株価チャート
2015/12/25～2016/05/31
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 | 12/1, 株式分割 1→2 |
| 2016 |
| 05/31 | 500 | 505 | 500 | 500 | +0.1% | 1,000 | 57億4518万 | -1.77% | 16.14 | 0.61 |
| 05/30 | 501 | 505 | 492 | 500 | -0.3% | 8,000 | 57億3943万 | -2.06% | 16.13 | 0.61 |
| 05/27 | 503 | 503 | 501 | 501 | -2.72% | 600 | 57億5667万 | -2.15% | 16.18 | 0.62 |
| 05/26 | 515 | 516 | 515 | 515 | 0% | 5,200 | 59億1753万 | +0.59% | 16.63 | 0.63 |
| 05/25 | 508 | 520 | 508 | 515 | +2.49% | 4,000 | 59億1753万 | +0.59% | 16.63 | 0.63 |
| 05/24 | 501 | 503 | 501 | 503 | -0.89% | 1,200 | 57億7390万 | -1.86% | 16.22 | 0.62 |
| 05/23 | 500 | 507 | 500 | 507 | -0.59% | 600 | 58億2561万 | -0.98% | 16.37 | 0.62 |
| 05/20 | 501 | 510 | 501 | 510 | +0.2% | 1,800 | 58億6008万 | -0.39% | 16.47 | 0.63 |
| 05/18 | 505 | 509 | 503 | 509 | +0.79% | 5,000 | 58億4859万 | -0.59% | 16.43 | 0.63 |
| 05/17 | 501 | 505 | 501 | 505 | +0.4% | 400 | 58億263万 | -1.17% | 16.31 | 0.62 |
| 05/16 | 495 | 513 | 495 | 503 | -1.37% | 3,200 | 57億7965万 | -1.95% | 16.24 | 0.62 |
| 05/13 | 518 | 518 | 510 | 510 | +0.2% | 1,600 | 58億6008万 | -0.58% | 16.47 | 0.63 |
| 05/12 | 503 | 511 | 503 | 509 | -1.93% | 1,000 | 58億4859万 | -0.78% | 16.43 | 0.63 |
| 05/11 | 501 | 519 | 501 | 519 | +3.8% | 4,000 | 59億6350万 | +0.97% | 16.76 | 0.64 |
| 05/10 | 500 | 500 | 500 | 500 | +1.01% | 200 | 57億4518万 | -2.72% | 16.14 | 0.61 |
| 05/09 | 489 | 495 | 489 | 495 | -1.79% | 20,200 | 56億8773万 | -3.88% | 15.98 | 0.61 |
| 05/06 | 504 | 504 | 504 | 504 | +1% | 800 | 57億9114万 | -2.14% | 16.27 | 0.62 |
| 05/02 | 501 | 502 | 499 | 499 | -3.11% | 8,200 | 57億3369万 | -3.29% | 16.11 | 0.61 |
| 04/28 | 513 | 515 | 506 | 515 | -1.34% | 2,200 | 59億1753万 | -0.19% | 16.63 | 0.63 |
| 04/26 | 520 | 522 | 520 | 522 | +0.38% | 4,600 | 59億9797万 | +1.16% | 16.85 | 0.64 |
| 04/25 | 517 | 520 | 517 | 520 | +1.46% | 1,200 | 59億7499万 | +0.97% | 16.79 | 0.64 |
| 04/22 | 518 | 518 | 513 | 513 | -0.97% | 2,000 | 58億8881万 | -0.49% | 16.55 | 0.63 |
| 04/21 | 523 | 523 | 516 | 518 | -2.82% | 4,000 | 59億4626万 | +0.49% | 16.71 | 0.64 |
| 04/20 | 511 | 533 | 511 | 533 | +4.31% | 4,000 | 61億1862万 | +3.4% | 17.19 | 0.65 |
| 04/19 | 514 | 514 | 511 | 511 | -3.5% | 1,400 | 58億6583万 | -0.68% | 16.48 | 0.63 |
| 04/15 | 526 | 529 | 526 | 529 | +0.47% | 1,800 | 60億7840万 | +2.92% | 17.08 | 0.65 |
| 04/14 | 525 | 527 | 514 | 527 | +1.15% | 10,600 | 60億4967万 | +2.63% | 17 | 0.65 |
| 04/13 | 520 | 521 | 520 | 521 | +1.96% | 1,400 | 59億8073万 | +1.66% | 16.81 | 0.64 |
| 04/12 | 511 | 511 | 511 | 511 | +0.1% | 200 | 58億6583万 | -0.1% | 16.48 | 0.63 |
| 04/11 | 507 | 510 | 507 | 510 | +0.79% | 5,200 | 58億6008万 | 0% | 16.47 | 0.63 |
| 04/08 | 500 | 506 | 498 | 506 | +1.1% | 2,400 | 58億1412万 | -0.78% | 16.34 | 0.62 |
| 04/07 | 503 | 507 | 500 | 501 | -0.5% | 1,600 | 57億5092万 | -1.86% | 16.16 | 0.62 |
| 04/06 | 504 | 507 | 503 | 503 | +0.1% | 2,200 | 57億7965万 | -1.37% | 16.24 | 0.62 |
| 04/05 | 508 | 508 | 503 | 503 | -6.34% | 3,600 | 57億7390万 | -1.47% | 16.22 | 0.62 |
| 04/04 | 510 | 537 | 507 | 537 | +5.61% | 3,400 | 61億6458万 | +5.4% | 17.32 | 0.66 |
| 04/01 | 521 | 521 | 508 | 508 | -2.78% | 5,800 | 58億3710万 | +0.2% | 16.4 | 0.62 |
| 03/31 | 523 | 523 | 510 | 523 | -0.29% | 4,600 | 60億371万 | +3.47% | 16.87 | 0.64 |
| 03/30 | 524 | 524 | 524 | 524 | +0.29% | 400 | 60億2095万 | +3.97% | 16.92 | 0.64 |
| 03/29 | 523 | 523 | 515 | 523 | +1.85% | 5,400 | 60億371万 | +4.08% | 16.87 | 0.64 |
| 03/28 | 510 | 516 | 510 | 513 | +0.59% | 24,000 | 58億9455万 | +2.81% | 16.56 | 0.63 |
| 03/25 | 521 | 521 | 506 | 510 | -1.35% | 3,200 | 58億6008万 | +2.62% | 16.47 | 0.63 |
| 03/24 | 508 | 517 | 508 | 517 | +1.37% | 3,800 | 59億4052万 | +4.23% | 16.69 | 0.64 |
| 03/23 | 510 | 511 | 510 | 510 | 0% | 800 | 58億6008万 | +3.45% | 16.47 | 0.63 |
| 03/22 | 508 | 510 | 508 | 510 | +0.49% | 4,200 | 58億6008万 | +3.87% | 16.47 | 0.63 |
| 03/18 | 508 | 508 | 508 | 508 | -0.29% | 200 | 58億3136万 | +3.78% | 16.39 | 0.62 |
| 03/17 | 515 | 515 | 509 | 509 | -0.78% | 1,000 | 58億4859万 | +4.73% | 16.43 | 0.63 |
| 03/16 | 519 | 519 | 513 | 513 | +0.1% | 1,600 | 58億9455万 | +5.77% | 16.56 | 0.63 |
| 03/15 | 510 | 515 | 510 | 513 | -0.97% | 2,000 | 58億8881万 | +5.89% | 16.55 | 0.63 |
| 03/14 | 512 | 520 | 510 | 518 | +2.48% | 5,800 | 59億4626万 | +7.14% | 16.71 | 0.64 |
| 03/11 | 500 | 505 | 500 | 505 | +0.8% | 1,000 | 58億263万 | +4.77% | 16.31 | 0.62 |
| 03/10 | 500 | 504 | 500 | 501 | +0.6% | 6,200 | 57億5667万 | +3.94% | 16.18 | 0.62 |
| 03/09 | 500 | 507 | 498 | 498 | -0.6% | 1,200 | 57億2220万 | +3.32% | 16.08 | 0.61 |
| 03/08 | 502 | 504 | 501 | 501 | -0.2% | 3,000 | 57億5667万 | +3.94% | 16.18 | 0.62 |
| 03/07 | 502 | 503 | 501 | 502 | +0.1% | 9,200 | 57億6816万 | +3.93% | 16.21 | 0.62 |
| 03/04 | 501 | 508 | 501 | 502 | -1.18% | 3,800 | 57億6241万 | +3.83% | 16.19 | 0.62 |
| 03/03 | 503 | 508 | 503 | 508 | +1% | 8,200 | 58億3136万 | +5.07% | 16.39 | 0.62 |
| 03/02 | 500 | 503 | 500 | 503 | +1.31% | 800 | 57億7390万 | +3.82% | 16.22 | 0.62 |
| 03/01 | 496 | 496 | 496 | 496 | +1.95% | 4,800 | 56億9922万 | +2.48% | 16.01 | 0.61 |
| 02/29 | 483 | 487 | 483 | 487 | +2.64% | 3,400 | 55億9006万 | +0.52% | 15.71 | 0.6 |
| 02/26 | 473 | 474 | 473 | 474 | +0.32% | 12,200 | 54億4643万 | -2.47% | 15.3 | 0.58 |
| 02/25 | 474 | 476 | 468 | 473 | -0.53% | 2,400 | 54億2919万 | -3.18% | 15.26 | 0.58 |
| 02/24 | 472 | 475 | 471 | 475 | 0% | 1,200 | 54億5792万 | -2.86% | 15.34 | 0.58 |
| 02/23 | 467 | 475 | 467 | 475 | +2.04% | 5,800 | 54億5792万 | -3.26% | 15.34 | 0.58 |
| 02/22 | 466 | 466 | 465 | 466 | 0% | 2,200 | 53億4876万 | -5.77% | 15.03 | 0.57 |
| 02/19 | 466 | 466 | 466 | 466 | -0.21% | 200 | 53億4876万 | -6.34% | 15.03 | 0.57 |
| 02/18 | 467 | 467 | 467 | 467 | +2.19% | 200 | 53億6025万 | -6.7% | 15.06 | 0.57 |
| 02/17 | 460 | 472 | 457 | 457 | -0.54% | 1,800 | 52億4535万 | -9.24% | 14.74 | 0.56 |
| 02/16 | 448 | 470 | 448 | 459 | +2.57% | 3,000 | 52億7407万 | -9.65% | 14.82 | 0.56 |
| 02/15 | 450 | 456 | 445 | 448 | +2.87% | 17,800 | 51億4193万 | -12.77% | 14.45 | 0.55 |
| 02/12 | 473 | 475 | 435 | 435 | -10.49% | 7,400 | 49億9831万 | -16.18% | 14.05 | 0.53 |
| 02/10 | 490 | 490 | 481 | 486 | -0.72% | 2,200 | 55億8431万 | -7.43% | 15.69 | 0.6 |
| 02/09 | 491 | 509 | 483 | 490 | -0.41% | 9,600 | 56億2453万 | -7.47% | 15.81 | 0.6 |
| 02/08 | 495 | 495 | 491 | 492 | -0.81% | 1,400 | 56億4751万 | -7.61% | 15.87 | 0.6 |
| 02/05 | 504 | 515 | 491 | 496 | -0.9% | 6,800 | 56億9347万 | -7.56% | 16 | 0.61 |
| 02/04 | 501 | 502 | 500 | 500 | -0.2% | 2,000 | 57億4518万 | -7.41% | 16.14 | 0.61 |
| 02/03 | 502 | 502 | 501 | 501 | -1.47% | 1,200 | 57億5667万 | -7.73% | 16.18 | 0.62 |
| 02/02 | 516 | 516 | 509 | 509 | -1.36% | 2,600 | 58億4285万 | -6.87% | 16.42 | 0.62 |
| 02/01 | 517 | 520 | 510 | 516 | +1.58% | 2,800 | 59億2328万 | -6.27% | 16.64 | 0.63 |
| 01/29 | 507 | 520 | 507 | 508 | +0.1% | 2,400 | 58億3136万 | -8.06% | 16.39 | 0.62 |
| 01/28 | 516 | 516 | 506 | 507 | -2.69% | 4,000 | 58億2561万 | -8.65% | 16.37 | 0.62 |
| 01/27 | 520 | 521 | 515 | 521 | +4.3% | 4,800 | 59億8648万 | -6.8% | 16.82 | 0.64 |
| 01/26 | 509 | 510 | 500 | 500 | -1.87% | 10,200 | 57億3943万 | -11.12% | 16.13 | 0.61 |
| 01/25 | 521 | 533 | 500 | 509 | -4.59% | 19,600 | 58億4859万 | -9.91% | 16.43 | 0.63 |
| 01/22 | 538 | 538 | 534 | 534 | +3.59% | 400 | 61億3011万 | -6.07% | 17.23 | 0.66 |
| 01/21 | 490 | 515 | 490 | 515 | +3% | 2,400 | 59億1753万 | -9.65% | 16.63 | 0.63 |
| 01/20 | 520 | 520 | 500 | 500 | -5.66% | 5,400 | 57億4518万 | -12.74% | 16.14 | 0.61 |
| 01/18 | 530 | 531 | 530 | 530 | -0.66% | 800 | 60億8989万 | -7.99% | 17.11 | 0.65 |
| 01/15 | 545 | 546 | 534 | 534 | -1.11% | 2,800 | 61億3011万 | -7.7% | 17.23 | 0.66 |
| 01/14 | 550 | 550 | 533 | 540 | -1.91% | 2,600 | 61億9905万 | -7.14% | 17.42 | 0.66 |
| 01/13 | 550 | 550 | 547 | 550 | +0.09% | 2,200 | 63億1970万 | -5.66% | 17.76 | 0.68 |
| 01/12 | 590 | 590 | 543 | 550 | -6.47% | 5,600 | 63億1395万 | -6.23% | 17.74 | 0.68 |
| 01/08 | 575 | 588 | 570 | 588 | +1.29% | 3,600 | 67億5059万 | -0.09% | 18.97 | 0.72 |
| 01/07 | 580 | 580 | 570 | 580 | -1.36% | 2,200 | 66億6441万 | -1.36% | 18.73 | 0.71 |
| 01/06 | 600 | 610 | 585 | 588 | -0.93% | 22,600 | 67億5633万 | -0.17% | 18.99 | 0.72 |
| 01/05 | 580 | 594 | 580 | 594 | +3.49% | 8,400 | 68億1953万 | +0.76% | 19.16 | 0.73 |
| 01/04 | 576 | 576 | 573 | 574 | -1.21% | 1,600 | 65億8972万 | -2.63% | 18.52 | 0.7 |
| 2015 |
| 12/30 | 585 | 588 | 580 | 581 | -0.51% | 6,800 | 66億7015万 | -1.44% | 18.74 | 0.71 |
| 12/29 | 589 | 590 | 580 | 584 | -0.93% | 5,800 | 67億462万 | -0.93% | 18.84 | 0.72 |
| 12/28 | 585 | 590 | 579 | 589 | +0.68% | 13,200 | 67億6782万 | +0.17% | 19.02 | 0.72 |
| 12/25 | 585 | 588 | 585 | 585 | +1.12% | 1,200 | 67億2186万 | -0.34% | 18.89 | 0.72 |
