株価チャート
2016/03/15～2016/07/21
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 |
|---|
| 2017 | 6/1, 株式分割 1→2 |
| 2016 |
| 07/21 | 1,200 | 1,225 | 1,200 | 1,223 | -0.08% | 7,600 | 204億3911万 | +3.82% | 37.85 | 1.76 |
| 07/20 | 1,219 | 1,245 | 1,215 | 1,224 | -1.61% | 12,800 | 204億5583万 | +4.17% | 37.88 | 1.76 |
| 07/19 | 1,296 | 1,296 | 1,198 | 1,244 | -0.16% | 16,800 | 207億9007万 | +6.23% | 38.5 | 1.79 |
| 07/15 | 1,213 | 1,247 | 1,135 | 1,246 | +2.76% | 28,600 | 208億2350万 | +6.77% | 38.56 | 1.79 |
| 07/14 | 1,328 | 1,328 | 1,202 | 1,213 | -8.7% | 32,800 | 202億6363万 | +4.26% | 37.53 | 1.74 |
| 07/13 | 1,348 | 1,353 | 1,313 | 1,328 | -1.45% | 38,000 | 221億9390万 | +14.29% | 41.1 | 1.91 |
| 07/12 | 1,343 | 1,349 | 1,316 | 1,348 | +0.6% | 29,400 | 225億1979万 | +16.57% | 41.7 | 1.93 |
| 07/11 | 1,255 | 1,344 | 1,243 | 1,340 | +7.81% | 91,600 | 223億8609万 | +16.48% | 41.46 | 1.92 |
| 07/08 | 1,240 | 1,251 | 1,217 | 1,243 | +0.2% | 29,000 | 207億6500万 | +8.61% | 38.45 | 1.78 |
| 07/07 | 1,232 | 1,250 | 1,205 | 1,240 | +2.78% | 52,800 | 207億2322万 | +8.39% | 38.38 | 1.78 |
| 07/06 | 1,239 | 1,239 | 1,176 | 1,207 | +2.07% | 69,800 | 201億6336万 | +5.74% | 37.34 | 1.73 |
| 07/05 | 1,250 | 1,250 | 1,171 | 1,182 | -6.71% | 38,600 | 197億5391万 | +3.87% | 36.58 | 1.7 |
| 07/04 | 1,195 | 1,269 | 1,170 | 1,267 | +10.7% | 69,600 | 211億7445万 | +11.53% | 39.21 | 1.82 |
| 07/01 | 1,115 | 1,174 | 1,090 | 1,145 | +4.09% | 51,400 | 191億2720万 | +1.28% | 35.42 | 1.64 |
| 06/30 | 1,072 | 1,118 | 1,050 | 1,100 | +2.61% | 33,000 | 183億7515万 | -2.7% | 34.03 | 1.58 |
| 06/29 | 1,060 | 1,080 | 1,053 | 1,072 | +1.13% | 13,600 | 179億720万 | -5.26% | 33.16 | 1.54 |
| 06/28 | 1,103 | 1,103 | 1,028 | 1,060 | +0.67% | 12,000 | 177億666万 | -6.24% | 32.79 | 1.52 |
| 06/27 | 1,025 | 1,071 | 1,001 | 1,053 | -1.73% | 17,400 | 175億8967万 | -6.69% | 32.57 | 1.51 |
| 06/24 | 1,073 | 1,124 | 968 | 1,071 | -2.41% | 62,200 | 178億9885万 | -4.97% | 33.15 | 1.54 |
| 06/23 | 1,108 | 1,111 | 1,065 | 1,098 | -0.95% | 29,400 | 183億4172万 | -2.27% | 33.97 | 1.58 |
| 06/22 | 1,091 | 1,110 | 1,085 | 1,108 | -0.27% | 17,200 | 185億1720万 | -0.98% | 34.29 | 1.59 |
| 06/21 | 1,115 | 1,115 | 1,091 | 1,111 | +0.14% | 8,600 | 185億6734万 | -0.27% | 34.38 | 1.59 |
| 06/20 | 1,125 | 1,140 | 1,103 | 1,110 | -0.36% | 13,000 | 185億4227万 | -0.05% | 34.34 | 1.59 |
| 06/17 | 1,115 | 1,143 | 1,103 | 1,114 | -0.09% | 31,200 | 186億912万 | +0.77% | 34.46 | 1.6 |
| 06/16 | 1,144 | 1,149 | 1,110 | 1,115 | -2.58% | 16,400 | 186億2583万 | +1.32% | 34.49 | 1.6 |
| 06/15 | 1,105 | 1,164 | 1,083 | 1,144 | +1.96% | 17,000 | 191億1884万 | +4.57% | 35.41 | 1.64 |
| 06/14 | 1,140 | 1,140 | 1,084 | 1,122 | -1.32% | 24,600 | 187億5117万 | +3.22% | 34.72 | 1.61 |
| 06/13 | 1,145 | 1,149 | 1,131 | 1,137 | -1.69% | 16,600 | 190億186万 | +5.28% | 35.19 | 1.63 |
| 06/10 | 1,162 | 1,164 | 1,125 | 1,157 | -1.7% | 30,400 | 193億2775万 | +7.88% | 35.79 | 1.66 |
| 06/09 | 1,142 | 1,199 | 1,130 | 1,177 | 0% | 34,000 | 196億6199万 | +10.57% | 36.41 | 1.69 |
| 06/08 | 1,200 | 1,200 | 1,150 | 1,177 | -2.24% | 41,000 | 196億6199万 | +11.62% | 36.41 | 1.69 |
| 06/07 | 1,215 | 1,215 | 1,200 | 1,204 | -0.12% | 23,000 | 201億1322万 | +15.06% | 37.25 | 1.73 |
| 06/06 | 1,210 | 1,219 | 1,200 | 1,205 | -1.35% | 57,400 | 201億3829万 | +16.2% | 37.29 | 1.73 |
| 06/03 | 1,175 | 1,223 | 1,170 | 1,222 | +4.71% | 112,400 | 204億1405万 | +18.82% | 37.8 | 1.75 |
| 06/02 | 1,125 | 1,167 | 1,123 | 1,167 | +3.32% | 67,800 | 194億9487万 | +14.47% | 36.1 | 1.67 |
| 06/01 | 1,141 | 1,141 | 1,124 | 1,129 | -0.13% | 24,600 | 188億6816万 | +11.34% | 34.94 | 1.62 |
| 05/31 | 1,133 | 1,135 | 1,125 | 1,131 | -0.66% | 63,800 | 188億9323万 | +11.82% | 34.99 | 1.62 |
| 05/30 | 1,145 | 1,147 | 1,120 | 1,138 | +0.18% | 27,800 | 190億1857万 | +13.01% | 35.22 | 1.63 |
| 05/27 | 1,120 | 1,149 | 1,118 | 1,136 | +1.84% | 81,800 | 189億8515万 | +13.15% | 35.16 | 1.63 |
| 05/26 | 1,070 | 1,120 | 1,070 | 1,116 | +5.99% | 109,600 | 186億4254万 | +11.66% | 34.52 | 1.6 |
| 05/25 | 1,025 | 1,083 | 1,011 | 1,053 | +2.78% | 56,000 | 175億8967万 | +5.57% | 32.57 | 1.51 |
| 05/24 | 1,001 | 1,024 | 1,001 | 1,024 | +2.09% | 21,400 | 171億1337万 | +2.71% | 31.69 | 1.47 |
| 05/23 | 992 | 1,007 | 980 | 1,003 | +1.01% | 36,600 | 167億6241万 | +0.5% | 31.04 | 1.44 |
| 05/20 | 963 | 997 | 963 | 993 | +1.07% | 24,200 | 165億9529万 | -0.8% | 30.73 | 1.43 |
| 05/19 | 986 | 993 | 965 | 983 | -1.01% | 16,400 | 164億1981万 | -1.85% | 30.41 | 1.41 |
| 05/18 | 981 | 1,005 | 981 | 993 | -0.3% | 30,400 | 165億8693万 | -0.65% | 30.72 | 1.42 |
| 05/17 | 1,000 | 1,000 | 982 | 996 | -0.45% | 17,800 | 166億3707万 | -0.15% | 30.81 | 1.43 |
| 05/16 | 979 | 1,010 | 973 | 1,000 | +2.2% | 42,800 | 167億1228万 | +0.6% | 30.95 | 1.44 |
| 05/13 | 959 | 980 | 953 | 979 | 0% | 13,400 | 163億5296万 | -1.36% | 30.28 | 1.4 |
| 05/12 | 954 | 979 | 950 | 979 | +2.68% | 22,000 | 163億5296万 | -1.46% | 30.28 | 1.4 |
| 05/11 | 950 | 954 | 949 | 953 | +0.32% | 24,200 | 159億2680万 | -4.12% | 29.49 | 1.37 |
| 05/10 | 938 | 957 | 935 | 950 | 0% | 25,000 | 158億7666万 | -4.71% | 29.4 | 1.36 |
| 05/09 | 938 | 958 | 938 | 950 | +0.53% | 19,800 | 158億7666万 | -5% | 29.4 | 1.36 |
| 05/06 | 940 | 949 | 928 | 945 | +1.56% | 24,000 | 157億9310万 | -5.78% | 29.25 | 1.36 |
| 05/02 | 923 | 942 | 923 | 931 | -3.43% | 31,000 | 155億5077万 | -7.69% | 28.8 | 1.34 |
| 04/28 | 985 | 997 | 951 | 964 | -1.58% | 63,800 | 161億228万 | -4.98% | 29.82 | 1.38 |
| 04/27 | 955 | 979 | 951 | 979 | -1.61% | 349,200 | 163億6132万 | -3.93% | 30.3 | 1.41 |
| 04/26 | 991 | 1,013 | 986 | 995 | -0.1% | 43,400 | 166億2871万 | -2.83% | 30.79 | 1.43 |
| 04/25 | 1,050 | 1,050 | 996 | 996 | -5.05% | 47,200 | 166億4543万 | -3.11% | 30.83 | 1.43 |
| 04/22 | 1,049 | 1,049 | 1,029 | 1,049 | -0.05% | 37,000 | 175億3118万 | +1.84% | 32.47 | 1.51 |
| 04/21 | 1,050 | 1,050 | 1,031 | 1,050 | +1.6% | 21,000 | 175億3953万 | +1.79% | 32.48 | 1.51 |
| 04/20 | 1,055 | 1,056 | 1,026 | 1,033 | -1.15% | 29,000 | 172億6378万 | -0.19% | 31.97 | 1.48 |
| 04/19 | 1,033 | 1,046 | 1,021 | 1,045 | +1.46% | 28,400 | 174億6433万 | +0.67% | 32.34 | 1.5 |
| 04/18 | 1,048 | 1,048 | 1,014 | 1,030 | -2.42% | 18,800 | 172億1364万 | - | 31.88 | 1.48 |
| 04/15 | 1,042 | 1,056 | 1,036 | 1,056 | +0.14% | 17,200 | 176億3981万 | - | 32.67 | 1.52 |
| 04/14 | 1,042 | 1,060 | 1,042 | 1,054 | -0.24% | 25,800 | 176億1474万 | - | 32.62 | 1.51 |
| 04/13 | 1,069 | 1,075 | 1,051 | 1,057 | -0.19% | 37,400 | 176億5652万 | - | 32.7 | 1.52 |
| 04/12 | 1,062 | 1,063 | 1,012 | 1,059 | +6.7% | 110,200 | 176億8994万 | - | 32.76 | 1.52 |
| 04/11 | 963 | 994 | 945 | 992 | +5.2% | 30,200 | 165億7858万 | - | 30.7 | 1.42 |
| 04/08 | 949 | 957 | 932 | 943 | +1.18% | 38,600 | 157億5968万 | - | 29.18 | 1.35 |
| 04/07 | 928 | 951 | 926 | 932 | +0.49% | 54,000 | 155億7584万 | - | 28.84 | 1.34 |
| 04/06 | 951 | 970 | 928 | 928 | -2.98% | 42,600 | 155億63万 | - | 28.71 | 1.33 |
| 04/05 | 1,002 | 1,002 | 952 | 956 | -5.11% | 56,400 | 159億7693万 | - | 29.59 | 1.37 |
| 04/04 | 1,002 | 1,014 | 986 | 1,008 | 0% | 43,000 | 168億3762万 | - | 31.18 | 1.45 |
| 04/01 | 1,025 | 1,025 | 1,000 | 1,008 | -0.1% | 34,800 | 168億3762万 | - | 31.18 | 1.45 |
| 03/31 | 1,040 | 1,040 | 1,006 | 1,009 | -1.85% | 38,000 | 168億5433万 | - | 13.54 | 1.43 |
| 03/30 | 1,014 | 1,034 | 1,011 | 1,028 | -0.96% | 35,600 | 171億7186万 | - | 13.79 | 1.46 |
| 03/29 | 1,041 | 1,048 | 1,025 | 1,038 | -2.44% | 44,800 | 173億3899万 | - | 13.93 | 1.47 |
| 03/28 | 1,098 | 1,098 | 1,061 | 1,064 | -1.94% | 40,400 | 177億7350万 | - | 14.28 | 1.51 |
| 03/25 | 1,098 | 1,100 | 1,081 | 1,085 | -1.27% | 25,400 | 181億2446万 | - | 14.56 | 1.54 |
| 03/24 | 1,085 | 1,100 | 1,076 | 1,099 | -0.09% | 32,000 | 183億5843万 | - | 14.75 | 1.56 |
| 03/23 | 1,108 | 1,109 | 1,082 | 1,100 | +0.46% | 55,800 | 183億7515万 | - | 14.76 | 1.56 |
| 03/22 | 1,047 | 1,095 | 1,045 | 1,095 | +5.6% | 101,200 | 182億9159万 | - | 14.69 | 1.55 |
| 03/18 | 1,075 | 1,075 | 1,001 | 1,037 | -3.89% | 264,000 | 173億2227万 | - | 13.92 | 1.47 |
| 03/17 | 1,143 | 1,143 | 1,076 | 1,079 | -5.44% | 221,800 | 180億2419万 | - | 14.48 | 1.53 |
| 03/16 | 1,128 | 1,160 | 1,122 | 1,141 | +1.78% | 260,600 | 190億6035万 | - | 15.31 | 1.62 |
| 03/15 | 1,240 | 1,277 | 1,120 | 1,121 | 0% | 1,852,600 | 187億2610万 | - | 15.04 | 1.59 |
