株価チャート
2016/02/29～2016/07/25
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 | 10/1, 株式併合 10→1 |
| 2016 |
| 07/25 | 3,210 | 3,280 | 3,190 | 3,200 | 0% | 14,900 | 519億7962万 | +5.58% | 6.67 | 0.27 |
| 07/22 | 3,200 | 3,270 | 3,190 | 3,200 | 0% | 22,700 | 519億7962万 | +5.96% | 6.67 | 0.27 |
| 07/21 | 3,200 | 3,270 | 3,170 | 3,200 | +1.27% | 12,500 | 519億7962万 | +6.38% | 6.67 | 0.27 |
| 07/20 | 3,230 | 3,230 | 3,110 | 3,160 | -1.25% | 10,400 | 513億2988万 | +5.37% | 6.59 | 0.26 |
| 07/19 | 3,230 | 3,230 | 3,160 | 3,200 | -0.31% | 7,100 | 519億7962万 | +7.02% | 6.67 | 0.27 |
| 07/15 | 3,160 | 3,250 | 3,160 | 3,210 | +2.56% | 16,600 | 521億4206万 | +7.65% | 6.7 | 0.27 |
| 07/14 | 3,090 | 3,190 | 3,090 | 3,130 | -0.32% | 20,400 | 508億4257万 | +5.14% | 6.53 | 0.26 |
| 07/13 | 3,070 | 3,160 | 3,050 | 3,140 | +3.29% | 16,800 | 510億501万 | +5.51% | 6.55 | 0.26 |
| 07/12 | 3,060 | 3,170 | 3,030 | 3,040 | 0% | 34,400 | 493億8064万 | +2.15% | 6.34 | 0.25 |
| 07/11 | 2,920 | 3,100 | 2,920 | 3,040 | +4.83% | 18,000 | 493億8064万 | +2.01% | 6.34 | 0.25 |
| 07/08 | 2,940 | 2,970 | 2,900 | 2,900 | -1.36% | 15,200 | 471億653万 | -2.82% | 6.05 | 0.24 |
| 07/07 | 2,930 | 3,040 | 2,920 | 2,940 | -0.34% | 14,500 | 477億5628万 | -1.84% | 6.13 | 0.24 |
| 07/06 | 2,960 | 2,960 | 2,900 | 2,950 | -1.34% | 12,100 | 479億1872万 | -1.83% | 6.15 | 0.25 |
| 07/05 | 2,950 | 3,000 | 2,930 | 2,990 | +0.34% | 16,700 | 485億6846万 | -0.96% | 6.24 | 0.25 |
| 07/04 | 3,040 | 3,040 | 2,970 | 2,980 | -1.32% | 11,400 | 484億602万 | -1.65% | 6.22 | 0.25 |
| 07/01 | 2,990 | 3,030 | 2,970 | 3,020 | +2.72% | 18,700 | 490億5577万 | -0.72% | 6.3 | 0.25 |
| 06/30 | 2,930 | 2,980 | 2,890 | 2,940 | +0.34% | 20,200 | 477億5628万 | -3.61% | 6.13 | 0.24 |
| 06/29 | 2,920 | 2,950 | 2,860 | 2,930 | +2.81% | 11,700 | 475億9384万 | -4.31% | 6.11 | 0.24 |
| 06/28 | 2,850 | 2,920 | 2,820 | 2,850 | -1.72% | 24,500 | 462億9435万 | -7.29% | 5.94 | 0.24 |
| 06/27 | 2,900 | 2,920 | 2,850 | 2,900 | +2.84% | 26,200 | 471億653万 | -6.09% | 6.05 | 0.24 |
| 06/24 | 3,070 | 3,080 | 2,780 | 2,820 | -6.93% | 22,300 | 458億704万 | -9.12% | 5.88 | 0.23 |
| 06/23 | 3,000 | 3,040 | 2,990 | 3,030 | +0.66% | 8,000 | 492億1821万 | -2.95% | 6.32 | 0.25 |
| 06/22 | 3,020 | 3,020 | 2,970 | 3,010 | -0.33% | 9,300 | 488億9333万 | -3.8% | 6.28 | 0.25 |
| 06/21 | 2,980 | 3,030 | 2,960 | 3,020 | +1.34% | 21,100 | 490億5577万 | -3.79% | 6.3 | 0.25 |
| 06/20 | 2,920 | 2,980 | 2,920 | 2,980 | +2.41% | 7,700 | 484億602万 | -5.28% | 6.22 | 0.25 |
| 06/17 | 2,980 | 2,980 | 2,890 | 2,910 | 0% | 15,100 | 472億6897万 | -7.77% | 6.07 | 0.24 |
| 06/16 | 2,950 | 2,970 | 2,900 | 2,910 | -2.02% | 15,500 | 472億6897万 | -8.03% | 6.07 | 0.24 |
| 06/15 | 2,950 | 3,000 | 2,930 | 2,970 | +0.68% | 16,000 | 482億4359万 | -6.52% | 6.19 | 0.25 |
| 06/14 | 2,980 | 2,980 | 2,930 | 2,950 | -1.34% | 12,800 | 479億1872万 | -7.44% | 6.15 | 0.25 |
| 06/13 | 3,060 | 3,060 | 2,990 | 2,990 | -3.24% | 18,900 | 485億6846万 | -6.5% | 6.24 | 0.25 |
| 06/10 | 3,120 | 3,120 | 3,070 | 3,090 | -0.32% | 24,800 | 501億9282万 | -3.59% | 6.45 | 0.26 |
| 06/09 | 3,110 | 3,110 | 3,070 | 3,100 | -0.96% | 11,300 | 503億5526万 | -3.4% | 6.47 | 0.26 |
| 06/08 | 3,140 | 3,140 | 3,080 | 3,130 | -0.63% | 15,100 | 508億4257万 | -2.55% | 6.53 | 0.26 |
| 06/07 | 3,140 | 3,160 | 3,130 | 3,150 | +0.32% | 10,700 | 511億6744万 | -2.17% | 6.57 | 0.26 |
| 06/06 | 3,140 | 3,140 | 3,120 | 3,140 | -1.26% | 14,100 | 510億501万 | -2.97% | 6.55 | 0.26 |
| 06/03 | 3,190 | 3,230 | 3,160 | 3,180 | -0.31% | 12,800 | 516億5475万 | -2.15% | 6.63 | 0.26 |
| 06/02 | 3,300 | 3,300 | 3,180 | 3,190 | -3.04% | 19,300 | 518億1719万 | -2.27% | 6.65 | 0.27 |
| 06/01 | 3,280 | 3,360 | 3,270 | 3,290 | +0.61% | 17,600 | 534億4155万 | +0.4% | 6.86 | 0.27 |
| 05/31 | 3,270 | 3,300 | 3,250 | 3,270 | -0.3% | 27,800 | 531億1668万 | -0.37% | 6.82 | 0.27 |
| 05/30 | 3,260 | 3,280 | 3,220 | 3,280 | +1.55% | 14,300 | 532億7912万 | -0.21% | 6.84 | 0.27 |
| 05/27 | 3,240 | 3,250 | 3,220 | 3,230 | 0% | 10,600 | 524億6693万 | -1.85% | 6.74 | 0.27 |
| 05/26 | 3,270 | 3,280 | 3,210 | 3,230 | 0% | 10,600 | 524億6693万 | -1.88% | 6.74 | 0.27 |
| 05/25 | 3,260 | 3,280 | 3,220 | 3,230 | +0.62% | 18,500 | 524億6693万 | -2.12% | 6.74 | 0.27 |
| 05/24 | 3,260 | 3,260 | 3,200 | 3,210 | -1.83% | 7,900 | 521億4206万 | -3.05% | 6.7 | 0.27 |
| 05/23 | 3,280 | 3,290 | 3,210 | 3,270 | -0.3% | 18,200 | 531億1668万 | -1.33% | 6.82 | 0.27 |
| 05/20 | 3,220 | 3,290 | 3,220 | 3,280 | +1.86% | 15,600 | 532億7912万 | -0.97% | 6.84 | 0.27 |
| 05/19 | 3,270 | 3,350 | 3,200 | 3,220 | -1.23% | 25,400 | 523億450万 | -2.66% | 6.72 | 0.27 |
| 05/18 | 3,200 | 3,280 | 3,200 | 3,260 | +1.88% | 20,300 | 529億5424万 | -1.57% | 6.8 | 0.27 |
| 05/17 | 3,190 | 3,200 | 3,110 | 3,200 | +0.31% | 19,300 | 519億7962万 | -3.41% | 6.67 | 0.27 |
| 05/16 | 3,120 | 3,210 | 3,120 | 3,190 | +1.59% | 16,100 | 518億1719万 | -3.83% | 6.65 | 0.27 |
| 05/13 | 3,230 | 3,230 | 3,120 | 3,140 | -2.79% | 28,900 | 510億501万 | -5.45% | 6.55 | 0.26 |
| 05/12 | 3,200 | 3,250 | 3,180 | 3,230 | 0% | 6,300 | 524億6693万 | -3.09% | 6.74 | 0.27 |
| 05/11 | 3,260 | 3,300 | 3,210 | 3,230 | +0.62% | 23,900 | 524億6693万 | -3.24% | 6.74 | 0.27 |
| 05/10 | 3,190 | 3,260 | 3,160 | 3,210 | +0.94% | 26,200 | 521億4206万 | -4.18% | 6.7 | 0.27 |
| 05/09 | 3,180 | 3,260 | 3,170 | 3,180 | -0.31% | 14,400 | 516億5475万 | -5.39% | 6.63 | 0.26 |
| 05/06 | 3,240 | 3,240 | 3,160 | 3,190 | +0.95% | 18,000 | 518億1719万 | -5.62% | 6.65 | 0.27 |
| 05/02 | 3,220 | 3,330 | 3,140 | 3,160 | -5.67% | 25,600 | 513億2988万 | -7.03% | 6.59 | 0.26 |
| 04/28 | 3,580 | 3,590 | 3,260 | 3,350 | -5.37% | 28,200 | 544億1617万 | -1.9% | 6.99 | 0.28 |
| 04/27 | 3,530 | 3,560 | 3,500 | 3,540 | +1.14% | 12,600 | 575億246万 | +3.33% | 7.38 | 0.29 |
| 04/26 | 3,520 | 3,520 | 3,440 | 3,500 | -0.57% | 10,100 | 568億5271万 | +1.98% | 7.3 | 0.29 |
| 04/25 | 3,560 | 3,570 | 3,480 | 3,520 | 0% | 28,100 | 571億7759万 | +2.33% | 7.34 | 0.29 |
| 04/22 | 3,420 | 3,630 | 3,370 | 3,520 | +2.92% | 53,400 | 571億7759万 | +2.15% | 7.34 | 0.29 |
| 04/21 | 3,440 | 3,440 | 3,400 | 3,420 | +1.18% | 26,100 | 555億5322万 | -0.93% | 7.13 | 0.28 |
| 04/20 | 3,400 | 3,480 | 3,370 | 3,380 | -0.29% | 16,100 | 549億348万 | -2.37% | 7.05 | 0.28 |
| 04/19 | 3,330 | 3,410 | 3,270 | 3,390 | +3.99% | 22,100 | 550億6591万 | -2.47% | 7.07 | 0.28 |
| 04/18 | 3,340 | 3,370 | 3,230 | 3,260 | -4.68% | 36,700 | 529億5424万 | -6.59% | 6.8 | 0.27 |
| 04/15 | 3,460 | 3,460 | 3,390 | 3,420 | -2.29% | 9,700 | 555億5322万 | -2.43% | 7.13 | 0.28 |
| 04/14 | 3,350 | 3,500 | 3,350 | 3,500 | +6.71% | 19,100 | 568億5271万 | -0.34% | 7.3 | 0.29 |
| 04/13 | 3,250 | 3,310 | 3,230 | 3,280 | +1.23% | 28,500 | 532億7912万 | -6.55% | 6.84 | 0.27 |
| 04/12 | 3,180 | 3,290 | 3,170 | 3,240 | +1.89% | 23,500 | 526億2937万 | -8.01% | 6.76 | 0.27 |
| 04/11 | 3,270 | 3,270 | 3,160 | 3,180 | -3.64% | 24,200 | 516億5475万 | -10.09% | 6.63 | 0.26 |
| 04/08 | 3,240 | 3,370 | 3,170 | 3,300 | +0.3% | 21,400 | 536億399万 | -7.17% | 6.88 | 0.27 |
| 04/07 | 3,270 | 3,320 | 3,260 | 3,290 | -0.3% | 20,900 | 534億4155万 | -7.69% | 6.86 | 0.27 |
| 04/06 | 3,300 | 3,370 | 3,280 | 3,300 | 0% | 22,600 | 536億399万 | -7.61% | 6.88 | 0.27 |
| 04/05 | 3,390 | 3,410 | 3,300 | 3,300 | -4.07% | 20,200 | 536億399万 | -7.82% | 6.88 | 0.27 |
| 04/04 | 3,380 | 3,460 | 3,380 | 3,440 | +2.38% | 14,600 | 558億7810万 | -4.1% | 7.18 | 0.29 |
| 04/01 | 3,570 | 3,570 | 3,350 | 3,360 | -4.27% | 20,800 | 545億7861万 | -6.33% | 7.01 | 0.28 |
| 03/31 | 3,500 | 3,580 | 3,460 | 3,510 | +0.29% | 20,400 | 570億1515万 | -2.12% | 5.67 | 0.29 |
| 03/30 | 3,640 | 3,640 | 3,490 | 3,500 | -3.85% | 12,300 | 568億5271万 | -2.23% | 5.65 | 0.29 |
| 03/29 | 3,670 | 3,690 | 3,620 | 3,640 | -0.82% | 15,400 | 591億2682万 | +1.9% | 5.88 | 0.3 |
| 03/28 | 3,590 | 3,670 | 3,580 | 3,670 | +2.8% | 12,200 | 596億1413万 | +3.03% | 5.93 | 0.31 |
| 03/25 | 3,600 | 3,600 | 3,540 | 3,570 | -1.11% | 12,800 | 579億8977万 | +0.59% | 5.76 | 0.3 |
| 03/24 | 3,670 | 3,680 | 3,600 | 3,610 | -2.17% | 17,500 | 586億3951万 | +1.86% | 5.83 | 0.3 |
| 03/23 | 3,730 | 3,740 | 3,670 | 3,690 | -0.81% | 18,000 | 599億3901万 | +4.36% | 5.96 | 0.31 |
| 03/22 | 3,670 | 3,730 | 3,670 | 3,720 | +1.36% | 14,000 | 604億2631万 | +5.53% | 6.01 | 0.31 |
| 03/18 | 3,660 | 3,690 | 3,580 | 3,670 | +0.27% | 25,200 | 596億1413万 | +4.38% | 5.93 | 0.31 |
| 03/17 | 3,660 | 3,710 | 3,650 | 3,660 | 0% | 12,600 | 594億5170万 | +4.48% | 5.91 | 0.31 |
| 03/16 | 3,710 | 3,720 | 3,650 | 3,660 | -2.14% | 17,000 | 594億5170万 | +4.78% | 5.91 | 0.31 |
| 03/15 | 3,730 | 3,780 | 3,690 | 3,740 | -0.27% | 31,300 | 607億5119万 | +7.22% | 6.04 | 0.31 |
| 03/14 | 3,650 | 3,790 | 3,650 | 3,750 | +3.59% | 24,500 | 609億1362万 | +7.57% | 6.05 | 0.31 |
| 03/11 | 3,550 | 3,660 | 3,520 | 3,620 | +0.56% | 35,900 | 588億195万 | +3.78% | 5.85 | 0.3 |
| 03/10 | 3,500 | 3,620 | 3,480 | 3,600 | +4.05% | 23,500 | 584億7708万 | +2.89% | 5.81 | 0.3 |
| 03/09 | 3,520 | 3,540 | 3,420 | 3,460 | -2.81% | 28,000 | 562億297万 | -1.4% | 5.59 | 0.29 |
| 03/08 | 3,620 | 3,670 | 3,500 | 3,560 | -1.66% | 25,200 | 578億2733万 | +0.85% | 5.75 | 0.3 |
| 03/07 | 3,620 | 3,660 | 3,590 | 3,620 | -0.28% | 17,800 | 588億195万 | +2.03% | 5.85 | 0.3 |
| 03/04 | 3,540 | 3,640 | 3,470 | 3,630 | +2.54% | 32,100 | 589億6439万 | +1.71% | 5.86 | 0.3 |
| 03/03 | 3,480 | 3,600 | 3,480 | 3,540 | +1.43% | 20,500 | 575億246万 | -1.34% | 5.72 | 0.3 |
| 03/02 | 3,540 | 3,600 | 3,460 | 3,490 | -0.29% | 19,600 | 566億9028万 | -3.38% | 5.64 | 0.29 |
| 03/01 | 3,450 | 3,510 | 3,440 | 3,500 | +0.86% | 23,900 | 568億5271万 | -3.63% | 5.65 | 0.29 |
| 02/29 | 3,450 | 3,520 | 3,440 | 3,470 | +0.87% | 36,200 | 563億6541万 | -5.11% | 5.6 | 0.29 |
