株価チャート
2016/01/25～2016/06/20
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 |
|---|
| 2019 | 11/21, 株式分割 1→2 |
| 2017 | 1/20, 株式分割 1→2 |
| 2016 |
| 06/20 | 17,148 | 17,250 | 17,103 | 17,128 | +1.59% | 601,200 | 4兆1655億 | +0.18% | 127.92 | 3.9 |
| 06/17 | 17,000 | 17,113 | 16,860 | 16,860 | +1.58% | 1,199,600 | 4兆1004億 | -1.33% | 125.93 | 3.84 |
| 06/16 | 17,035 | 17,053 | 16,575 | 16,598 | -2.73% | 524,000 | 4兆366億 | -2.84% | 123.97 | 3.78 |
| 06/15 | 16,933 | 17,235 | 16,903 | 17,063 | +0.63% | 950,800 | 4兆1497億 | -0.14% | 127.44 | 3.88 |
| 06/14 | 16,945 | 17,145 | 16,875 | 16,955 | -0.24% | 925,600 | 4兆1235億 | -0.7% | 126.64 | 3.86 |
| 06/13 | 16,845 | 17,170 | 16,840 | 16,995 | -0.85% | 940,400 | 4兆1333億 | -0.37% | 126.93 | 3.87 |
| 06/10 | 17,100 | 17,140 | 16,990 | 17,140 | +0.82% | 705,200 | 4兆1685億 | +0.64% | 128.02 | 3.9 |
| 06/09 | 16,888 | 17,085 | 16,808 | 17,000 | +0.41% | 498,400 | 4兆1345億 | +0.02% | 126.97 | 3.87 |
| 06/08 | 17,130 | 17,153 | 16,743 | 16,930 | -0.67% | 852,000 | 4兆1175億 | -0.24% | 126.45 | 3.85 |
| 06/07 | 17,125 | 17,160 | 16,913 | 17,045 | -0.47% | 603,600 | 4兆1454億 | +0.47% | 127.31 | 3.88 |
| 06/06 | 17,075 | 17,125 | 16,925 | 17,125 | -0.75% | 472,400 | 4兆1649億 | +1.09% | 127.9 | 3.9 |
| 06/03 | 17,313 | 17,410 | 17,150 | 17,255 | -0.32% | 454,800 | 4兆1965億 | +1.94% | 128.88 | 3.93 |
| 06/02 | 17,480 | 17,638 | 17,203 | 17,310 | -1.49% | 554,000 | 4兆2099億 | +2.41% | 129.29 | 3.94 |
| 06/01 | 17,503 | 17,720 | 17,490 | 17,573 | -0.16% | 506,000 | 4兆2737億 | +4.1% | 131.25 | 4 |
| 05/31 | 17,268 | 17,600 | 17,268 | 17,600 | +1.54% | 526,400 | 4兆2804億 | +4.47% | 131.45 | 4 |
| 05/30 | 17,420 | 17,473 | 17,240 | 17,333 | +0.13% | 448,800 | 4兆2153億 | +3.19% | 129.45 | 3.94 |
| 05/27 | 17,058 | 17,310 | 16,905 | 17,310 | +2.68% | 577,200 | 4兆2099億 | +3.41% | 129.29 | 3.94 |
| 05/26 | 17,100 | 17,150 | 16,853 | 16,858 | -0.74% | 431,200 | 4兆998億 | +1.2% | 125.91 | 3.84 |
| 05/25 | 17,245 | 17,258 | 16,935 | 16,983 | +0.71% | 493,200 | 4兆1302億 | +2.25% | 126.84 | 3.86 |
| 05/24 | 16,873 | 16,983 | 16,730 | 16,863 | -0.69% | 337,200 | 4兆1010億 | +1.77% | 125.94 | 3.84 |
| 05/23 | 17,013 | 17,105 | 16,800 | 16,980 | -1.22% | 623,200 | 4兆1296億 | +2.82% | 126.82 | 3.86 |
| 05/20 | 16,873 | 17,223 | 16,838 | 17,190 | +0.54% | 462,000 | 4兆1807億 | +4.66% | 128.39 | 3.91 |
| 05/19 | 17,250 | 17,300 | 17,028 | 17,098 | +0.13% | 508,400 | 4兆1582億 | +4.76% | 127.7 | 3.89 |
| 05/18 | 17,250 | 17,310 | 17,018 | 17,075 | -0.57% | 551,600 | 4兆1527億 | +5.2% | 127.53 | 3.89 |
| 05/17 | 17,043 | 17,185 | 16,963 | 17,173 | +1.76% | 487,200 | 4兆1764億 | +6.34% | 128.26 | 3.91 |
| 05/16 | 16,780 | 17,050 | 16,775 | 16,875 | +0.9% | 558,000 | 4兆1041億 | +5.09% | 126.04 | 3.84 |
| 05/13 | 16,703 | 16,825 | 16,625 | 16,725 | +0.15% | 556,800 | 4兆676億 | +4.72% | 124.92 | 3.81 |
| 05/12 | 16,653 | 16,735 | 16,380 | 16,700 | -0.49% | 673,600 | 4兆615億 | +4.99% | 124.73 | 3.8 |
| 05/11 | 16,830 | 16,963 | 16,755 | 16,783 | +1.48% | 530,000 | 4兆816億 | +5.98% | 125.35 | 3.82 |
| 05/10 | 16,368 | 16,538 | 16,263 | 16,538 | +1.39% | 750,000 | 4兆220億 | +4.81% | 123.52 | 3.76 |
| 05/09 | 16,275 | 16,495 | 16,205 | 16,310 | +0.22% | 526,000 | 3兆9667億 | +3.66% | 121.82 | 3.71 |
| 05/06 | 16,118 | 16,348 | 16,115 | 16,275 | -0.57% | 768,800 | 3兆9582億 | +3.62% | 121.56 | 3.7 |
| 05/02 | 16,200 | 16,370 | 16,128 | 16,368 | -2.52% | 1,221,200 | 3兆9807億 | +4.44% | 122.25 | 3.72 |
| 04/28 | 17,113 | 17,353 | 16,658 | 16,790 | +2.25% | 1,414,400 | 4兆834億 | +7.48% | 125.4 | 3.82 |
| 04/27 | 16,620 | 16,720 | 16,300 | 16,420 | -2.23% | 1,173,200 | 3兆9934億 | +5.61% | 122.64 | 3.74 |
| 04/26 | 16,528 | 16,795 | 16,518 | 16,795 | +0.93% | 847,600 | 4兆846億 | +8.41% | 125.44 | 3.82 |
| 04/25 | 16,728 | 16,775 | 16,500 | 16,640 | -0.83% | 846,400 | 4兆469億 | +7.89% | 124.28 | 3.79 |
| 04/22 | 16,388 | 16,780 | 16,388 | 16,780 | +0.45% | 988,400 | 4兆810億 | +9.37% | 125.33 | 3.82 |
| 04/21 | 16,525 | 16,713 | 16,443 | 16,705 | +2.3% | 942,800 | 4兆627億 | +9.4% | 124.77 | 3.8 |
| 04/20 | 16,238 | 16,360 | 16,155 | 16,330 | +2.41% | 1,051,200 | 3兆9715億 | +7.42% | 121.97 | 3.72 |
| 04/19 | 15,750 | 15,945 | 15,628 | 15,945 | +4.56% | 616,000 | 3兆8779億 | +5.24% | 119.09 | 3.63 |
| 04/18 | 15,020 | 15,375 | 15,008 | 15,250 | -2.52% | 719,200 | 3兆7089億 | +0.89% | 113.9 | 3.47 |
| 04/15 | 15,678 | 16,010 | 15,568 | 15,645 | -2.25% | 826,400 | 3兆8049億 | +3.65% | 116.85 | 3.56 |
| 04/14 | 15,825 | 16,005 | 15,718 | 16,005 | +3.59% | 862,400 | 3兆8925億 | +6.27% | 119.54 | 3.64 |
| 04/13 | 14,750 | 15,510 | 14,720 | 15,450 | +4.76% | 769,600 | 3兆7575億 | +3.01% | 115.39 | 3.52 |
| 04/12 | 14,513 | 14,788 | 14,395 | 14,748 | +0.98% | 650,000 | 3兆5867億 | -1.46% | 110.15 | 3.36 |
| 04/11 | 14,630 | 14,680 | 14,443 | 14,605 | -1.67% | 564,400 | 3兆5520億 | -2.48% | 109.08 | 3.32 |
| 04/08 | 14,730 | 14,958 | 14,443 | 14,853 | -0.97% | 997,200 | 3兆6122億 | -0.98% | 110.93 | 3.38 |
| 04/07 | 14,825 | 15,085 | 14,825 | 14,998 | +0.6% | 655,600 | 3兆6475億 | -0.08% | 112.01 | 3.41 |
| 04/06 | 14,715 | 14,970 | 14,715 | 14,908 | +1.31% | 678,800 | 3兆6256億 | -0.7% | 111.34 | 3.39 |
| 04/05 | 14,775 | 14,975 | 14,685 | 14,715 | -2.53% | 1,125,200 | 3兆5788億 | -1.85% | 109.9 | 3.35 |
| 04/04 | 14,908 | 15,193 | 14,775 | 15,098 | +1.1% | 653,600 | 3兆6718億 | +0.73% | 112.76 | 3.44 |
| 04/01 | 15,408 | 15,408 | 14,763 | 14,933 | -2.7% | 821,200 | 3兆6316億 | -0.29% | 111.53 | 3.4 |
| 03/31 | 15,620 | 15,645 | 15,313 | 15,348 | -0.65% | 592,000 | 3兆7326億 | +2.6% | 35.24 | 3.57 |
| 03/30 | 15,548 | 15,748 | 15,445 | 15,448 | -0.95% | 644,000 | 3兆7569億 | +3.51% | 35.47 | 3.59 |
| 03/29 | 15,350 | 15,650 | 15,335 | 15,595 | +1.18% | 574,400 | 3兆7928億 | +4.73% | 35.8 | 3.63 |
| 03/28 | 15,183 | 15,413 | 15,155 | 15,413 | +1.9% | 514,000 | 3兆7484億 | +3.77% | 35.39 | 3.58 |
| 03/25 | 14,878 | 15,135 | 14,865 | 15,125 | +1.17% | 359,200 | 3兆6785億 | +2.1% | 34.73 | 3.52 |
| 03/24 | 14,938 | 15,093 | 14,875 | 14,950 | -0.5% | 480,800 | 3兆6359億 | +1.07% | 34.32 | 3.48 |
| 03/23 | 15,070 | 15,143 | 14,933 | 15,025 | -0.22% | 313,600 | 3兆6541億 | +1.85% | 34.5 | 3.49 |
| 03/22 | 14,720 | 15,115 | 14,688 | 15,058 | +2.8% | 618,800 | 3兆6620億 | +2.29% | 34.57 | 3.5 |
| 03/18 | 14,960 | 14,995 | 14,528 | 14,648 | -2.14% | 596,400 | 3兆5623億 | -0.16% | 33.63 | 3.41 |
| 03/17 | 15,038 | 15,293 | 14,875 | 14,968 | -0.12% | 576,400 | 3兆6402億 | +2.51% | 34.36 | 3.48 |
| 03/16 | 14,933 | 15,130 | 14,928 | 14,985 | -0.51% | 392,000 | 3兆6444億 | +3.05% | 34.4 | 3.48 |
| 03/15 | 15,103 | 15,253 | 14,965 | 15,063 | -0.05% | 612,400 | 3兆6633億 | +4.09% | 34.58 | 3.5 |
| 03/14 | 14,818 | 15,220 | 14,790 | 15,070 | +2.46% | 579,600 | 3兆6651億 | +4.31% | 34.6 | 3.5 |
| 03/11 | 14,675 | 14,793 | 14,483 | 14,708 | -0.74% | 884,400 | 3兆5769億 | +1.99% | 33.77 | 3.42 |
| 03/10 | 14,675 | 14,880 | 14,668 | 14,818 | +2.72% | 876,400 | 3兆6037億 | +2.78% | 34.02 | 3.45 |
| 03/09 | 14,288 | 14,498 | 14,275 | 14,425 | -1.59% | 612,000 | 3兆5082億 | +0.2% | 33.12 | 3.35 |
| 03/08 | 14,800 | 14,925 | 14,465 | 14,658 | -2.22% | 694,000 | 3兆5648億 | +1.72% | 33.65 | 3.41 |
| 03/07 | 15,028 | 15,095 | 14,935 | 14,990 | -1.33% | 411,600 | 3兆6456億 | +4.02% | 34.42 | 3.49 |
| 03/04 | 15,000 | 15,295 | 14,978 | 15,193 | +0.73% | 502,000 | 3兆6949億 | +5.72% | 34.88 | 3.53 |
| 03/03 | 15,155 | 15,450 | 14,978 | 15,083 | -0.08% | 914,400 | 3兆6681億 | +5.21% | 34.63 | 3.51 |
| 03/02 | 14,918 | 15,138 | 14,805 | 15,095 | +4.7% | 840,800 | 3兆6712億 | +5.44% | 34.66 | 3.51 |
| 03/01 | 14,503 | 14,660 | 14,213 | 14,418 | -1.27% | 738,400 | 3兆5064億 | +1.02% | 33.1 | 3.35 |
| 02/29 | 14,880 | 14,923 | 14,603 | 14,603 | -1.28% | 748,400 | 3兆5514億 | +2.24% | 33.53 | 3.4 |
| 02/26 | 14,698 | 14,933 | 14,680 | 14,793 | +1.98% | 642,000 | 3兆5976億 | +3.67% | 33.96 | 3.44 |
| 02/25 | 14,555 | 14,703 | 14,378 | 14,505 | +0.45% | 878,400 | 3兆5277億 | +1.97% | 33.3 | 3.37 |
| 02/24 | 14,313 | 14,463 | 14,160 | 14,440 | -1.47% | 647,600 | 3兆5119億 | +1.7% | 33.15 | 3.36 |
| 02/23 | 14,800 | 14,995 | 14,625 | 14,655 | +0.07% | 826,000 | 3兆5642億 | +3.26% | 33.65 | 3.41 |
| 02/22 | 14,298 | 14,790 | 14,263 | 14,645 | +1.42% | 609,200 | 3兆5617億 | +3.32% | 33.62 | 3.41 |
| 02/19 | 14,400 | 14,520 | 14,240 | 14,440 | -0.72% | 660,800 | 3兆5119億 | +1.94% | 33.15 | 3.36 |
| 02/18 | 14,383 | 14,613 | 14,263 | 14,545 | +4% | 788,000 | 3兆5374億 | +2.72% | 33.39 | 3.38 |
| 02/17 | 14,130 | 14,383 | 13,815 | 13,985 | -1.53% | 788,800 | 3兆4012億 | -1.28% | 32.11 | 3.25 |
| 02/16 | 13,750 | 14,338 | 13,713 | 14,203 | +2.55% | 764,800 | 3兆4541億 | +0.22% | 32.61 | 3.3 |
| 02/15 | 13,498 | 13,940 | 13,258 | 13,850 | +7.45% | 1,491,200 | 3兆3684億 | -2.42% | 31.8 | 3.22 |
| 02/12 | 12,960 | 13,073 | 12,625 | 12,890 | -4.23% | 1,919,600 | 3兆1349億 | -9.44% | 29.59 | 3 |
| 02/10 | 13,475 | 13,648 | 13,228 | 13,460 | +1.76% | 1,648,000 | 3兆2735億 | -6.11% | 30.9 | 3.13 |
| 02/09 | 13,820 | 14,070 | 13,200 | 13,228 | -8.79% | 1,047,200 | 3兆2170億 | -8.37% | 30.37 | 3.08 |
| 02/08 | 14,135 | 14,608 | 13,978 | 14,503 | +0.82% | 626,800 | 3兆5271億 | -0.35% | 33.3 | 3.37 |
| 02/05 | 14,505 | 14,573 | 14,213 | 14,385 | -1.52% | 905,200 | 3兆4985億 | -1.78% | 33.03 | 3.35 |
| 02/04 | 14,370 | 14,718 | 14,305 | 14,608 | +2.11% | 1,367,600 | 3兆5526億 | -0.86% | 33.54 | 3.4 |
| 02/03 | 14,545 | 14,765 | 14,225 | 14,305 | -3.25% | 675,200 | 3兆4790億 | -3.36% | 32.84 | 3.33 |
| 02/02 | 14,508 | 14,853 | 14,500 | 14,785 | +0.96% | 770,800 | 3兆5958億 | -0.68% | 33.95 | 3.44 |
| 02/01 | 14,700 | 14,750 | 14,378 | 14,645 | +4.76% | 1,152,800 | 3兆5617億 | -2.02% | 33.62 | 3.41 |
| 01/29 | 13,590 | 14,018 | 12,908 | 13,980 | -2.51% | 2,418,800 | 3兆4000億 | -6.87% | 32.1 | 3.25 |
| 01/28 | 14,453 | 14,573 | 14,340 | 14,340 | -1.75% | 917,600 | 3兆4875億 | -5.03% | 32.92 | 3.33 |
| 01/27 | 14,558 | 14,673 | 14,418 | 14,595 | +4.23% | 1,175,200 | 3兆5496億 | -3.78% | 33.51 | 3.39 |
| 01/26 | 14,200 | 14,283 | 14,000 | 14,003 | -4.5% | 1,006,800 | 3兆4055億 | -8.16% | 32.15 | 3.26 |
| 01/25 | 14,750 | 14,853 | 14,520 | 14,663 | +2.73% | 906,000 | 3兆5660億 | -4.39% | 33.66 | 3.41 |
