株価チャート
2015/12/03～2016/04/28
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 |
|---|
| 2016 |
| 04/28 | 4,410 | 4,620 | 4,380 | 4,595 | +3.49% | 44,080 | - | -0.54% | - | - |
| 04/27 | 4,435 | 4,465 | 4,430 | 4,440 | +0.34% | 3,790 | - | -3.92% | - | - |
| 04/26 | 4,425 | 4,470 | 4,410 | 4,425 | +0.57% | 7,280 | - | -4.37% | - | - |
| 04/25 | 4,370 | 4,405 | 4,370 | 4,400 | +0.34% | 6,260 | - | -5.03% | - | - |
| 04/22 | 4,470 | 4,470 | 4,380 | 4,385 | -1.13% | 12,600 | - | -5.58% | - | - |
| 04/21 | 4,435 | 4,460 | 4,420 | 4,435 | -1.88% | 10,440 | - | -4.71% | - | - |
| 04/20 | 4,490 | 4,520 | 4,470 | 4,520 | -0.11% | 6,820 | - | -3% | - | - |
| 04/19 | 4,550 | 4,550 | 4,515 | 4,525 | -3.21% | 7,890 | - | -2.96% | - | - |
| 04/18 | 4,695 | 4,700 | 4,655 | 4,675 | +2.63% | 12,050 | - | +0.26% | - | - |
| 04/15 | 4,565 | 4,565 | 4,525 | 4,555 | +0.89% | 2,000 | - | -2.27% | - | - |
| 04/14 | 4,570 | 4,575 | 4,510 | 4,515 | -2.69% | 11,990 | - | -3.22% | - | - |
| 04/13 | 4,700 | 4,705 | 4,635 | 4,640 | -2.73% | 11,870 | - | -0.71% | - | - |
| 04/12 | 4,845 | 4,845 | 4,755 | 4,770 | -1.55% | 2,950 | - | +2.05% | - | - |
| 04/11 | 4,840 | 4,900 | 4,840 | 4,845 | +0.83% | 6,040 | - | +3.81% | - | - |
| 04/08 | 4,945 | 4,950 | 4,750 | 4,805 | -1.44% | 7,120 | - | +3.2% | - | - |
| 04/07 | 4,890 | 4,915 | 4,840 | 4,875 | -0.1% | 5,560 | - | +4.88% | - | - |
| 04/06 | 4,895 | 4,930 | 4,865 | 4,880 | 0% | 3,990 | - | +5.2% | - | - |
| 04/05 | 4,780 | 4,890 | 4,780 | 4,880 | +2.63% | 8,400 | - | +5.22% | - | - |
| 04/04 | 4,775 | 4,790 | 4,720 | 4,755 | -0.31% | 10,840 | - | +2.54% | - | - |
| 04/01 | 4,615 | 4,770 | 4,615 | 4,770 | +3.47% | 11,160 | - | +2.82% | - | - |
| 03/31 | 4,555 | 4,610 | 4,540 | 4,610 | +0.88% | 3,530 | - | -0.67% | - | - |
| 03/30 | 4,520 | 4,570 | 4,510 | 4,570 | +1.33% | 3,240 | - | -1.76% | - | - |
| 03/29 | 4,540 | 4,540 | 4,495 | 4,510 | -0.55% | 5,350 | - | -3.32% | - | - |
| 03/28 | 4,550 | 4,590 | 4,535 | 4,535 | -1.09% | 6,850 | - | -3.08% | - | - |
| 03/25 | 4,625 | 4,625 | 4,580 | 4,585 | -0.86% | 5,070 | - | -2.28% | - | - |
| 03/24 | 4,615 | 4,640 | 4,600 | 4,625 | +0.65% | 2,140 | - | -1.62% | - | - |
| 03/23 | 4,575 | 4,600 | 4,550 | 4,595 | +0.44% | 4,650 | - | -2.5% | - | - |
| 03/22 | 4,600 | 4,625 | 4,560 | 4,575 | -1.93% | 4,570 | - | -3.15% | - | - |
| 03/18 | 4,645 | 4,705 | 4,630 | 4,665 | +0.86% | 4,730 | - | -1.5% | - | - |
| 03/17 | 4,580 | 4,655 | 4,545 | 4,625 | +0.43% | 12,450 | - | -2.88% | - | - |
| 03/16 | 4,610 | 4,610 | 4,575 | 4,605 | +0.66% | 2,690 | - | -3.64% | - | - |
| 03/15 | 4,560 | 4,585 | 4,540 | 4,575 | +0.66% | 1,840 | - | -4.49% | - | - |
| 03/14 | 4,560 | 4,570 | 4,530 | 4,545 | -1.52% | 14,160 | - | -5.15% | - | - |
| 03/11 | 4,705 | 4,715 | 4,605 | 4,615 | -0.75% | 4,390 | - | -3.81% | - | - |
| 03/10 | 4,670 | 4,695 | 4,640 | 4,650 | -1.27% | 2,670 | - | -3.08% | - | - |
| 03/09 | 4,715 | 4,750 | 4,690 | 4,710 | +0.86% | 10,420 | - | -1.77% | - | - |
| 03/08 | 4,635 | 4,720 | 4,615 | 4,670 | +1.3% | 24,830 | - | -2.36% | - | - |
| 03/07 | 4,570 | 4,620 | 4,570 | 4,610 | +0.88% | 3,830 | - | -3.37% | - | - |
| 03/04 | 4,605 | 4,615 | 4,570 | 4,570 | -0.44% | 10,980 | - | -4.11% | - | - |
| 03/03 | 4,665 | 4,675 | 4,590 | 4,590 | -1.5% | 14,510 | - | -3.71% | - | - |
| 03/02 | 4,710 | 4,730 | 4,645 | 4,660 | -3.92% | 19,520 | - | -2.24% | - | - |
| 03/01 | 4,870 | 4,900 | 4,830 | 4,850 | -0.1% | 6,850 | - | +1.68% | - | - |
| 02/29 | 4,740 | 4,855 | 4,730 | 4,855 | +1.04% | 12,030 | - | +1.97% | - | - |
| 02/26 | 4,775 | 4,810 | 4,735 | 4,805 | -0.1% | 25,210 | - | +1.09% | - | - |
| 02/25 | 4,895 | 4,895 | 4,800 | 4,810 | -1.94% | 6,570 | - | +1.07% | - | - |
| 02/24 | 4,955 | 4,970 | 4,875 | 4,905 | +0.41% | 4,570 | - | +3.05% | - | - |
| 02/23 | 4,820 | 4,890 | 4,790 | 4,885 | +0.62% | 13,550 | - | +2.84% | - | - |
| 02/22 | 4,910 | 4,925 | 4,840 | 4,855 | -0.31% | 13,010 | - | +2.4% | - | - |
| 02/19 | 4,865 | 4,920 | 4,860 | 4,870 | +1.14% | 7,890 | - | +2.92% | - | - |
| 02/18 | 4,785 | 4,825 | 4,770 | 4,815 | -2.13% | 30,980 | - | +1.99% | - | - |
| 02/17 | 4,890 | 4,980 | 4,820 | 4,920 | +1.23% | 9,460 | - | +4.5% | - | - |
| 02/16 | 4,915 | 4,935 | 4,770 | 4,860 | -0.51% | 17,330 | - | +3.49% | - | - |
| 02/15 | 5,040 | 5,080 | 4,830 | 4,885 | -8% | 25,910 | - | +4.36% | - | - |
| 02/12 | 5,220 | 5,320 | 5,190 | 5,310 | +5.36% | 51,420 | - | +13.88% | - | - |
| 02/10 | 4,890 | 5,110 | 4,885 | 5,040 | +3.07% | 38,430 | - | +8.97% | - | - |
| 02/09 | 4,835 | 4,915 | 4,820 | 4,890 | +5.5% | 28,200 | - | +6.4% | - | - |
| 02/08 | 4,755 | 4,755 | 4,625 | 4,635 | -1.07% | 8,390 | - | +1.36% | - | - |
| 02/05 | 4,685 | 4,735 | 4,670 | 4,685 | +1.52% | 9,610 | - | +2.83% | - | - |
| 02/04 | 4,620 | 4,635 | 4,570 | 4,615 | +1.1% | 2,350 | - | +1.72% | - | - |
| 02/03 | 4,510 | 4,590 | 4,505 | 4,565 | +3.4% | 5,170 | - | +0.95% | - | - |
| 02/02 | 4,440 | 4,440 | 4,390 | 4,415 | +0.68% | 4,930 | - | -2.15% | - | - |
| 02/01 | 4,400 | 4,430 | 4,385 | 4,385 | -1.79% | 19,380 | - | -2.69% | - | - |
| 01/29 | 4,595 | 4,690 | 4,455 | 4,465 | -3.15% | 24,650 | - | -0.78% | - | - |
| 01/28 | 4,610 | 4,640 | 4,565 | 4,610 | +0.55% | 11,000 | - | +2.63% | - | - |
| 01/27 | 4,620 | 4,640 | 4,580 | 4,585 | -3.07% | 7,110 | - | +2.44% | - | - |
| 01/26 | 4,715 | 4,735 | 4,685 | 4,730 | +2.38% | 10,950 | - | +6.05% | - | - |
| 01/25 | 4,605 | 4,675 | 4,600 | 4,620 | -1.18% | 13,750 | - | +4.08% | - | - |
| 01/22 | 4,795 | 4,840 | 4,675 | 4,675 | -5.65% | 13,830 | - | +5.58% | - | - |
| 01/21 | 4,825 | 4,955 | 4,750 | 4,955 | +2.59% | 21,630 | - | +12.33% | - | - |
| 01/20 | 4,665 | 4,830 | 4,665 | 4,830 | +3.87% | 16,130 | - | +10.25% | - | - |
| 01/19 | 4,675 | 4,700 | 4,640 | 4,650 | -0.32% | 2,460 | - | +6.72% | - | - |
| 01/18 | 4,725 | 4,740 | 4,645 | 4,665 | +0.97% | 9,890 | - | +7.51% | - | - |
| 01/15 | 4,510 | 4,635 | 4,510 | 4,620 | +0.43% | 10,930 | - | +6.97% | - | - |
| 01/14 | 4,615 | 4,675 | 4,590 | 4,600 | +2.45% | 13,510 | - | +7.03% | - | - |
| 01/13 | 4,550 | 4,550 | 4,480 | 4,490 | -2.81% | 5,210 | - | +4.91% | - | - |
| 01/12 | 4,545 | 4,625 | 4,525 | 4,620 | +3.24% | 15,650 | - | +8.37% | - | - |
| 01/08 | 4,500 | 4,505 | 4,415 | 4,475 | +0.56% | 21,390 | - | +5.52% | - | - |
| 01/07 | 4,370 | 4,460 | 4,360 | 4,450 | +2.18% | 13,090 | - | +5.33% | - | - |
| 01/06 | 4,310 | 4,390 | 4,305 | 4,355 | +0.69% | 8,400 | - | +3.37% | - | - |
| 01/05 | 4,320 | 4,330 | 4,280 | 4,325 | +0.46% | 9,520 | - | +2.93% | - | - |
| 01/04 | 4,235 | 4,310 | 4,210 | 4,305 | +2.5% | 7,230 | - | +2.7% | - | - |
| 2015 |
| 12/30 | 4,190 | 4,205 | 4,180 | 4,200 | -0.24% | 1,570 | - | +0.41% | - | - |
| 12/29 | 4,260 | 4,260 | 4,210 | 4,210 | -1.17% | 1,070 | - | +0.77% | - | - |
| 12/28 | 4,270 | 4,280 | 4,250 | 4,260 | -0.81% | 840 | - | +2.08% | - | - |
| 12/25 | 4,265 | 4,300 | 4,265 | 4,295 | +0.47% | 4,290 | - | +3.12% | - | - |
| 12/24 | 4,200 | 4,275 | 4,200 | 4,275 | +0.94% | 12,320 | - | +2.81% | - | - |
| 12/22 | 4,250 | 4,260 | 4,235 | 4,235 | -0.47% | 6,660 | - | +2.02% | - | - |
| 12/21 | 4,260 | 4,305 | 4,240 | 4,255 | +0.59% | 13,580 | - | +2.58% | - | - |
| 12/18 | 4,160 | 4,240 | 4,065 | 4,230 | +1.56% | 49,570 | - | +2.1% | - | - |
| 12/17 | 4,155 | 4,170 | 4,125 | 4,165 | -1.42% | 11,750 | - | +0.65% | - | - |
| 12/16 | 4,275 | 4,275 | 4,225 | 4,225 | -2.42% | 3,120 | - | +2.2% | - | - |
| 12/15 | 4,260 | 4,340 | 4,255 | 4,330 | +1.52% | 17,690 | - | +4.84% | - | - |
| 12/14 | 4,300 | 4,330 | 4,265 | 4,265 | +1.43% | 31,260 | - | +3.49% | - | - |
| 12/11 | 4,250 | 4,250 | 4,200 | 4,205 | -0.59% | 6,960 | - | +2.11% | - | - |
| 12/10 | 4,230 | 4,240 | 4,215 | 4,230 | +1.08% | 8,710 | - | +2.72% | - | - |
| 12/09 | 4,175 | 4,195 | 4,165 | 4,185 | +0.6% | 7,600 | - | +1.63% | - | - |
| 12/08 | 4,110 | 4,160 | 4,100 | 4,160 | +1.09% | 5,040 | - | +0.92% | - | - |
| 12/07 | 4,110 | 4,115 | 4,090 | 4,115 | -0.72% | 7,760 | - | -0.22% | - | - |
| 12/04 | 4,135 | 4,155 | 4,135 | 4,145 | +1.97% | 8,310 | - | +0.41% | - | - |
| 12/03 | 4,070 | 4,080 | 4,065 | 4,065 | -0.12% | 1,470 | - | -1.6% | - | - |
