株価チャート
2016/03/04～2016/07/29
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 |
|---|
| 2022 | 6/1, 株式併合 10→1 |
| 2016 |
| 07/29 | 1,170 | 1,200 | 1,130 | 1,200 | +2.56% | 314,750 | 284億4757万 | +5.73% | 8.92 | 5.85 |
| 07/28 | 1,180 | 1,190 | 1,160 | 1,170 | +0.86% | 118,900 | 277億3638万 | +3.54% | 8.7 | 5.71 |
| 07/27 | 1,160 | 1,210 | 1,150 | 1,160 | 0% | 350,130 | 274億9932万 | +3.11% | 8.62 | 5.66 |
| 07/26 | 1,170 | 1,190 | 1,150 | 1,160 | -3.33% | 309,870 | 274億9932万 | +3.39% | 8.62 | 5.66 |
| 07/25 | 1,200 | 1,240 | 1,190 | 1,200 | +0.84% | 668,610 | 284億4757万 | +7.24% | 8.92 | 5.85 |
| 07/22 | 1,130 | 1,190 | 1,130 | 1,190 | +4.39% | 297,510 | 282億1050万 | +7.01% | 8.85 | 5.8 |
| 07/21 | 1,140 | 1,150 | 1,120 | 1,140 | +0.88% | 155,390 | 270億2519万 | +3.26% | 8.47 | 5.56 |
| 07/20 | 1,150 | 1,150 | 1,120 | 1,130 | -1.74% | 152,270 | 267億8813万 | +2.45% | 8.4 | 5.51 |
| 07/19 | 1,150 | 1,160 | 1,140 | 1,150 | +0.88% | 137,840 | 272億6225万 | +4.55% | 8.55 | 5.61 |
| 07/15 | 1,170 | 1,170 | 1,140 | 1,140 | -0.87% | 224,820 | 270億2519万 | +3.83% | 8.47 | 5.56 |
| 07/14 | 1,150 | 1,150 | 1,130 | 1,150 | -0.86% | 103,820 | 272億6225万 | +4.83% | 8.55 | 5.61 |
| 07/13 | 1,160 | 1,180 | 1,140 | 1,160 | 0% | 204,120 | 274億9932万 | +5.84% | 8.62 | 5.66 |
| 07/12 | 1,120 | 1,160 | 1,110 | 1,160 | +4.5% | 212,170 | 274億9932万 | +6.13% | 8.62 | 5.66 |
| 07/11 | 1,130 | 1,130 | 1,090 | 1,110 | +0.91% | 212,830 | 263億1400万 | +1.83% | 8.25 | 5.41 |
| 07/08 | 1,090 | 1,120 | 1,070 | 1,100 | 0% | 109,390 | 260億7694万 | +0.92% | 8.18 | 5.37 |
| 07/07 | 1,110 | 1,120 | 1,080 | 1,100 | -1.79% | 70,950 | 260億7694万 | +0.82% | 8.18 | 5.37 |
| 07/06 | 1,080 | 1,120 | 1,070 | 1,120 | +3.7% | 149,430 | 265億5106万 | +2.56% | 8.33 | 5.46 |
| 07/05 | 1,110 | 1,110 | 1,080 | 1,080 | -2.7% | 98,140 | 256億281万 | -1.28% | 8.03 | 5.27 |
| 07/04 | 1,130 | 1,140 | 1,110 | 1,110 | -2.63% | 208,550 | 263億1400万 | +1.09% | 8.25 | 5.41 |
| 07/01 | 1,190 | 1,190 | 1,120 | 1,140 | -1.72% | 373,310 | 270億2519万 | +3.45% | 8.47 | 5.56 |
| 06/30 | 1,170 | 1,190 | 1,090 | 1,160 | -0.85% | 403,650 | 274億9932万 | +5.07% | 8.62 | 5.66 |
| 06/29 | 1,120 | 1,190 | 1,120 | 1,170 | +5.41% | 338,110 | 277億3638万 | +5.79% | 8.7 | 5.71 |
| 06/28 | 1,060 | 1,120 | 1,040 | 1,110 | +3.74% | 149,950 | 263億1400万 | +0.36% | 8.25 | 5.41 |
| 06/27 | 1,000 | 1,080 | 990 | 1,070 | +7% | 209,550 | 253億6575万 | -3.6% | 7.95 | 5.22 |
| 06/24 | 1,080 | 1,080 | 920 | 1,000 | -5.66% | 417,780 | 237億631万 | -10.23% | 7.43 | 4.88 |
| 06/23 | 1,050 | 1,080 | 1,030 | 1,060 | +0.95% | 134,830 | 251億2868万 | -5.36% | 7.88 | 5.17 |
| 06/22 | 1,080 | 1,090 | 1,050 | 1,050 | -3.67% | 148,680 | 248億9162万 | -6.5% | 7.8 | 5.12 |
| 06/21 | 1,080 | 1,100 | 1,060 | 1,090 | 0% | 117,490 | 258億3987万 | -3.28% | 8.1 | 5.32 |
| 06/20 | 1,040 | 1,090 | 1,040 | 1,090 | +6.86% | 173,930 | 258億3987万 | -3.54% | 8.1 | 5.32 |
| 06/17 | 1,010 | 1,040 | 1,010 | 1,020 | +2% | 173,610 | 241億8043万 | -9.97% | 7.58 | 4.98 |
| 06/16 | 1,090 | 1,090 | 980 | 1,000 | -9.09% | 360,910 | 237億631万 | -12.2% | 7.43 | 4.88 |
| 06/15 | 1,120 | 1,140 | 1,080 | 1,100 | +3.77% | 347,950 | 260億7694万 | -4.01% | 8.18 | 5.37 |
| 06/14 | 1,090 | 1,110 | 1,060 | 1,060 | -2.75% | 184,990 | 251億2868万 | -7.83% | 7.88 | 5.17 |
| 06/13 | 1,110 | 1,120 | 1,090 | 1,090 | -3.54% | 124,490 | 258億3987万 | -5.63% | 8.1 | 5.32 |
| 06/10 | 1,130 | 1,140 | 1,110 | 1,130 | +0.89% | 113,940 | 267億8813万 | -2.5% | 8.4 | 5.51 |
| 06/09 | 1,100 | 1,130 | 1,100 | 1,120 | +3.7% | 146,670 | 265億5106万 | -3.53% | 8.33 | 5.46 |
| 06/08 | 1,080 | 1,090 | 1,060 | 1,080 | 0% | 170,950 | 256億281万 | -7.14% | 8.03 | 5.27 |
| 06/07 | 1,110 | 1,120 | 1,080 | 1,080 | -2.7% | 147,570 | 256億281万 | -7.46% | 8.03 | 5.27 |
| 06/06 | 1,120 | 1,130 | 1,110 | 1,110 | -2.63% | 60,250 | 263億1400万 | -5.21% | 8.25 | 5.41 |
| 06/03 | 1,120 | 1,140 | 1,110 | 1,140 | +0.88% | 79,370 | 270億2519万 | -2.9% | 8.47 | 5.56 |
| 06/02 | 1,140 | 1,150 | 1,110 | 1,130 | -1.74% | 128,350 | 267億8813万 | -4.16% | 8.4 | 5.51 |
| 06/01 | 1,160 | 1,170 | 1,130 | 1,150 | -4.17% | 287,330 | 272億6225万 | -2.79% | 8.55 | 5.61 |
| 05/31 | 1,200 | 1,200 | 1,180 | 1,200 | -0.83% | 122,280 | 284億4757万 | +1.1% | 8.92 | 5.85 |
| 05/30 | 1,200 | 1,210 | 1,190 | 1,210 | +1.68% | 76,490 | 286億8463万 | +1.94% | 8.99 | 5.9 |
| 05/27 | 1,200 | 1,200 | 1,190 | 1,190 | 0% | 53,160 | 282億1050万 | +0.42% | 8.85 | 5.8 |
| 05/26 | 1,190 | 1,210 | 1,180 | 1,190 | 0% | 145,320 | 282億1050万 | +0.59% | 8.85 | 5.8 |
| 05/25 | 1,200 | 1,210 | 1,190 | 1,190 | 0% | 87,570 | 282億1050万 | +0.68% | 8.85 | 5.8 |
| 05/24 | 1,170 | 1,190 | 1,170 | 1,190 | +0.85% | 71,120 | 282億1050万 | +0.59% | 8.85 | 5.8 |
| 05/23 | 1,150 | 1,200 | 1,140 | 1,180 | +3.51% | 131,410 | 279億7344万 | -0.34% | 8.77 | 5.76 |
| 05/20 | 1,150 | 1,170 | 1,140 | 1,140 | -0.87% | 67,930 | 270億2519万 | -3.8% | 8.47 | 5.56 |
| 05/19 | 1,160 | 1,170 | 1,150 | 1,150 | 0% | 62,140 | 272億6225万 | -3.12% | 8.55 | 5.61 |
| 05/18 | 1,170 | 1,170 | 1,130 | 1,150 | -1.71% | 172,140 | 272億6225万 | -3.36% | 8.55 | 5.61 |
| 05/17 | 1,170 | 1,180 | 1,160 | 1,170 | +1.74% | 47,320 | 277億3638万 | -1.85% | 8.7 | 5.71 |
| 05/16 | 1,170 | 1,180 | 1,150 | 1,150 | -2.54% | 71,530 | 272億6225万 | -3.6% | 8.55 | 5.61 |
| 05/13 | 1,170 | 1,200 | 1,160 | 1,180 | 0% | 91,640 | 279億7344万 | -1.17% | 8.77 | 5.76 |
| 05/12 | 1,190 | 1,190 | 1,180 | 1,180 | -0.84% | 41,570 | 279億7344万 | -1.34% | 8.77 | 5.76 |
| 05/11 | 1,210 | 1,210 | 1,180 | 1,190 | 0% | 96,660 | 282億1050万 | -0.67% | 8.85 | 5.8 |
| 05/10 | 1,200 | 1,210 | 1,190 | 1,190 | 0% | 64,980 | 282億1050万 | -1% | 8.85 | 5.8 |
| 05/09 | 1,180 | 1,200 | 1,170 | 1,190 | +1.71% | 76,790 | 282億1050万 | -1.24% | 8.85 | 5.8 |
| 05/06 | 1,170 | 1,190 | 1,170 | 1,170 | 0% | 54,510 | 277億3638万 | -3.07% | 8.7 | 5.71 |
| 05/02 | 1,160 | 1,180 | 1,150 | 1,170 | -0.85% | 85,330 | 277億3638万 | -3.15% | 8.7 | 5.71 |
| 04/28 | 1,200 | 1,220 | 1,160 | 1,180 | 0% | 210,970 | 279億2414万 | -2.56% | 8.76 | 5.75 |
| 04/27 | 1,210 | 1,210 | 1,170 | 1,180 | -0.84% | 167,610 | 279億2414万 | -2.8% | 8.76 | 5.75 |
| 04/26 | 1,250 | 1,250 | 1,190 | 1,190 | -5.56% | 257,710 | 281億6079万 | -2.14% | 8.83 | 5.79 |
| 04/25 | 1,240 | 1,270 | 1,230 | 1,260 | +1.61% | 235,390 | 298億1730万 | +3.53% | 9.35 | 6.14 |
| 04/22 | 1,210 | 1,260 | 1,210 | 1,240 | 0% | 336,710 | 293億4401万 | +2.14% | 9.2 | 6.04 |
| 04/21 | 1,220 | 1,240 | 1,190 | 1,240 | +2.48% | 222,540 | 293億4401万 | +2.48% | 9.2 | 6.04 |
| 04/20 | 1,170 | 1,210 | 1,160 | 1,210 | +5.22% | 246,970 | 286億3408万 | 0% | 8.98 | 5.89 |
| 04/19 | 1,160 | 1,170 | 1,150 | 1,150 | 0% | 88,890 | 272億1421万 | -4.8% | 8.53 | 5.6 |
| 04/18 | 1,150 | 1,160 | 1,130 | 1,150 | -1.71% | 166,630 | 272億1421万 | -4.96% | 8.53 | 5.6 |
| 04/15 | 1,170 | 1,190 | 1,160 | 1,170 | -2.5% | 196,880 | 276億8750万 | -3.47% | 8.68 | 5.7 |
| 04/14 | 1,210 | 1,210 | 1,190 | 1,200 | -0.83% | 172,010 | 283億9743万 | -0.99% | 8.9 | 5.84 |
| 04/13 | 1,210 | 1,230 | 1,200 | 1,210 | 0% | 117,310 | 286億3408万 | +0.08% | 8.98 | 5.89 |
| 04/12 | 1,190 | 1,230 | 1,190 | 1,210 | +0.83% | 133,150 | 286億3408万 | +0.25% | 8.98 | 5.89 |
| 04/11 | 1,220 | 1,220 | 1,190 | 1,200 | -0.83% | 94,760 | 283億9743万 | -0.58% | 8.9 | 5.84 |
| 04/08 | 1,190 | 1,210 | 1,170 | 1,210 | 0% | 110,090 | 286億3408万 | +0.33% | 8.98 | 5.89 |
| 04/07 | 1,180 | 1,230 | 1,180 | 1,210 | +1.68% | 112,470 | 286億3408万 | +0.58% | 8.98 | 5.89 |
| 04/06 | 1,160 | 1,200 | 1,160 | 1,190 | +0.85% | 134,580 | 281億6079万 | -0.75% | 8.83 | 5.79 |
| 04/05 | 1,240 | 1,250 | 1,140 | 1,180 | -4.07% | 236,650 | 279億2414万 | -1.34% | 8.76 | 5.75 |
| 04/04 | 1,260 | 1,260 | 1,220 | 1,230 | -0.81% | 154,440 | 291億737万 | +3.19% | 9.13 | 5.99 |
| 04/01 | 1,280 | 1,320 | 1,230 | 1,240 | -3.88% | 770,420 | 293億4401万 | +4.64% | 9.2 | 6.04 |
| 03/31 | 1,250 | 1,290 | 1,250 | 1,290 | +3.2% | 207,410 | 305億2724万 | +9.6% | 9.57 | 6.28 |
| 03/30 | 1,240 | 1,280 | 1,230 | 1,250 | 0% | 238,500 | 295億8066万 | +7.11% | 9.27 | 6.09 |
| 03/29 | 1,200 | 1,250 | 1,200 | 1,250 | +4.17% | 197,690 | 295億8066万 | +7.76% | 9.27 | 6.09 |
| 03/28 | 1,220 | 1,220 | 1,180 | 1,200 | -2.44% | 186,010 | 283億9743万 | +4.17% | 8.9 | 5.84 |
| 03/25 | 1,240 | 1,250 | 1,200 | 1,230 | -1.6% | 210,930 | 291億737万 | +7.52% | 9.13 | 5.99 |
| 03/24 | 1,250 | 1,280 | 1,230 | 1,250 | 0% | 282,630 | 295億8066万 | +10.04% | 9.27 | 6.09 |
| 03/23 | 1,210 | 1,250 | 1,200 | 1,250 | +3.31% | 281,590 | 295億8066万 | +11.11% | 9.27 | 6.09 |
| 03/22 | 1,200 | 1,220 | 1,190 | 1,210 | +1.68% | 182,990 | 286億3408万 | +8.52% | 8.98 | 5.89 |
| 03/18 | 1,130 | 1,200 | 1,130 | 1,190 | +4.39% | 356,830 | 281億6079万 | +7.69% | 8.83 | 5.79 |
| 03/17 | 1,300 | 1,320 | 1,130 | 1,140 | -6.56% | 1,219,330 | 269億7756万 | +4.2% | 8.46 | 5.55 |
| 03/16 | 1,180 | 1,250 | 1,170 | 1,220 | +4.27% | 695,350 | 288億7072万 | +12.13% | 9.05 | 5.94 |
| 03/15 | 1,170 | 1,190 | 1,160 | 1,170 | -1.68% | 159,500 | 276億8750万 | +8.53% | 8.68 | 5.7 |
| 03/14 | 1,180 | 1,200 | 1,150 | 1,190 | -0.83% | 297,010 | 281億6079万 | +11.01% | 8.83 | 5.79 |
| 03/11 | 1,150 | 1,210 | 1,140 | 1,200 | +2.56% | 287,420 | 283億9743万 | +12.78% | 8.9 | 5.84 |
| 03/10 | 1,140 | 1,170 | 1,140 | 1,170 | +2.63% | 95,160 | 276億8750万 | +10.38% | 8.68 | 5.7 |
| 03/09 | 1,130 | 1,140 | 1,100 | 1,140 | -1.72% | 217,750 | 269億7756万 | +7.95% | 8.46 | 5.55 |
| 03/08 | 1,190 | 1,200 | 1,130 | 1,160 | -4.13% | 278,050 | 274億5085万 | +9.85% | 8.61 | 5.65 |
| 03/07 | 1,180 | 1,210 | 1,170 | 1,210 | +4.31% | 154,770 | 286億3408万 | +14.69% | 8.98 | 5.89 |
| 03/04 | 1,140 | 1,170 | 1,130 | 1,160 | +1.75% | 127,480 | 274億5085万 | +10.06% | 8.61 | 5.65 |
