株価チャート
2016/02/12～2016/07/22
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 | 1/1, 株式分割 1→3 |
| 2016 |
| 07/22 | 1,093 | 1,093 | 1,067 | 1,067 | -1.99% | 1,800 | 215億4432万 | +0.06% | 12.48 | 1.16 |
| 07/21 | 1,088 | 1,088 | 1,088 | 1,088 | 0% | 300 | 219億8193万 | +2% | 12.73 | 1.18 |
| 07/20 | 1,088 | 1,088 | 1,088 | 1,088 | +1.4% | 600 | 219億8193万 | +2.19% | 12.73 | 1.18 |
| 07/19 | 1,073 | 1,073 | 1,073 | 1,073 | 0% | 300 | 216億7897万 | +0.97% | 12.56 | 1.17 |
| 07/15 | 1,073 | 1,073 | 1,073 | 1,073 | 0% | 300 | 216億7897万 | +0.88% | 12.56 | 1.17 |
| 07/14 | 1,073 | 1,073 | 1,073 | 1,073 | -0.16% | 300 | 216億7897万 | +0.78% | 12.56 | 1.17 |
| 07/13 | 1,075 | 1,075 | 1,075 | 1,075 | -0.15% | 300 | 217億1263万 | +0.84% | 12.58 | 1.17 |
| 07/12 | 1,100 | 1,100 | 1,077 | 1,077 | -0.77% | 600 | 217億4629万 | +0.91% | 12.59 | 1.17 |
| 07/11 | 1,085 | 1,085 | 1,085 | 1,085 | -0.15% | 300 | 219億1461万 | +1.5% | 12.69 | 1.18 |
| 07/08 | 1,085 | 1,087 | 1,085 | 1,087 | +0.15% | 900 | 219億4827万 | +1.65% | 12.71 | 1.18 |
| 07/07 | 1,085 | 1,085 | 1,085 | 1,085 | +1.72% | 300 | 219億1461万 | +1.4% | 12.69 | 1.18 |
| 07/06 | 1,067 | 1,067 | 1,065 | 1,067 | 0% | 900 | 215億4432万 | -0.4% | 12.48 | 1.16 |
| 07/05 | 1,092 | 1,092 | 1,067 | 1,067 | -0.93% | 900 | 215億4432万 | -0.59% | 12.48 | 1.16 |
| 07/04 | 1,077 | 1,077 | 1,077 | 1,077 | -2.12% | 600 | 217億4629万 | +0.25% | 12.59 | 1.17 |
| 07/01 | 1,092 | 1,100 | 1,092 | 1,100 | +3.77% | 1,200 | 222億1758万 | +2.42% | 12.87 | 1.2 |
| 06/30 | 1,078 | 1,083 | 1,060 | 1,060 | +0.63% | 1,200 | 214億966万 | -1.3% | 12.4 | 1.15 |
| 06/29 | 1,050 | 1,053 | 1,050 | 1,053 | +3.27% | 1,500 | 212億7501万 | -2.02% | 12.32 | 1.15 |
| 06/28 | 978 | 1,067 | 978 | 1,020 | -0.97% | 7,200 | 206億175万 | -5.2% | 11.93 | 1.11 |
| 06/27 | 967 | 1,030 | 967 | 1,030 | +3.21% | 28,800 | 208億373万 | -4.45% | 12.05 | 1.12 |
| 06/24 | 1,067 | 1,067 | 997 | 998 | -6.58% | 2,700 | 201億5740万 | -7.51% | 11.67 | 1.09 |
| 06/23 | 1,068 | 1,068 | 1,068 | 1,068 | 0% | 300 | 215億7798万 | -1.17% | 12.5 | 1.16 |
| 06/16 | 1,068 | 1,070 | 1,068 | 1,068 | 0% | 900 | 215億7798万 | -0.99% | 12.5 | 1.16 |
| 06/15 | 1,068 | 1,068 | 1,068 | 1,068 | +0.16% | 300 | 215億7798万 | -0.9% | 12.5 | 1.16 |
| 06/14 | 1,043 | 1,067 | 1,043 | 1,067 | +1.91% | 900 | 215億4432万 | -0.87% | 12.48 | 1.16 |
| 06/13 | 1,047 | 1,047 | 1,047 | 1,047 | -2.18% | 900 | 211億4036万 | -2.64% | 12.24 | 1.14 |
| 06/10 | 1,070 | 1,070 | 1,070 | 1,070 | +2.23% | 300 | 216億1164万 | -0.47% | 12.52 | 1.16 |
| 06/09 | 1,047 | 1,047 | 1,047 | 1,047 | 0% | 900 | 211億4036万 | -2.45% | 12.24 | 1.14 |
| 06/08 | 1,087 | 1,087 | 1,047 | 1,047 | -3.68% | 1,200 | 211億4036万 | -2.45% | 12.24 | 1.14 |
| 06/07 | 1,112 | 1,112 | 1,087 | 1,087 | -1.51% | 1,200 | 219億4827万 | +1.37% | 12.71 | 1.18 |
| 06/06 | 1,103 | 1,103 | 1,103 | 1,103 | 0% | 300 | 222億8490万 | +3.21% | 12.91 | 1.2 |
| 06/03 | 1,107 | 1,107 | 1,103 | 1,103 | -0.3% | 600 | 222億8490万 | +3.6% | 12.91 | 1.2 |
| 06/02 | 1,127 | 1,127 | 1,102 | 1,107 | +0.3% | 1,800 | 223億5223万 | +4.3% | 12.95 | 1.2 |
| 06/01 | 1,112 | 1,112 | 1,102 | 1,103 | +0.15% | 1,200 | 222億8490万 | +4.38% | 12.91 | 1.2 |
| 05/31 | 1,102 | 1,107 | 1,102 | 1,102 | 0% | 2,100 | 222億5124万 | +4.62% | 12.89 | 1.2 |
| 05/30 | 1,102 | 1,122 | 1,102 | 1,102 | -0.9% | 1,500 | 222億5124万 | +4.92% | 12.89 | 1.2 |
| 05/27 | 1,110 | 1,112 | 1,110 | 1,112 | +0.15% | 900 | 224億5322万 | +6.18% | 13 | 1.21 |
| 05/26 | 1,110 | 1,110 | 1,110 | 1,110 | +0.91% | 300 | 224億1955万 | +6.22% | 12.98 | 1.21 |
| 05/24 | 1,100 | 1,100 | 1,100 | 1,100 | +1.07% | 300 | 222億1758万 | +5.57% | 12.87 | 1.2 |
| 05/23 | 1,093 | 1,093 | 1,088 | 1,088 | 0% | 600 | 219億8193万 | +4.65% | 12.73 | 1.18 |
| 05/20 | 1,088 | 1,088 | 1,088 | 1,088 | +0.77% | 900 | 219億8193万 | +4.75% | 12.73 | 1.18 |
| 05/19 | 1,080 | 1,080 | 1,080 | 1,080 | +0.62% | 900 | 218億1362万 | +4.05% | 12.63 | 1.17 |
| 05/18 | 1,073 | 1,073 | 1,072 | 1,073 | 0% | 1,200 | 216億7897万 | +3.5% | 12.56 | 1.17 |
| 05/17 | 1,073 | 1,073 | 1,073 | 1,073 | +1.74% | 300 | 216億7897万 | +3.5% | 12.56 | 1.17 |
| 05/16 | 1,055 | 1,055 | 1,055 | 1,055 | +0.64% | 600 | 213億867万 | +1.74% | 12.34 | 1.15 |
| 05/13 | 1,048 | 1,048 | 1,048 | 1,048 | +2.11% | 300 | 211億7402万 | +1.09% | 12.26 | 1.14 |
| 05/11 | 1,027 | 1,027 | 1,027 | 1,027 | -0.96% | 900 | 207億3640万 | -0.9% | 12.01 | 1.12 |
| 05/06 | 1,037 | 1,037 | 1,037 | 1,037 | 0% | 300 | 209億3838万 | +0.06% | 12.13 | 1.13 |
| 05/02 | 1,033 | 1,037 | 1,033 | 1,037 | +0.32% | 600 | 209億3838万 | +0.16% | 12.13 | 1.13 |
| 04/28 | 1,040 | 1,040 | 1,033 | 1,033 | 0% | 600 | 208億7106万 | -0.16% | 12.09 | 1.12 |
| 04/27 | 1,033 | 1,033 | 1,027 | 1,033 | -0.64% | 1,200 | 208億7106万 | -0.06% | 12.09 | 1.12 |
| 04/26 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 1,200 | 210億571万 | +0.68% | 12.17 | 1.13 |
| 04/25 | 1,038 | 1,040 | 1,038 | 1,040 | +2.3% | 600 | 210億571万 | +0.78% | 12.17 | 1.13 |
| 04/21 | 1,017 | 1,017 | 1,017 | 1,017 | +0.33% | 300 | 205億3443万 | -1.49% | 11.89 | 1.11 |
| 04/20 | 1,010 | 1,013 | 1,010 | 1,013 | +0.33% | 1,500 | 204億6710万 | -1.81% | 11.85 | 1.1 |
| 04/19 | 1,000 | 1,012 | 1,000 | 1,010 | +1% | 1,200 | 203億9977万 | -2.13% | 11.81 | 1.1 |
| 04/18 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 300 | 201億9780万 | -3.1% | 11.7 | 1.09 |
| 04/15 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 300 | 201億9780万 | -3.19% | 11.7 | 1.09 |
| 04/14 | 1,010 | 1,010 | 1,000 | 1,000 | -3.23% | 4,500 | 201億9780万 | -3.19% | 11.7 | 1.09 |
| 04/13 | 1,033 | 1,033 | 1,033 | 1,033 | 0% | 600 | 208億7106万 | +0.03% | 12.09 | 1.12 |
| 04/11 | 1,033 | 1,033 | 1,033 | 1,033 | -1.27% | 900 | 208億7106万 | +0.13% | 12.09 | 1.12 |
| 04/08 | 1,047 | 1,047 | 1,047 | 1,047 | 0% | 900 | 211億4036万 | +1.52% | 12.24 | 1.14 |
| 04/07 | 1,053 | 1,057 | 1,047 | 1,047 | -0.63% | 1,200 | 211億4036万 | +1.72% | 12.24 | 1.14 |
| 04/06 | 1,060 | 1,060 | 1,053 | 1,053 | 0% | 900 | 212億7501万 | +2.46% | 12.32 | 1.15 |
| 04/05 | 1,060 | 1,060 | 1,053 | 1,053 | -0.78% | 1,200 | 212億7501万 | +2.46% | 12.32 | 1.15 |
| 04/04 | 1,080 | 1,080 | 1,062 | 1,062 | -0.93% | 900 | 214億4333万 | +3.38% | 12.42 | 1.15 |
| 04/01 | 1,073 | 1,073 | 1,050 | 1,072 | -0.16% | 900 | 216億4530万 | +4.65% | 12.54 | 1.17 |
| 03/31 | 1,067 | 1,073 | 1,067 | 1,073 | +0.78% | 600 | 216億7897万 | +5.23% | 12.56 | 1.17 |
| 03/30 | 1,065 | 1,065 | 1,065 | 1,065 | +1.43% | 300 | 215億1065万 | +4.72% | 12.46 | 1.16 |
| 03/29 | 1,040 | 1,050 | 1,040 | 1,050 | +1.61% | 1,500 | 212億769万 | +3.45% | 12.28 | 1.14 |
| 03/28 | 1,033 | 1,037 | 1,033 | 1,033 | +1.64% | 2,700 | 208億7106万 | +2.11% | 12.09 | 1.12 |
| 03/25 | 1,022 | 1,022 | 1,017 | 1,017 | -0.49% | 3,000 | 205億3443万 | +0.56% | 11.89 | 1.11 |
| 03/24 | 1,033 | 1,033 | 1,022 | 1,022 | -0.97% | 1,500 | 206億3541万 | +1.26% | 11.95 | 1.11 |
| 03/23 | 1,007 | 1,033 | 1,007 | 1,032 | +2.48% | 2,400 | 208億3739万 | +2.55% | 12.07 | 1.12 |
| 03/22 | 1,005 | 1,027 | 1,005 | 1,007 | -0.33% | 1,800 | 203億3245万 | +0.37% | 11.78 | 1.09 |
| 03/18 | 1,032 | 1,032 | 1,010 | 1,010 | -0.98% | 1,200 | 203億9977万 | +0.6% | 11.81 | 1.1 |
| 03/17 | 1,030 | 1,030 | 1,020 | 1,020 | -0.33% | 1,500 | 206億175万 | +1.8% | 11.93 | 1.11 |
| 03/16 | 1,032 | 1,032 | 1,023 | 1,023 | -0.65% | 600 | 206億6908万 | +2.33% | 11.97 | 1.11 |
| 03/15 | 1,032 | 1,033 | 1,010 | 1,030 | +1.98% | 1,500 | 208億373万 | +2.9% | 12.05 | 1.12 |
| 03/14 | 1,018 | 1,020 | 1,010 | 1,010 | -0.82% | 1,200 | 203億9977万 | +0.8% | 11.81 | 1.1 |
| 03/11 | 1,018 | 1,018 | 1,018 | 1,018 | 0% | 900 | 205億6809万 | +1.53% | 11.91 | 1.11 |
| 03/10 | 1,017 | 1,018 | 1,017 | 1,018 | +0.99% | 900 | 205億6809万 | +1.43% | 11.91 | 1.11 |
| 03/09 | 1,010 | 1,010 | 1,008 | 1,008 | +0.83% | 600 | 203億6611万 | +0.23% | 11.8 | 1.1 |
| 03/08 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 900 | 201億9780万 | -0.7% | 11.7 | 1.09 |
| 03/07 | 1,013 | 1,013 | 1,000 | 1,000 | 0% | 900 | 201億9780万 | -0.89% | 11.7 | 1.09 |
| 03/04 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 300 | 201億9780万 | -0.89% | 11.7 | 1.09 |
| 03/03 | 1,033 | 1,033 | 1,000 | 1,000 | -3.23% | 3,000 | 201億9780万 | -0.89% | 11.7 | 1.09 |
| 03/02 | 1,033 | 1,033 | 1,010 | 1,033 | 0% | 3,600 | 208億7106万 | +2.62% | 12.09 | 1.12 |
| 03/01 | 1,033 | 1,033 | 1,033 | 1,033 | 0% | 300 | 208億7106万 | +2.92% | 12.09 | 1.12 |
| 02/29 | 984 | 1,033 | 984 | 1,033 | +5.01% | 2,100 | 208億7106万 | +3.33% | 12.09 | 1.12 |
| 02/26 | 983 | 984 | 983 | 984 | +0.14% | 900 | 198億7463万 | -1.4% | 11.51 | 1.07 |
| 02/25 | 1,000 | 1,000 | 983 | 983 | -1.73% | 2,100 | 198億4770万 | -1.34% | 11.49 | 1.07 |
| 02/24 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 300 | 201億9780万 | +0.4% | 11.7 | 1.09 |
| 02/23 | 1,000 | 1,000 | 1,000 | 1,000 | +0.33% | 300 | 201億9780万 | +0.4% | 11.7 | 1.09 |
| 02/22 | 997 | 997 | 997 | 997 | 0% | 300 | 201億3047万 | +0.17% | 11.66 | 1.08 |
| 02/19 | 997 | 997 | 997 | 997 | +3.39% | 300 | 201億3047万 | +0.17% | 11.66 | 1.08 |
| 02/18 | 964 | 964 | 964 | 964 | +0.42% | 300 | 194億7067万 | -3.21% | 11.28 | 1.05 |
| 02/17 | 945 | 960 | 945 | 960 | +1.73% | 900 | 193億8988万 | -3.81% | 11.23 | 1.04 |
| 02/16 | 1,023 | 1,023 | 944 | 944 | -7.79% | 900 | 190億5999万 | -5.63% | 11.04 | 1.03 |
| 02/15 | 1,023 | 1,023 | 1,023 | 1,023 | +6.23% | 1,200 | 206億6908万 | +2.03% | 11.97 | 1.11 |
| 02/12 | 988 | 988 | 930 | 963 | -2.46% | 3,300 | 194億5721万 | -3.95% | 11.27 | 1.05 |
