株価チャート
2016/01/04～2016/05/31
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 |
| 05/31 | 538 | 538 | 525 | 526 | -0.47% | 14,200 | 94億6800万 | -4.88% | 10.71 | 1.46 |
| 05/30 | 538 | 538 | 526 | 529 | -2.4% | 13,000 | 95億1300万 | -4.6% | 10.76 | 1.47 |
| 05/27 | 521 | 542 | 521 | 542 | -4.24% | 43,200 | 97億4700万 | -2.43% | 11.02 | 1.51 |
| 05/26 | 560 | 569 | 556 | 566 | +1.16% | 31,800 | 101億7900万 | +2.08% | 11.51 | 1.57 |
| 05/25 | 553 | 559 | 553 | 559 | +0.99% | 20,000 | 100億6200万 | +1.08% | 11.38 | 1.55 |
| 05/24 | 555 | 555 | 552 | 554 | -0.45% | 15,600 | 99億6300万 | +0.09% | 11.27 | 1.54 |
| 05/23 | 556 | 556 | 553 | 556 | 0% | 18,200 | 100億800万 | +0.54% | 11.32 | 1.55 |
| 05/20 | 554 | 556 | 550 | 556 | +0.36% | 14,200 | 100億800万 | +0.72% | 11.32 | 1.55 |
| 05/19 | 563 | 563 | 551 | 554 | -1.51% | 25,200 | 99億7200万 | +0.54% | 11.28 | 1.54 |
| 05/18 | 562 | 563 | 560 | 563 | +0.54% | 10,600 | 101億2500万 | +2.27% | 11.45 | 1.56 |
| 05/17 | 562 | 563 | 559 | 560 | +0.09% | 12,000 | 100億7100万 | +1.91% | 11.39 | 1.56 |
| 05/16 | 562 | 562 | 559 | 559 | -0.53% | 8,200 | 100億6200万 | +2.01% | 11.38 | 1.55 |
| 05/13 | 555 | 562 | 552 | 562 | +1.63% | 27,200 | 101億1600万 | +2.93% | 11.44 | 1.56 |
| 05/12 | 553 | 555 | 553 | 553 | 0% | 3,400 | 99億5400万 | +1.65% | 11.26 | 1.54 |
| 05/11 | 551 | 557 | 551 | 553 | 0% | 10,800 | 99億5400万 | +1.65% | 11.26 | 1.54 |
| 05/10 | 548 | 555 | 548 | 553 | +0.64% | 10,200 | 99億5400万 | +1.84% | 11.26 | 1.54 |
| 05/09 | 546 | 554 | 546 | 550 | +0.09% | 10,400 | 98億9100万 | +1.2% | 11.18 | 1.53 |
| 05/06 | 545 | 550 | 545 | 549 | +0.64% | 7,600 | 98億8200万 | +1.1% | 11.17 | 1.53 |
| 05/02 | 528 | 546 | 528 | 546 | -1.62% | 16,600 | 98億1900万 | +0.46% | 11.1 | 1.52 |
| 04/28 | 556 | 559 | 555 | 555 | -0.18% | 21,600 | 99億8100万 | +1.93% | 11.29 | 1.54 |
| 04/27 | 556 | 560 | 556 | 556 | +0.09% | 21,200 | 99億9900万 | +2.11% | 11.31 | 1.54 |
| 04/26 | 559 | 564 | 555 | 555 | -0.63% | 25,800 | 99億9000万 | +2.21% | 11.3 | 1.54 |
| 04/25 | 564 | 564 | 558 | 559 | +0.27% | 31,200 | 100億5300万 | +3.04% | 11.37 | 1.55 |
| 04/22 | 560 | 563 | 556 | 557 | -0.54% | 11,400 | 100億2600万 | +3.15% | 11.34 | 1.55 |
| 04/21 | 550 | 560 | 550 | 560 | +1.91% | 18,200 | 100億8000万 | +3.9% | 11.4 | 1.56 |
| 04/20 | 550 | 550 | 546 | 550 | +1.57% | 10,400 | 98億9100万 | +2.33% | 11.18 | 1.53 |
| 04/19 | 546 | 546 | 540 | 541 | +1.12% | 18,600 | 97億3800万 | +0.93% | 11.01 | 1.5 |
| 04/18 | 542 | 547 | 535 | 535 | -1.29% | 10,000 | 96億3000万 | 0% | 10.89 | 1.49 |
| 04/15 | 547 | 547 | 542 | 542 | -0.73% | 7,000 | 97億5600万 | +1.5% | 11.03 | 1.51 |
| 04/14 | 549 | 549 | 542 | 546 | -0.18% | 10,200 | 98億2800万 | +2.44% | 11.11 | 1.52 |
| 04/13 | 535 | 547 | 535 | 547 | +2.34% | 9,000 | 98億4600万 | +3.01% | 11.13 | 1.52 |
| 04/12 | 530 | 535 | 530 | 535 | +0.94% | 1,800 | 96億2100万 | +0.85% | 10.88 | 1.49 |
| 04/11 | 543 | 543 | 526 | 530 | +0.09% | 5,600 | 95億3100万 | -0.09% | 10.78 | 1.47 |
| 04/08 | 530 | 539 | 520 | 529 | -1.95% | 13,600 | 95億2200万 | 0% | 10.77 | 1.47 |
| 04/07 | 530 | 548 | 524 | 540 | +1.7% | 7,000 | 97億1100万 | +1.98% | 10.98 | 1.5 |
| 04/06 | 513 | 531 | 509 | 531 | +2.91% | 6,400 | 95億4900万 | +0.47% | 10.8 | 1.47 |
| 04/05 | 527 | 527 | 516 | 516 | -2.09% | 8,600 | 92億7900万 | -2.18% | 10.49 | 1.43 |
| 04/04 | 526 | 533 | 526 | 527 | -1.31% | 8,200 | 94億7700万 | -0.09% | 10.72 | 1.46 |
| 04/01 | 540 | 541 | 531 | 534 | -1.84% | 11,600 | 96億300万 | +1.43% | 10.86 | 1.48 |
| 03/31 | 544 | 554 | 544 | 544 | +0.18% | 6,600 | 97億8300万 | +3.33% | 11.06 | 1.51 |
| 03/30 | 554 | 562 | 539 | 543 | -1.99% | 14,400 | 97億6500万 | +3.33% | 11.04 | 1.51 |
| 03/29 | 558 | 565 | 554 | 554 | -1.34% | 14,000 | 99億6300万 | +5.63% | 11.27 | 1.54 |
| 03/28 | 569 | 569 | 553 | 561 | +0.27% | 18,800 | 100億9800万 | +7.47% | 11.42 | 1.56 |
| 03/25 | 549 | 560 | 548 | 560 | +2.85% | 10,600 | 100億7100万 | +7.39% | 11.39 | 1.56 |
| 03/24 | 544 | 549 | 544 | 544 | +0.18% | 9,600 | 97億9200万 | +4.82% | 11.07 | 1.51 |
| 03/23 | 540 | 547 | 531 | 543 | +3.04% | 7,400 | 97億7400万 | +4.83% | 11.05 | 1.51 |
| 03/22 | 525 | 539 | 523 | 527 | +1.05% | 5,600 | 94億8600万 | +2.13% | 10.73 | 1.46 |
| 03/18 | 528 | 530 | 522 | 522 | +0.1% | 3,400 | 93億8700万 | +1.07% | 10.61 | 1.45 |
| 03/17 | 522 | 528 | 519 | 521 | +0.87% | 7,600 | 93億7800万 | +1.56% | 10.6 | 1.45 |
| 03/16 | 522 | 522 | 516 | 517 | +0.39% | 6,400 | 92億9700万 | +0.88% | 10.51 | 1.44 |
| 03/15 | 519 | 520 | 515 | 515 | +0.59% | 4,000 | 92億6100万 | +0.68% | 10.47 | 1.43 |
| 03/14 | 517 | 518 | 510 | 512 | -0.2% | 8,200 | 92億700万 | -0.1% | 10.41 | 1.42 |
| 03/11 | 515 | 520 | 513 | 513 | +0.2% | 7,200 | 92億2500万 | +0.29% | 10.43 | 1.42 |
| 03/10 | 513 | 520 | 511 | 512 | -0.2% | 8,400 | 92億700万 | -0.1% | 10.41 | 1.42 |
| 03/09 | 516 | 516 | 513 | 513 | -0.68% | 3,000 | 92億2500万 | -0.1% | 10.43 | 1.42 |
| 03/08 | 525 | 525 | 515 | 516 | -1.62% | 4,000 | 92億8800万 | +0.39% | 10.5 | 1.43 |
| 03/07 | 521 | 525 | 520 | 525 | +1.55% | 4,400 | 94億4100万 | +1.84% | 10.68 | 1.46 |
| 03/04 | 512 | 517 | 512 | 517 | -0.86% | 2,600 | 92億9700万 | +0.29% | 10.51 | 1.44 |
| 03/03 | 511 | 521 | 509 | 521 | +1.17% | 9,800 | 93億7800万 | +1.17% | 10.6 | 1.45 |
| 03/02 | 513 | 522 | 511 | 515 | +1.88% | 5,600 | 92億7000万 | 0% | 10.48 | 1.43 |
| 03/01 | 515 | 515 | 506 | 506 | -1.84% | 3,400 | 90億9900万 | -1.84% | 10.29 | 1.41 |
| 02/29 | 525 | 525 | 515 | 515 | +0.29% | 4,000 | 92億7000万 | 0% | 10.48 | 1.43 |
| 02/26 | 518 | 518 | 514 | 514 | -1.91% | 3,200 | 92億4300万 | -0.1% | 10.45 | 1.43 |
| 02/25 | 524 | 524 | 524 | 524 | +1.65% | 800 | 94億2300万 | +2.05% | 10.66 | 1.46 |
| 02/24 | 525 | 525 | 515 | 515 | +0.19% | 800 | 92億7000万 | +0.78% | 10.48 | 1.43 |
| 02/23 | 525 | 526 | 514 | 514 | -0.87% | 2,800 | 92億5200万 | +0.59% | 10.46 | 1.43 |
| 02/22 | 520 | 520 | 519 | 519 | -0.29% | 1,200 | 93億3300万 | +1.47% | 10.55 | 1.44 |
| 02/19 | 524 | 524 | 520 | 520 | +0.19% | 1,400 | 93億6000万 | +1.76% | 10.58 | 1.45 |
| 02/18 | 520 | 520 | 519 | 519 | 0% | 1,800 | 93億4200万 | +1.37% | 10.56 | 1.44 |
| 02/17 | 520 | 520 | 512 | 519 | +2.77% | 1,400 | 93億4200万 | +0.58% | 10.56 | 1.44 |
| 02/16 | 512 | 512 | 493 | 505 | -0.79% | 1,600 | 90億9000万 | -2.51% | 10.28 | 1.4 |
| 02/15 | 472 | 509 | 471 | 509 | +11.5% | 5,000 | 91億6200万 | -2.3% | 10.36 | 1.41 |
| 02/12 | 475 | 475 | 457 | 457 | -6.26% | 15,000 | 82億1700万 | -13.05% | 9.29 | 1.27 |
| 02/10 | 503 | 503 | 485 | 487 | -2.99% | 16,000 | 87億6600万 | -8.11% | 9.91 | 1.35 |
| 02/09 | 515 | 515 | 502 | 502 | -4.83% | 4,000 | 90億3600万 | -5.99% | 10.22 | 1.4 |
| 02/08 | 515 | 528 | 515 | 528 | +4.25% | 2,000 | 94億9500万 | -1.95% | 10.74 | 1.47 |
| 02/05 | 514 | 514 | 505 | 506 | -1.84% | 1,800 | 91億800万 | -6.47% | 10.3 | 1.41 |
| 02/04 | 536 | 536 | 502 | 516 | -3.82% | 10,400 | 92億7900万 | -5.24% | 10.49 | 1.43 |
| 02/03 | 543 | 543 | 531 | 536 | -1.29% | 4,000 | 96億4800万 | -1.83% | 10.91 | 1.49 |
| 02/02 | 540 | 549 | 540 | 543 | -1.54% | 3,600 | 97億7400万 | -0.73% | 11.05 | 1.51 |
| 02/01 | 548 | 563 | 545 | 552 | +5.25% | 9,600 | 99億2700万 | +0.64% | 11.23 | 1.53 |
| 01/29 | 512 | 524 | 512 | 524 | 0% | 3,200 | 94億3200万 | -4.55% | 10.67 | 1.46 |
| 01/28 | 517 | 525 | 515 | 524 | +3.56% | 4,400 | 94億3200万 | -4.9% | 10.67 | 1.46 |
| 01/27 | 499 | 513 | 499 | 506 | -1.36% | 1,600 | 91億800万 | -8.5% | 10.3 | 1.41 |
| 01/26 | 500 | 513 | 498 | 513 | +1.79% | 5,800 | 92億3400万 | -7.57% | 10.44 | 1.43 |
| 01/25 | 500 | 504 | 495 | 504 | +1.2% | 11,400 | 90億7200万 | -9.52% | 10.26 | 1.4 |
| 01/22 | 478 | 498 | 478 | 498 | +4.51% | 4,800 | 89億6400万 | -10.91% | 10.14 | 1.38 |
| 01/21 | 481 | 505 | 475 | 477 | -2.36% | 16,400 | 85億7700万 | -15.21% | 9.7 | 1.32 |
| 01/20 | 506 | 509 | 488 | 488 | -4.22% | 10,800 | 87億8400万 | -13.63% | 9.93 | 1.36 |
| 01/19 | 519 | 525 | 509 | 510 | +1.09% | 9,400 | 91億7100万 | -10.3% | 10.37 | 1.42 |
| 01/18 | 500 | 506 | 488 | 504 | -4.73% | 18,800 | 90億7200万 | -11.42% | 10.26 | 1.4 |
| 01/15 | 561 | 565 | 525 | 529 | -5.37% | 18,200 | 95億2200万 | -7.68% | 10.77 | 1.47 |
| 01/14 | 553 | 567 | 535 | 559 | -6.52% | 26,200 | 100億6200万 | -2.95% | 11.38 | 1.55 |
| 01/13 | 581 | 600 | 581 | 598 | +4% | 10,800 | 107億6400万 | +3.46% | 12.17 | 1.66 |
| 01/12 | 594 | 594 | 573 | 575 | -3.12% | 8,600 | 103億5000万 | -0.52% | 11.7 | 1.6 |
| 01/08 | 592 | 595 | 586 | 594 | +0.17% | 6,600 | 106億8300万 | +2.5% | 12.08 | 1.65 |
| 01/07 | 595 | 595 | 586 | 593 | -0.67% | 8,400 | 106億6500万 | +2.33% | 12.06 | 1.65 |
| 01/06 | 600 | 603 | 585 | 597 | +1.1% | 11,000 | 107億3700万 | +3.02% | 12.14 | 1.66 |
| 01/05 | 583 | 593 | 580 | 590 | +1.29% | 1,600 | 106億2000万 | +1.55% | 12.01 | 1.64 |
| 01/04 | 598 | 598 | 578 | 583 | -2.75% | 9,800 | 104億8500万 | +0.09% | 11.86 | 1.62 |
