | 548 | 565 | 0% | 21,300 | 126億7852万 | -3.14% | 7.5 | 0.76 |
| 06/30 | 558 | 570 | 558 | 565 | -0.35% | 40,200 | 126億7852万 | -3.64% | 7.5 | 0.76 |
| 06/29 | 556 | 567 | 543 | 567 | +5.26% | 55,800 | 127億2342万 | -3.79% | 7.52 | 0.76 |
| 06/28 | 532 | 538 | 518 | 538 | +1.25% | 14,400 | 120億8725万 | -9.07% | 7.15 | 0.72 |
| 06/27 | 520 | 532 | 510 | 532 | +5% | 34,800 | 119億3757万 | -10.79% | 7.06 | 0.71 |
| 06/24 | 562 | 562 | 500 | 506 | -5.48% | 139,800 | 113億6875万 | -15.47% | 6.72 | 0.68 |
| 06/23 | 533 | 538 | 532 | 536 | +0.44% | 41,700 | 120億2738万 | -11.31% | 7.11 | 0.72 |
| 06/22 | 540 | 540 | 532 | 533 | -1.23% | 62,100 | 119億7499万 | -12.28% | 7.08 | 0.72 |
| 06/21 | 543 | 543 | 533 | 540 | +0.25% | 52,800 | 121億2467万 | -11.76% | 7.17 | 0.73 |
| 06/20 | 545 | 547 | 534 | 539 | -1.4% | 77,400 | 120億9474万 | -12.55% | 7.15 | 0.72 |
| 06/17 | 534 | 550 | 532 | 546 | +1.17% | 72,300 | 122億6688万 | -12.02% | 7.25 | 0.73 |
| 06/16 | 550 | 560 | 537 | 540 | -6.36% | 155,400 | 121億2467万 | -13.6% | 7.17 | 0.73 |
| 06/15 | 570 | 597 | 560 | 577 | -0.92% | 55,800 | 129億4796万 | -8.47% | 7.66 | 0.77 |
| 06/14 | 600 | 600 | 577 | 582 | -3.54% | 52,800 | 130億6771万 | -8.06% | 7.73 | 0.78 |
| 06/13 | 610 | 610 | 601 | 603 | -1.09% | 9,600 | 135億4670万 | -5.14% | 8.01 | 0.81 |
| 06/10 | 611 | 613 | 609 | 610 | -0.54% | 24,000 | 136億9639万 | -4.39% | 8.1 | 0.82 |
| 06/09 | 622 | 622 | 611 | 613 | -1.71% | 38,700 | 137億7124万 | -4.02% | 8.14 | 0.82 |
| 06/08 | 630 | 632 | 620 | 624 | -0.9% | 29,400 | 140億1074万 | -2.65% | 8.29 | 0.84 |
| 06/07 | 640 | 640 | 626 | 630 | -0.58% | 14,700 | 141億3797万 | -1.92% | 8.36 | 0.85 |
| 06/06 | 627 | 633 | 624 | 633 | +0.64% | 8,400 | 142億2030万 | -1.5% | 8.41 | 0.85 |
| 06/03 | 624 | 633 | 624 | 629 | +0.64% | 4,800 | 141億3049万 | -2.43% | 8.36 | 0.85 |
| 06/02 | 627 | 634 | 621 | 625 | -3.25% | 23,700 | 140億4067万 | -3.35% | 8.3 | 0.84 |
| 06/01 | 647 | 647 | 640 | 646 | +0.15% | 4,200 | 145億1219万 | -0.26% | 8.58 | 0.87 |
| 05/31 | 640 | 646 | 637 | 645 | +0.83% | 7,800 | 144億8974万 | -0.41% | 8.57 | 0.87 |
| 05/30 | 643 | 644 | 640 | 640 | -0.52% | 11,100 | 143億6999万 | -1.39% | 8.5 | 0.86 |
| 05/27 | 653 | 653 | 643 | 643 | +0.52% | 3,300 | 144億4483万 | -1.18% | 8.54 | 0.86 |
| 05/26 | 654 | 654 | 640 | 640 | -0.16% | 6,900 | 143億6999万 | -1.69% | 8.5 | 0.86 |
| 05/25 | 661 | 661 | 634 | 641 | +1.1% | 46,200 | 143億9244万 | -1.84% | 8.51 | 0.86 |
| 05/24 | 627 | 636 | 627 | 634 | +1.66% | 12,300 | 142億3527万 | -2.91% | 8.42 | 0.85 |
| 05/23 | 633 | 635 | 623 | 624 | -1.11% | 13,800 | 140億325万 | -4.64% | 8.28 | 0.84 |
| 05/20 | 630 | 633 | 625 | 631 | 0% | 20,400 | 141億6042万 | -3.72% | 8.37 | 0.85 |
| 05/19 | 631 | 637 | 629 | 631 | -0.37% | 27,900 | 141億6042万 | -3.86% | 8.37 | 0.85 |
| 05/18 | 631 | 642 | 631 | 633 | -1.09% | 17,700 | 142億1281万 | -3.51% | 8.41 | 0.85 |
| 05/17 | 637 | 650 | 617 | 640 | -2.29% | 25,800 | 143億6999万 | -2.44% | 8.5 | 0.86 |
| 05/16 | 665 | 665 | 647 | 655 | -1.45% | 23,100 | 147億678万 | -0.15% | 8.7 | 0.88 |
| 05/13 | 661 | 666 | 658 | 665 | +1.32% | 18,300 | 149億2383万 | +1.32% | 8.83 | 0.89 |
| 05/12 | 652 | 658 | 650 | 656 | +0.72% | 15,600 | 147億2924万 | 0% | 8.71 | 0.88 |
| 05/11 | 653 | 657 | 650 | 651 | 0% | 12,900 | 146億2445万 | -0.71% | 8.65 | 0.87 |
| 05/10 | 658 | 659 | 644 | 651 | -0.36% | 19,200 | 146億2445万 | -1.01% | 8.65 | 0.87 |
| 05/09 | 643 | 658 | 643 | 654 | +1.82% | 11,100 | 146億7684万 | -0.81% | 8.68 | 0.88 |
| 05/06 | 649 | 655 | 635 | 642 | -1.38% | 39,900 | 144億1489万 | -2.87% | 8.52 | 0.86 |
| 05/02 | 660 | 660 | 648 | 651 | -1.36% | 24,900 | 146億1697万 | -2.11% | 8.64 | 0.87 |
| 04/28 | 662 | 665 | 654 | 660 | -0.4% | 22,200 | 148億1905万 | -1.64% | 8.76 | 0.89 |
| 04/27 | 667 | 670 | 662 | 663 | -0.6% | 11,100 | 148億7892万 | -1.97% | 8.8 | 0.89 |
| 04/26 | 676 | 676 | 657 | 667 | -1.38% | 21,600 | 149億6874万 | -1.96% | 8.85 | 0.9 |
| 04/25 | 698 | 698 | 668 | 676 | +2.42% | 42,300 | 151億7830万 | -0.88% | 8.98 | 0.91 |
| 04/22 | 657 | 661 | 654 | 660 | +1.02% | 17,700 | 148億1905万 | -3.23% | 8.76 | 0.89 |
| 04/21 | 673 | 673 | 653 | 653 | -2.73% | 49,500 | 146億6936万 | - | 8.68 | 0.88 |
| 04/20 | 672 | 673 | 666 | 672 | -0.1% | 20,100 | 150億8100万 | - | 8.92 | 0.9 |
| 04/19 | 666 | 673 | 663 | 672 | +0.9% | 8,100 | 150億9597万 | - | 8.93 | 0.9 |
| 04/18 | 657 | 666 | 653 | 666 | -0.45% | 15,000 | 149億6125万 | - | 8.85 | 0.89 |
| 04/15 | 666 | 669 | 653 | 669 | +1.41% | 28,500 | 150億2861万 | - | 8.89 | 0.9 |
| 04/14 | 670 | 686 | 650 | 660 | 0% | 39,600 | 148億1905万 | - | 8.76 | 0.89 |
| 04/13 | 647 | 667 | 645 | 660 | +2.43% | 26,400 | 148億1905万 | - | 8.76 | 0.89 |
| 04/12 | 638 | 649 | 638 | 644 | +1.05% | 30,900 | 144億6728万 | - | 8.56 | 0.87 |
| 04/11 | 638 | 647 | 636 | 638 | -0.31% | 15,600 | 143億1759万 | - | 8.47 | 0.86 |
| 04/08 | 637 | 644 | 635 | 640 | +0.47% | 14,700 | 143億6250万 | - | 8.49 | 0.86 |
| 04/07 | 637 | 662 | 634 | 637 | -2.15% | 27,000 | 142億9514万 | - | 8.45 | 0.86 |
| 04/06 | 640 | 660 | 633 | 651 | +1.4% | 21,300 | 146億949万 | - | 8.64 | 0.87 |
| 04/05 | 667 | 667 | 642 | 642 | -3.75% | 36,900 | 144億741万 | - | 8.52 | 0.86 |
| 04/04 | 671 | 671 | 663 | 667 | +0.25% | 24,900 | 149億6874万 | - | 8.85 | 0.9 |
| 04/01 | 686 | 698 | 655 | 665 | -3.11% | 114,900 | 149億3131万 | - | 8.83 | 0.89 |
| 03/31 | 679 | 702 | 679 | 686 | +1.18% | 76,800 | 154億1031万 | - | 10.09 | 0.96 |
| 03/30 | 703 | 708 | 674 | 678 | -4.15% | 180,900 | 150億4754万 | - | 9.85 | 0.94 |
| 03/29 | 727 | 727 | 704 | 708 | -4.41% | 98,400 | 156億9824万 | - | 10.28 | 0.98 |
| 03/28 | 794 | 800 | 728 | 740 | -6.8% | 186,600 | 164億2289万 | - | 10.75 | 1.02 |
| 03/25 | 827 | 827 | 783 | 794 | +1.23% | 219,000 | 176億2078万 | - | 11.54 | 1.1 |
| 03/24 | 747 | 875 | 744 | 785 | +3.02% | 624,900 | 174億634万 | - | 11.39 | 1.08 |
| 03/23 | 720 | 767 | 702 | 762 | +6.03% | 345,000 | 168億9613万 | - | 11.06 | 1.05 |
| 03/22 | 703 | 727 | 687 | 718 | +3.41% | 641,700 | 159億3486万 | - | 10.43 | 0.99 |
| 03/18 | 683 | 704 | 670 | 695 | 0% | 1,774,200 | 154億986万 | - | 10.09 | 0.96 |
