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 | 770 | 897 | 730 | 780 | +0.39% | 615,900 | 121億4538万 | +7.44% | 16.53 | 5.67 |
| 04/27 | 761 | 789 | 753 | 777 | +0.13% | 54,000 | 120億9866万 | +7.17% | 16.46 | 5.65 |
| 04/26 | 793 | 795 | 742 | 776 | -2.39% | 139,100 | 120億8309万 | +7.18% | 16.44 | 5.64 |
| 04/25 | 810 | 813 | 777 | 795 | -1% | 174,800 | 123億7894万 | +9.81% | 16.84 | 5.78 |
| 04/22 | 783 | 806 | 774 | 803 | +2.55% | 236,000 | 125億351万 | +11.22% | 17.01 | 5.84 |
| 04/21 | 761 | 786 | 752 | 783 | +4.96% | 238,100 | 121億9209万 | +8.6% | 16.59 | 5.69 |
| 04/20 | 734 | 770 | 731 | 746 | +3.76% | 273,600 | 116億1596万 | +3.32% | 15.81 | 5.42 |
| 04/19 | 703 | 850 | 700 | 719 | +2.71% | 1,061,100 | 111億9554万 | -0.42% | 15.23 | 5.22 |
| 04/18 | 690 | 703 | 670 | 700 | -1.27% | 71,000 | 108億9970万 | -3.31% | 14.83 | 5.09 |
| 04/15 | 695 | 717 | 693 | 709 | +1.14% | 44,500 | 110億3983万 | -3.01% | 15.02 | 5.15 |
| 04/14 | 706 | 715 | 697 | 701 | -0.14% | 87,600 | 109億1527万 | -4.76% | 14.85 | 5.09 |
| 04/13 | 692 | 711 | 681 | 702 | +3.85% | 126,300 | 109億3084万 | -5.14% | 14.87 | 5.1 |
| 04/12 | 693 | 694 | 673 | 676 | -1.02% | 81,700 | 105億2599万 | -9.02% | 14.32 | 4.91 |
| 04/11 | 697 | 697 | 660 | 683 | -1.01% | 86,200 | 106億3499万 | -8.81% | 14.47 | 4.96 |
| 04/08 | 665 | 697 | 662 | 690 | +0.29% | 55,600 | 107億4399万 | -8.61% | 14.62 | 5.01 |
| 04/07 | 665 | 693 | 658 | 688 | +3.3% | 67,200 | 107億1284万 | -9.35% | 14.58 | 5 |
| 04/06 | 635 | 667 | 627 | 666 | +3.26% | 70,600 | 103億7028万 | -12.6% | 14.11 | 4.84 |
| 04/05 | 697 | 697 | 633 | 645 | -6.79% | 196,200 | 100億4329万 | -15.91% | 13.67 | 4.69 |
| 04/04 | 719 | 719 | 670 | 692 | -2.54% | 114,700 | 107億7513万 | -10.13% | 14.66 | 5.03 |
| 04/01 | 767 | 767 | 708 | 710 | -7.19% | 239,300 | 110億5541万 | -7.67% | 15.04 | 5.16 |
| 03/31 | 754 | 771 | 742 | 765 | +3.24% | 173,500 | 119億1181万 | -0.52% | 16.21 | 5.56 |
| 03/30 | 752 | 764 | 740 | 741 | -0.27% | 124,000 | 115億3811万 | -3.14% | 15.7 | 5.38 |
| 03/29 | 727 | 748 | 724 | 743 | +1.92% | 82,600 | 115億6925万 | -2.62% | 15.74 | 5.4 |
| 03/28 | 727 | 740 | 717 | 729 | +0.28% | 68,800 | 113億5125万 | -4.2% | 15.45 | 5.3 |
| 03/25 | 758 | 758 | 722 | 727 | -3.32% | 117,100 | 113億2011万 | -4.34% | 15.4 | 5.28 |
| 03/24 | 763 | 767 | 738 | 752 | -1.44% | 115,500 | 117億939万 | -0.66% | 15.93 | 5.46 |
| 03/23 | 777 | 780 | 753 | 763 | -1.04% | 86,200 | 118億8067万 | +1.46% | 16.17 | 5.54 |
| 03/22 | 755 | 776 | 753 | 771 | +1.85% | 62,100 | 120億524万 | +3.35% | 16.34 | 5.6 |
| 03/18 | 765 | 766 | 738 | 757 | -2.57% | 94,600 | 117億8724万 | +2.44% | 16.04 | 5.5 |
| 03/17 | 801 | 805 | 740 | 777 | -1.89% | 196,800 | 120億9866万 | +6.15% | 16.46 | 5.65 |
| 03/16 | 744 | 794 | 742 | 792 | +6.31% | 306,600 | 123億3223万 | +9.09% | 16.78 | 5.76 |
| 03/15 | 764 | 779 | 732 | 745 | -5.1% | 357,600 | 116億39万 | +3.76% | 15.78 | 5.41 |
| 03/14 | 817 | 825 | 775 | 785 | -8.51% | 600,300 | 122億2323万 | +9.64% | 16.63 | 5.7 |
| 03/11 | 830 | 872 | 829 | 858 | +3.37% | 380,600 | 133億5991万 | +20.68% | 18.18 | 6.23 |
| 03/10 | 811 | 848 | 800 | 830 | +3.49% | 218,800 | 129億2393万 | +17.73% | 17.59 | 6.03 |
| 03/09 | 785 | 810 | 762 | 802 | +2.56% | 175,300 | 124億8794万 | +14.41% | 16.99 | 5.83 |
| 03/08 | 834 | 834 | 763 | 782 | -6.35% | 300,300 | 121億7652万 | +11.4% | 16.57 | 5.68 |
| 03/07 | 830 | 857 | 805 | 835 | +0.97% | 173,400 | 130億178万 | +18.44% | 17.69 | 6.07 |
| 03/04 | 799 | 829 | 785 | 827 | +4.68% | 188,400 | 128億7721万 | +17.81% | 17.52 | 6.01 |
| 03/03 | 790 | 794 | 773 | 790 | +1.67% | 116,500 | 123億109万 | +12.86% | 16.74 | 5.74 |
| 03/02 | 789 | 800 | 772 | 777 | +1.04% | 247,600 | 120億9866万 | +11.32% | 16.46 | 5.65 |
| 03/01 | 720 | 775 | 717 | 769 | +6.81% | 294,700 | 119億7409万 | +10.65% | 16.29 | 5.59 |
| 02/29 | 724 | 744 | 713 | 720 | +4.96% | 252,200 | 112億1112万 | +4.05% | 15.26 | 5.23 |
| 02/26 | 699 | 710 | 685 | 686 | -1.15% | 112,900 | 106億8170万 | -0.58% | 14.53 | 4.98 |
| 02/25 | 686 | 697 | 673 | 694 | +2.06% | 74,900 | 108億627万 | +1.02% | 14.7 | 5.04 |
| 02/24 | 662 | 703 | 641 | 680 | -0.15% | 139,800 | 105億8828万 | -0.15% | 14.41 | 4.94 |
| 02/23 | 720 | 724 | 673 | 681 | -3.81% | 201,900 | 106億385万 | +0.29% | 14.43 | 4.95 |
| 02/22 | 698 | 719 | 690 | 708 | +3.66% | 206,100 | 110億2426万 | +4.58% | 15 | 5.14 |
| 02/19 | 667 | 690 | 642 | 683 | +2.71% | 264,800 | 106億3499万 | +1.34% | 14.47 | 4.96 |
| 02/18 | 635 | 666 | 626 | 665 | +7.61% | 239,700 | 103億5471万 | -1.19% | 14.09 | 4.83 |
| 02/17 | 611 | 637 | 605 | 618 | +0.16% | 96,500 | 96億2287万 | -8.44% | 13.09 | 4.49 |
| 02/16 | 600 | 639 | 600 | 617 | +2.66% | 129,800 | 96億730万 | -9% | 13.07 | 4.48 |
| 02/15 | 611 | 631 | 592 | 601 | +3.44% | 206,600 | 93億5817万 | -12.39% | 12.73 | 4.37 |
| 02/12 | 568 | 581 | 547 | 581 | -5.99% | 258,300 | 90億4675万 | -16.16% | 12.31 | 4.22 |
| 02/10 | 630 | 630 | 576 | 618 | +2.49% | 261,600 | 96億2287万 | -11.84% | 13.09 | 4.49 |
| 02/09 | 642 | 656 | 603 | 603 | -13.73% | 365,300 | 93億8931万 | -14.83% | 12.78 | 4.38 |
| 02/08 | 641 | 699 | 623 | 699 | +7.37% | 269,600 | 108億8412万 | -2.51% | 14.81 | 5.08 |
| 02/05 | 673 | 688 | 632 | 651 | -6.87% | 182,700 | 101億3672万 | -9.96% | 13.79 | 4.73 |
| 02/04 | 735 | 762 | 676 | 699 | -6.8% | 229,200 | 108億8412万 | -4.38% | 14.81 | 5.08 |
| 02/03 | 770 | 780 | 730 | 750 | -8.09% | 169,300 | 116億7825万 | +1.76% | 15.89 | 5.45 |
| 02/02 | 830 | 841 | 795 | 816 | -3.43% | 147,800 | 127億593万 | +10.12% | 17.29 | 5.93 |
| 02/01 | 790 | 847 | 762 | 845 | +8.75% | 243,700 | 131億5749万 | +13.58% | 17.9 | 6.14 |
| 01/29 | 786 | 788 | 731 | 777 | -0.38% | 241,300 | 120億9866万 | +4.44% | 16.46 | 5.65 |
| 01/28 | 735 | 786 | 715 | 780 | +7.14% | 245,100 | 121億4538万 | +4.7% | 16.53 | 5.67 |
| 01/27 | 735 | 737 | 703 | 728 | +4% | 208,200 | 113億3568万 | -2.67% | 15.42 | 5.29 |
| 01/26 | 673 | 723 | 660 | 700 | -1.13% | 293,900 | 108億9970万 | -7.04% | 14.83 | 5.09 |
| 01/25 | 657 | 742 | 657 | 708 | +8.42% | 450,300 | 110億2426万 | -5.98% | 15 | 5.14 |
| 01/22 | 638 | 665 | 620 | 653 | +7.4% | 300,900 | 101億6786万 | -13.51% | 13.84 | 4.75 |
| 01/21 | 610 | 659 | 590 | 608 | +8.77% | 955,100 | 94億6716万 | -19.58% | 12.88 | 4.42 |
| 01/20 | 628 | 635 | 538 | 559 | -12.38% | 251,200 | 87億418万 | -26.06% | 11.84 | 4.06 |
| 01/19 | 620 | 638 | 600 | 638 | +4.42% | 85,300 | 99億3429万 | -15.72% | 13.52 | 4.64 |
| 01/18 | 585 | 613 | 574 | 611 | -3.78% | 213,100 | 95億1388万 | -19.07% | 12.95 | 4.44 |
| 01/15 | 693 | 693 | 630 | 635 | -4.22% | 145,100 | 98億8758万 | -15.89% | 13.45 | 4.61 |
| 01/14 | 696 | 696 | 631 | 663 | -8.3% | 253,300 | 103億2357万 | -12.07% | 14.05 | 4.82 |
| 01/13 | 723 | 746 | 698 | 723 | +3.58% | 227,500 | 112億5783万 | -3.73% | 15.32 | 5.25 |
| 01/12 | 784 | 791 | 668 | 698 | -12.09% | 301,900 | 108億6855万 | -6.43% | 14.79 | 5.07 |
| 01/08 | 779 | 798 | 756 | 794 | +1.79% | 110,300 | 123億6337万 | +7.01% | 16.82 | 5.77 |
| 01/07 | 780 | 810 | 760 | 780 | -0.64% | 188,600 | 121億4538万 | +6.12% | 16.53 | 5.67 |
| 01/06 | 800 | 846 | 779 | 785 | -2% | 189,700 | 122億2323万 | +7.98% | 16.63 | 5.7 |
| 01/05 | 816 | 825 | 789 | 801 | -3.61% | 145,700 | 124億7237万 | +11.25% | 16.97 | 5.82 |
| 01/04 | 838 | 865 | 821 | 831 | -1.42% | 142,500 | 129億3950万 | +16.71% | 17.61 | 6.04 |
| 2015 |
| 12/30 | 870 | 870 | 831 | 843 | -1.98% | 152,900 | 131億2635万 | +20.26% | 17.86 | 6.13 |
| 12/29 | 824 | 861 | 810 | 860 | +2.99% | 182,100 | 133億9106万 | +25% | 18.22 | 6.25 |
| 12/28 | 863 | 884 | 834 | 835 | -2.68% | 224,100 | 130億178万 | +23.89% | 17.69 | 6.07 |
| 12/25 | 899 | 938 | 845 | 858 | -4.56% | 412,800 | 133億5991万 | +29.8% | 18.18 | 6.23 |
| 12/24 | 850 | 955 | 820 | 899 | +8.31% | 1,057,900 | 139億9832万 | +38.95% | 19.05 | 6.53 |
| 12/22 | 800 | 855 | 785 | 830 | +2.47% | 435,700 | 129億2393万 | +31.54% | 17.59 | 6.03 |
| 12/21 | 848 | 895 | 806 | 810 | -5.26% | 533,000 | 126億1251万 | +31.28% | 17.16 | 5.89 |
| 12/18 | 815 | 882 | 786 | 855 | +1.66% | 1,366,200 | 133億1320万 | +41.32% | 18.12 | 6.21 |
| 12/17 | 714 | 860 | 714 | 841 | +18.45% | 2,279,100 | 130億9521万 | +42.3% | 17.82 | 6.11 |
| 12/16 | 777 | 790 | 702 | 710 | -5.71% | 622,600 | 110億5541万 | +22.84% | 15.04 | 5.16 |
| 12/15 | 702 | 783 | 694 | 753 | +8.82% | 3,020,600 | 117億2496万 | +32.11% | 15.95 | 5.47 |
| 12/14 | 680 | 692 | 679 | 692 | +16.89% | 633,800 | 107億7513万 | +23.13% | 14.66 | 5.03 |
| 12/11 | 584 | 615 | 584 | 592 | +0.17% | 142,400 | 92億1803万 | +6.47% | 12.54 | 4.3 |
| 12/10 | 590 | 606 | 580 | 591 | -0.84% | 43,100 | 92億246万 | +6.87% | 12.52 | 4.29 |
| 12/09 | 594 | 602 | 593 | 596 | -1.32% | 34,600 | 92億8031万 | +7.78% | 12.63 | 4.33 |
| 12/08 | 603 | 610 | 590 | 604 | -0.98% | 77,900 | 94億488万 | +9.62% | 12.8 | 4.39 |
| 12/07 | 596 | 610 | 596 | 610 | +2.35% | 80,200 | 94億9831万 | +10.91% | 12.92 | 4.43 |
| 12/04 | 570 | 603 | 570 | 596 | +2.23% | 93,300 | 92億8031万 | +8.96% | 12.63 | 4.33 |
| 12/03 | 610 | 610 | 581 | 583 | -3.95% | 80,200 | 90億7789万 | +6.97% | 12.35 | 4.24 |
