株価チャート
2016/02/04～2016/06/30
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 | 7/1, 株式分割 1→2 |
| 2018 | 1/1, 株式分割 1→2 |
| 2016 |
| 06/30 | 1,260 | 1,263 | 1,234 | 1,244 | -0.5% | 711,200 | 3191億4028万 | -6.13% | 45.55 | 9.76 |
| 06/29 | 1,226 | 1,260 | 1,221 | 1,250 | +3.73% | 1,590,400 | 3207億4400万 | -6.09% | 45.78 | 9.81 |
| 06/28 | 1,191 | 1,215 | 1,144 | 1,205 | +1.15% | 1,576,400 | 3091億9721万 | -9.94% | 44.13 | 9.45 |
| 06/27 | 1,249 | 1,260 | 1,186 | 1,191 | -4.03% | 1,224,000 | 3056億6903万 | -11.56% | 43.62 | 9.35 |
| 06/24 | 1,300 | 1,310 | 1,176 | 1,241 | -3.03% | 964,000 | 3184億9879万 | -8.46% | 45.45 | 9.74 |
| 06/23 | 1,300 | 1,310 | 1,275 | 1,280 | -1.92% | 447,200 | 3284億4185万 | -6.23% | 46.87 | 10.04 |
| 06/22 | 1,300 | 1,318 | 1,280 | 1,305 | -0.38% | 772,000 | 3348億5673万 | -4.81% | 47.79 | 10.24 |
| 06/21 | 1,280 | 1,313 | 1,265 | 1,310 | +2.54% | 508,400 | 3361億3971万 | -4.87% | 47.97 | 10.28 |
| 06/20 | 1,298 | 1,313 | 1,278 | 1,278 | +0.2% | 628,000 | 3278億36万 | -7.7% | 46.78 | 10.02 |
| 06/17 | 1,298 | 1,305 | 1,275 | 1,275 | +0.99% | 1,032,400 | 3271億5888万 | -8.54% | 46.69 | 10 |
| 06/16 | 1,300 | 1,318 | 1,246 | 1,263 | -2.32% | 900,000 | 3239億5144万 | -9.69% | 46.23 | 9.9 |
| 06/15 | 1,275 | 1,298 | 1,260 | 1,293 | +0.39% | 1,155,600 | 3316億4929万 | -7.81% | 47.33 | 10.14 |
| 06/14 | 1,328 | 1,330 | 1,280 | 1,288 | -2.65% | 939,200 | 3303億6632万 | -8.3% | 47.15 | 10.1 |
| 06/13 | 1,343 | 1,345 | 1,308 | 1,323 | -2.58% | 572,400 | 3393億4715万 | -5.94% | 48.43 | 10.37 |
| 06/10 | 1,375 | 1,380 | 1,350 | 1,358 | -1.27% | 487,200 | 3483億2798万 | -3.38% | 49.71 | 10.65 |
| 06/09 | 1,395 | 1,403 | 1,368 | 1,375 | -2.14% | 1,070,800 | 3528億1840万 | -2% | 50.35 | 10.79 |
| 06/08 | 1,408 | 1,423 | 1,390 | 1,405 | -0.53% | 604,400 | 3605億1625万 | +0.36% | 51.45 | 11.02 |
| 06/07 | 1,433 | 1,433 | 1,408 | 1,413 | -1.4% | 417,600 | 3624億4072万 | +1.11% | 51.73 | 11.08 |
| 06/06 | 1,400 | 1,433 | 1,400 | 1,433 | +0.88% | 478,000 | 3675億7262万 | +2.76% | 52.46 | 11.24 |
| 06/03 | 1,425 | 1,448 | 1,410 | 1,420 | +3.09% | 1,011,200 | 3643億6518万 | +1.94% | 52 | 11.14 |
| 06/02 | 1,378 | 1,388 | 1,368 | 1,378 | 0% | 628,400 | 3534億5988万 | -1.04% | 50.44 | 10.81 |
| 06/01 | 1,395 | 1,420 | 1,378 | 1,378 | -1.61% | 950,800 | 3534億5988万 | -1.11% | 50.44 | 10.81 |
| 05/31 | 1,425 | 1,435 | 1,398 | 1,400 | -1.41% | 1,108,000 | 3592億3328万 | +0.43% | 51.27 | 10.98 |
| 05/30 | 1,388 | 1,433 | 1,385 | 1,420 | +1.79% | 652,400 | 3643億6518万 | +1.87% | 52 | 11.14 |
| 05/27 | 1,405 | 1,413 | 1,390 | 1,395 | -0.71% | 718,800 | 3579億5030万 | +0.14% | 51.09 | 10.94 |
| 05/26 | 1,428 | 1,435 | 1,378 | 1,405 | -1.4% | 1,514,400 | 3605億1625万 | +1.01% | 51.45 | 11.02 |
| 05/25 | 1,440 | 1,460 | 1,408 | 1,425 | +0.71% | 1,121,600 | 3656億4816万 | +2.52% | 52.18 | 11.18 |
| 05/24 | 1,408 | 1,425 | 1,405 | 1,415 | -0.7% | 769,200 | 3630億8220万 | +1.87% | 51.82 | 11.1 |
| 05/23 | 1,455 | 1,463 | 1,418 | 1,425 | -2.4% | 718,400 | 3656億4816万 | +2.67% | 52.18 | 11.18 |
| 05/20 | 1,443 | 1,478 | 1,438 | 1,460 | +1.04% | 422,400 | 3746億2899万 | +5.42% | 53.47 | 11.45 |
| 05/19 | 1,490 | 1,518 | 1,443 | 1,445 | +0.35% | 1,205,600 | 3707億8006万 | +4.71% | 52.92 | 11.34 |
| 05/18 | 1,500 | 1,508 | 1,433 | 1,440 | -3.84% | 1,069,600 | 3694億9708万 | +4.73% | 52.73 | 11.3 |
| 05/17 | 1,530 | 1,530 | 1,470 | 1,498 | -2.12% | 1,199,200 | 3842億5131万 | +9.39% | 54.84 | 11.75 |
| 05/16 | 1,470 | 1,620 | 1,453 | 1,530 | +11.68% | 3,011,200 | 3925億9065万 | +12.42% | 56.03 | 12 |
| 05/13 | 1,343 | 1,385 | 1,343 | 1,370 | +1.48% | 468,800 | 3515億3542万 | +1.41% | 50.17 | 10.75 |
| 05/12 | 1,333 | 1,363 | 1,320 | 1,350 | +0.37% | 413,600 | 3464億352万 | +0.07% | 49.44 | 10.59 |
| 05/11 | 1,353 | 1,363 | 1,333 | 1,345 | +0.56% | 399,600 | 3451億2054万 | -0.15% | 49.25 | 10.55 |
| 05/10 | 1,320 | 1,338 | 1,308 | 1,338 | +1.9% | 522,000 | 3431億9608万 | -0.63% | 48.98 | 10.49 |
| 05/09 | 1,300 | 1,320 | 1,293 | 1,313 | +0.57% | 332,400 | 3367億8120万 | -2.56% | 48.06 | 10.3 |
| 05/06 | 1,320 | 1,335 | 1,293 | 1,305 | +0.19% | 442,400 | 3348億5673万 | -3.26% | 47.79 | 10.24 |
| 05/02 | 1,320 | 1,320 | 1,293 | 1,303 | -1.88% | 458,000 | 3342億1524万 | -3.59% | 47.7 | 10.22 |
| 04/28 | 1,338 | 1,380 | 1,323 | 1,328 | -1.12% | 700,000 | 3406億3012万 | -1.88% | 48.61 | 10.41 |
| 04/27 | 1,378 | 1,403 | 1,333 | 1,343 | -3.24% | 879,200 | 3444億7905万 | -0.85% | 49.16 | 10.53 |
| 04/26 | 1,388 | 1,400 | 1,368 | 1,388 | -0.89% | 394,400 | 3560億2584万 | +2.7% | 50.81 | 10.88 |
| 04/25 | 1,413 | 1,418 | 1,393 | 1,400 | -1.06% | 315,200 | 3592億3328万 | +4.01% | 51.27 | 10.98 |
| 04/22 | 1,400 | 1,420 | 1,375 | 1,415 | +1.07% | 520,400 | 3630億8220万 | +5.68% | 51.82 | 11.1 |
| 04/21 | 1,413 | 1,413 | 1,388 | 1,400 | 0% | 332,800 | 3591億9072万 | +5.03% | 51.26 | 10.98 |
| 04/20 | 1,388 | 1,415 | 1,388 | 1,400 | +0.9% | 582,000 | 3591億9072万 | +5.42% | 51.26 | 10.98 |
| 04/19 | 1,373 | 1,390 | 1,345 | 1,388 | +3.35% | 589,200 | 3559億8366万 | +4.88% | 50.8 | 10.88 |
| 04/18 | 1,335 | 1,373 | 1,318 | 1,343 | -3.07% | 722,000 | 3444億3824万 | +1.7% | 49.16 | 10.53 |
| 04/15 | 1,393 | 1,403 | 1,380 | 1,385 | -1.6% | 274,400 | 3553億4224万 | +5.16% | 50.71 | 10.86 |
| 04/14 | 1,388 | 1,408 | 1,388 | 1,408 | +2.18% | 619,600 | 3611億1495万 | +7.2% | 51.54 | 11.04 |
| 04/13 | 1,363 | 1,380 | 1,340 | 1,378 | +1.1% | 751,200 | 3534億1801万 | +5.31% | 50.44 | 10.8 |
| 04/12 | 1,338 | 1,375 | 1,338 | 1,363 | +2.44% | 908,000 | 3495億6954万 | +4.41% | 49.89 | 10.69 |
| 04/11 | 1,333 | 1,335 | 1,315 | 1,330 | 0% | 426,400 | 3412億3118万 | +2.23% | 48.7 | 10.43 |
| 04/08 | 1,290 | 1,343 | 1,280 | 1,330 | +3.1% | 621,200 | 3412億3118万 | +2.39% | 48.7 | 10.43 |
| 04/07 | 1,283 | 1,320 | 1,270 | 1,290 | -0.19% | 363,200 | 3309億6859万 | -0.39% | 47.23 | 10.12 |
| 04/06 | 1,278 | 1,295 | 1,248 | 1,293 | +0.78% | 561,200 | 3316億1000万 | -0.19% | 47.33 | 10.14 |
| 04/05 | 1,308 | 1,313 | 1,278 | 1,283 | -1.72% | 624,400 | 3290億4435万 | -0.81% | 46.96 | 10.06 |
| 04/04 | 1,295 | 1,320 | 1,290 | 1,305 | 0% | 524,000 | 3348億1706万 | +0.85% | 47.78 | 10.24 |
| 04/01 | 1,338 | 1,388 | 1,283 | 1,305 | -0.95% | 853,200 | 3348億1706万 | +0.93% | 47.78 | 10.24 |
| 03/31 | 1,358 | 1,365 | 1,318 | 1,318 | -3.13% | 426,000 | 3380億3888万 | +1.97% | 48.24 | 10.33 |
| 03/30 | 1,378 | 1,385 | 1,343 | 1,360 | -1.27% | 615,200 | 3489億4336万 | +5.59% | 49.8 | 10.67 |
| 03/29 | 1,365 | 1,393 | 1,358 | 1,378 | +1.66% | 664,400 | 3534億3344万 | +7.45% | 50.44 | 10.81 |
| 03/28 | 1,348 | 1,363 | 1,340 | 1,355 | +1.12% | 474,400 | 3476億6048万 | +6.19% | 49.62 | 10.63 |
| 03/25 | 1,338 | 1,348 | 1,323 | 1,340 | -0.74% | 580,000 | 3438億1184万 | +5.43% | 49.07 | 10.51 |
| 03/24 | 1,268 | 1,358 | 1,268 | 1,350 | +6.72% | 1,104,400 | 3463億7760万 | +6.72% | 49.43 | 10.59 |
| 03/23 | 1,265 | 1,280 | 1,260 | 1,265 | 0% | 328,000 | 3245億6864万 | +0.64% | 46.32 | 9.92 |
| 03/22 | 1,249 | 1,290 | 1,248 | 1,265 | +3.48% | 561,600 | 3245億5042万 | +1.04% | 46.32 | 9.92 |
| 03/18 | 1,260 | 1,273 | 1,221 | 1,223 | -3.36% | 629,600 | 3136億4655万 | -1.96% | 44.76 | 9.59 |
| 03/17 | 1,295 | 1,300 | 1,265 | 1,265 | -1.36% | 486,000 | 3245億5042万 | +1.77% | 46.32 | 9.92 |
| 03/16 | 1,278 | 1,285 | 1,253 | 1,283 | 0% | 387,200 | 3290億4025万 | +3.51% | 46.96 | 10.06 |
| 03/15 | 1,298 | 1,310 | 1,278 | 1,283 | -0.97% | 389,200 | 3290億4025万 | +3.68% | 46.96 | 10.06 |
| 03/14 | 1,278 | 1,300 | 1,278 | 1,295 | +1.57% | 410,000 | 3322億4727万 | +4.6% | 47.42 | 10.16 |
| 03/11 | 1,258 | 1,288 | 1,248 | 1,275 | -0.97% | 1,016,400 | 3271億1604万 | +2.91% | 46.68 | 10 |
| 03/10 | 1,288 | 1,308 | 1,278 | 1,288 | +0.78% | 540,000 | 3303億2306万 | +3.66% | 47.14 | 10.1 |
| 03/09 | 1,303 | 1,308 | 1,273 | 1,278 | -1.54% | 602,800 | 3277億5744万 | +2.45% | 46.78 | 10.02 |
| 03/08 | 1,288 | 1,300 | 1,265 | 1,298 | +1.76% | 862,400 | 3328億8867万 | +3.47% | 47.51 | 10.18 |
| 03/07 | 1,293 | 1,298 | 1,260 | 1,275 | +0.39% | 714,800 | 3271億1604万 | +1.35% | 46.68 | 10 |
| 03/04 | 1,248 | 1,270 | 1,226 | 1,270 | +2.01% | 925,200 | 3258億3323万 | +0.63% | 46.5 | 9.96 |
| 03/03 | 1,258 | 1,265 | 1,230 | 1,245 | -2.16% | 981,600 | 3194億1919万 | -1.58% | 45.59 | 9.77 |
| 03/02 | 1,263 | 1,278 | 1,255 | 1,273 | +0.99% | 839,600 | 3264億7463万 | +0.35% | 46.59 | 9.98 |
| 03/01 | 1,300 | 1,310 | 1,249 | 1,260 | -4% | 869,600 | 3232億6761万 | -0.71% | 46.14 | 9.88 |
| 02/29 | 1,298 | 1,328 | 1,295 | 1,313 | +2.54% | 784,000 | 3367億3710万 | +3.43% | 48.06 | 10.29 |
| 02/26 | 1,270 | 1,293 | 1,263 | 1,280 | +1.79% | 639,600 | 3283億9884万 | +1.03% | 46.87 | 10.04 |
| 02/25 | 1,265 | 1,278 | 1,249 | 1,258 | +3.07% | 681,600 | 3226億2621万 | -0.36% | 46.04 | 9.86 |
| 02/24 | 1,221 | 1,244 | 1,208 | 1,220 | -0.71% | 717,200 | 3130億515万 | -3.17% | 44.67 | 9.57 |
| 02/23 | 1,244 | 1,263 | 1,213 | 1,229 | 0% | 788,800 | 3152億5006万 | -2.48% | 44.99 | 9.64 |
| 02/22 | 1,215 | 1,235 | 1,193 | 1,229 | +0.92% | 951,200 | 3152億4220万 | -2.63% | 44.99 | 9.64 |
| 02/19 | 1,176 | 1,218 | 1,161 | 1,218 | +2.63% | 1,187,200 | 3123億5595万 | -3.68% | 44.58 | 9.55 |
| 02/18 | 1,223 | 1,234 | 1,179 | 1,186 | +1.71% | 1,148,800 | 3043億3860万 | -6.45% | 43.43 | 9.3 |
| 02/17 | 1,145 | 1,166 | 1,104 | 1,166 | +2.19% | 1,696,800 | 2992億750万 | -8.53% | 42.7 | 9.15 |
| 02/16 | 1,118 | 1,160 | 1,100 | 1,141 | +0.55% | 1,189,200 | 2927億9362万 | -10.84% | 41.79 | 8.95 |
| 02/15 | 1,044 | 1,175 | 1,004 | 1,135 | +2.14% | 3,512,400 | 2911億9015万 | -11.88% | 41.56 | 8.9 |
| 02/12 | 1,118 | 1,153 | 1,094 | 1,111 | -5.73% | 1,902,400 | 2850億9696万 | -14.26% | 40.69 | 8.72 |
| 02/10 | 1,220 | 1,223 | 1,160 | 1,179 | -3.68% | 975,200 | 3024億1444万 | -9.81% | 43.16 | 9.25 |
| 02/09 | 1,253 | 1,288 | 1,218 | 1,224 | -7.12% | 795,200 | 3139億5942万 | -6.87% | 44.81 | 9.6 |
| 02/08 | 1,288 | 1,323 | 1,265 | 1,318 | +0.76% | 836,800 | 3380億1147万 | -0.19% | 48.24 | 10.33 |
| 02/05 | 1,333 | 1,338 | 1,290 | 1,308 | -3.33% | 796,800 | 3354億4592万 | -1.17% | 47.87 | 10.26 |
| 02/04 | 1,398 | 1,418 | 1,350 | 1,353 | -3.91% | 505,200 | 3469億9090万 | +2% | 49.52 | 10.61 |
