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 | 1,340 | 1,353 | 1,290 | 1,290 | -4.37% | 125,600 | 225億2856万 | -5.98% | 39.46 | 5.16 |
| 04/27 | 1,370 | 1,387 | 1,335 | 1,349 | -2.46% | 106,900 | 235億5893万 | -1.75% | 41.27 | 5.4 |
| 04/26 | 1,441 | 1,442 | 1,359 | 1,383 | -4.09% | 90,900 | 241億5271万 | +0.73% | 42.31 | 5.53 |
| 04/25 | 1,495 | 1,495 | 1,433 | 1,442 | -2.24% | 89,600 | 251億8308万 | +5.41% | 44.11 | 5.77 |
| 04/22 | 1,475 | 1,501 | 1,453 | 1,475 | -1.4% | 76,500 | 257億5940万 | +8.54% | 45.12 | 5.9 |
| 04/21 | 1,499 | 1,520 | 1,467 | 1,496 | +1.98% | 169,900 | 261億2614万 | +10.9% | 45.77 | 5.98 |
| 04/20 | 1,480 | 1,575 | 1,450 | 1,467 | +1.17% | 371,800 | 256億1968万 | +9.48% | 44.88 | 5.87 |
| 04/19 | 1,405 | 1,450 | 1,396 | 1,450 | +6.23% | 175,000 | 253億2280万 | +8.86% | 44.36 | 5.8 |
| 04/18 | 1,339 | 1,374 | 1,320 | 1,365 | -2.08% | 67,000 | 238億3836万 | +3.17% | 41.76 | 5.46 |
| 04/15 | 1,395 | 1,425 | 1,390 | 1,394 | -2.18% | 70,900 | 243億4481万 | +5.93% | 42.64 | 5.58 |
| 04/14 | 1,420 | 1,439 | 1,381 | 1,425 | -0.14% | 146,500 | 248億8620万 | +8.94% | 43.59 | 5.7 |
| 04/13 | 1,350 | 1,427 | 1,349 | 1,427 | +7.05% | 266,800 | 249億2112万 | +9.85% | 43.65 | 5.71 |
| 04/12 | 1,327 | 1,378 | 1,327 | 1,333 | -0.15% | 102,000 | 232億7951万 | +3.17% | 40.78 | 5.33 |
| 04/11 | 1,324 | 1,343 | 1,291 | 1,335 | +1.14% | 60,000 | 233億1444万 | +3.49% | 40.84 | 5.34 |
| 04/08 | 1,255 | 1,320 | 1,241 | 1,320 | +2.72% | 73,600 | 230億5248万 | +2.4% | 40.38 | 5.28 |
| 04/07 | 1,225 | 1,356 | 1,225 | 1,285 | +4.05% | 182,100 | 224億4124万 | -0.31% | 39.31 | 5.14 |
| 04/06 | 1,219 | 1,260 | 1,210 | 1,235 | -1.12% | 75,500 | 215億6804万 | -4.19% | 37.78 | 4.94 |
| 04/05 | 1,313 | 1,325 | 1,241 | 1,249 | -6.3% | 116,100 | 218億1253万 | -3.33% | 38.21 | 5 |
| 04/04 | 1,333 | 1,366 | 1,302 | 1,333 | 0% | 85,700 | 232億7951万 | +3.09% | 40.78 | 5.33 |
| 04/01 | 1,415 | 1,419 | 1,333 | 1,333 | -5.06% | 175,900 | 232億7951万 | +3.33% | 40.78 | 5.33 |
| 03/31 | 1,398 | 1,438 | 1,389 | 1,404 | +1.15% | 122,800 | 245億1945万 | +9.52% | 42.95 | 5.62 |
| 03/30 | 1,472 | 1,474 | 1,388 | 1,388 | -1.7% | 266,300 | 242億4003万 | +9.38% | 42.46 | 5.55 |
| 03/29 | 1,352 | 1,419 | 1,350 | 1,412 | +3.67% | 174,100 | 246億5916万 | +12.51% | 43.2 | 5.65 |
| 03/28 | 1,376 | 1,442 | 1,354 | 1,362 | +0.74% | 237,400 | 237億8596万 | +9.66% | 41.67 | 5.45 |
| 03/25 | 1,313 | 1,352 | 1,306 | 1,352 | +2.35% | 101,300 | 236億1132万 | +9.92% | 41.36 | 5.41 |
| 03/24 | 1,355 | 1,366 | 1,294 | 1,321 | -1.49% | 205,500 | 230億6994万 | +8.28% | 40.41 | 5.28 |
| 03/23 | 1,398 | 1,490 | 1,341 | 1,341 | +7.45% | 1,276,300 | 234億1922万 | +11.01% | 41.02 | 5.36 |
| 03/22 | 1,233 | 1,249 | 1,221 | 1,248 | +2.46% | 51,200 | 217億9507万 | +4.26% | 38.18 | 4.99 |
| 03/18 | 1,222 | 1,227 | 1,200 | 1,218 | -0.49% | 43,400 | 212億7115万 | +2.61% | 37.26 | 4.87 |
| 03/17 | 1,279 | 1,290 | 1,215 | 1,224 | -3.77% | 80,400 | 213億7593万 | +4.08% | 37.44 | 4.9 |
| 03/16 | 1,290 | 1,307 | 1,268 | 1,272 | -0.39% | 84,300 | 222億1420万 | +8.81% | 38.91 | 5.09 |
| 03/15 | 1,222 | 1,293 | 1,221 | 1,277 | +5.54% | 115,400 | 223億152万 | +9.33% | 39.07 | 5.11 |
| 03/14 | 1,207 | 1,243 | 1,201 | 1,210 | +1.17% | 45,700 | 211億3144万 | +4.04% | 37.02 | 4.84 |
| 03/11 | 1,182 | 1,227 | 1,181 | 1,196 | -0.99% | 58,400 | 208億8694万 | +3.28% | 36.59 | 4.78 |
| 03/10 | 1,202 | 1,223 | 1,187 | 1,208 | +1.34% | 56,200 | 210億9651万 | +4.41% | 36.95 | 4.83 |
| 03/09 | 1,222 | 1,228 | 1,183 | 1,192 | -4.1% | 107,600 | 208億1708万 | +3.03% | 36.47 | 4.77 |
| 03/08 | 1,315 | 1,343 | 1,220 | 1,243 | -4.53% | 155,200 | 217億775万 | +7.06% | 38.03 | 4.97 |
| 03/07 | 1,308 | 1,311 | 1,280 | 1,302 | -0.46% | 80,300 | 227億3812万 | +11.95% | 39.83 | 5.21 |
| 03/04 | 1,326 | 1,326 | 1,281 | 1,308 | -0.08% | 60,700 | 228億4291万 | +12.66% | 40.01 | 5.23 |
| 03/03 | 1,264 | 1,320 | 1,252 | 1,309 | +1.79% | 97,400 | 228億6037万 | +13.14% | 40.04 | 5.24 |
| 03/02 | 1,343 | 1,353 | 1,275 | 1,286 | -2.8% | 142,900 | 224億5870万 | +11.44% | 39.34 | 5.14 |
| 03/01 | 1,285 | 1,359 | 1,275 | 1,323 | +4.67% | 221,500 | 231億487万 | +14.94% | 40.47 | 5.29 |
| 02/29 | 1,293 | 1,293 | 1,230 | 1,264 | +1.53% | 144,700 | 220億7449万 | +10.01% | 38.67 | 5.06 |
| 02/26 | 1,152 | 1,340 | 1,151 | 1,245 | +9.31% | 697,900 | 217億4268万 | +8.64% | 38.09 | 4.98 |
| 02/25 | 1,104 | 1,160 | 1,078 | 1,139 | +6.05% | 143,000 | 198億9149万 | -0.09% | 34.84 | 4.56 |
| 02/24 | 1,035 | 1,139 | 1,021 | 1,074 | +3.07% | 100,500 | 187億5633万 | -5.62% | 32.86 | 4.3 |
| 02/23 | 1,103 | 1,107 | 1,042 | 1,042 | -4.49% | 77,200 | 181億9748万 | -8.92% | 31.88 | 4.17 |
| 02/22 | 1,043 | 1,105 | 1,035 | 1,091 | +2.92% | 81,700 | 190億5322万 | -5.21% | 33.38 | 4.36 |
| 02/19 | 1,050 | 1,083 | 1,033 | 1,060 | -3.55% | 84,300 | 185億1184万 | -8.46% | 32.43 | 4.24 |
| 02/18 | 1,067 | 1,110 | 1,055 | 1,099 | +5.98% | 107,000 | 191億9293万 | -6.07% | 33.62 | 4.4 |
| 02/17 | 1,040 | 1,110 | 1,004 | 1,037 | -3.08% | 109,300 | 181億1016万 | -12.27% | 31.72 | 4.15 |
| 02/16 | 990 | 1,123 | 980 | 1,070 | +8.41% | 219,300 | 186億8648万 | -10.39% | 32.73 | 4.28 |
| 02/15 | 975 | 1,019 | 933 | 987 | +6.13% | 273,900 | 172億3696万 | -18.36% | 30.19 | 3.95 |
| 02/12 | 990 | 1,009 | 905 | 930 | -12.92% | 339,500 | 162億4152万 | -24.27% | 28.45 | 3.72 |
| 02/10 | 1,209 | 1,229 | 992 | 1,068 | -13.52% | 595,800 | 186億5155万 | -14.56% | 32.67 | 4.27 |
| 02/09 | 1,062 | 1,445 | 1,024 | 1,235 | +7.86% | 1,788,500 | 215億6804万 | -2.6% | 37.78 | 4.94 |
| 02/08 | 1,036 | 1,157 | 1,036 | 1,145 | +4.95% | 93,000 | 199億9628万 | -10.48% | 35.03 | 4.58 |
| 02/05 | 1,149 | 1,173 | 1,060 | 1,091 | -7.46% | 139,300 | 190億5322万 | -15.75% | 33.38 | 4.36 |
| 02/04 | 1,203 | 1,229 | 1,170 | 1,179 | -3.12% | 62,300 | 205億9005万 | -10.14% | 36.07 | 4.72 |
| 02/03 | 1,226 | 1,233 | 1,201 | 1,217 | -4.62% | 66,200 | 212億5368万 | -8.22% | 37.23 | 4.87 |
| 02/02 | 1,285 | 1,305 | 1,263 | 1,276 | -1.77% | 64,700 | 222億8406万 | -4.35% | 39.04 | 5.1 |
| 02/01 | 1,247 | 1,302 | 1,223 | 1,299 | +4.42% | 94,200 | 226億8573万 | -2.99% | 39.74 | 5.2 |
| 01/29 | 1,228 | 1,246 | 1,180 | 1,244 | +2.05% | 85,500 | 217億2521万 | -7.51% | 38.19 | 4.99 |
| 01/28 | 1,218 | 1,234 | 1,196 | 1,219 | -0.57% | 60,200 | 212億8861万 | -10.04% | 37.42 | 4.89 |
| 01/27 | 1,244 | 1,250 | 1,196 | 1,226 | +0.99% | 93,300 | 214億1086万 | -10.38% | 37.63 | 4.92 |
| 01/26 | 1,225 | 1,260 | 1,211 | 1,214 | -5.16% | 109,600 | 212億129万 | -12.09% | 37.26 | 4.87 |
| 01/25 | 1,240 | 1,294 | 1,203 | 1,280 | +7.38% | 210,500 | 223億5392万 | -8.05% | 39.29 | 5.14 |
| 01/22 | 1,146 | 1,196 | 1,140 | 1,192 | +9.76% | 170,400 | 208億1708万 | -14.86% | 36.59 | 4.78 |
| 01/21 | 1,110 | 1,191 | 1,080 | 1,086 | -1.18% | 195,300 | 189億6590万 | -23.25% | 33.34 | 4.36 |
| 01/20 | 1,216 | 1,217 | 1,096 | 1,099 | -10.36% | 206,500 | 191億9293万 | -23.41% | 33.73 | 4.41 |
| 01/19 | 1,216 | 1,243 | 1,192 | 1,226 | +1.24% | 72,400 | 214億1086万 | -15.91% | 37.63 | 4.92 |
| 01/18 | 1,181 | 1,244 | 1,160 | 1,211 | -4.72% | 163,900 | 211億4890万 | -18.01% | 37.17 | 4.86 |
| 01/15 | 1,350 | 1,383 | 1,268 | 1,271 | -5.36% | 128,300 | 221億9674万 | -15.15% | 39.01 | 5.1 |
| 01/14 | 1,345 | 1,349 | 1,298 | 1,343 | -4.07% | 124,900 | 234億5415万 | -11.47% | 41.22 | 5.39 |
| 01/13 | 1,360 | 1,416 | 1,351 | 1,400 | +4.79% | 83,400 | 244億4960万 | -8.74% | 42.97 | 5.62 |
| 01/12 | 1,400 | 1,419 | 1,317 | 1,336 | -7.35% | 135,800 | 233億3190万 | -13.81% | 41.01 | 5.36 |
| 01/08 | 1,423 | 1,479 | 1,392 | 1,442 | -1.64% | 101,000 | 251億8308万 | -8.15% | 44.26 | 5.79 |
| 01/07 | 1,500 | 1,503 | 1,460 | 1,466 | -2.01% | 63,700 | 256億222万 | -7.51% | 45 | 5.88 |
| 01/06 | 1,556 | 1,556 | 1,482 | 1,496 | -1.45% | 70,200 | 261億2614万 | -6.5% | 45.92 | 6 |
| 01/05 | 1,488 | 1,579 | 1,481 | 1,518 | +1.13% | 95,700 | 265億1035万 | -6.01% | 46.6 | 6.09 |
| 01/04 | 1,515 | 1,601 | 1,501 | 1,501 | -2.66% | 115,800 | 262億1346万 | -7.91% | 46.07 | 6.02 |
| 2015 |
| 12/30 | 1,522 | 1,546 | 1,510 | 1,542 | +0.98% | 70,200 | 269億2948万 | -6.2% | 47.33 | 6.19 |
| 12/29 | 1,518 | 1,550 | 1,480 | 1,527 | +0.46% | 100,000 | 266億6752万 | -7.85% | 46.87 | 6.13 |
| 12/28 | 1,442 | 1,536 | 1,412 | 1,520 | +7.65% | 131,500 | 265億4528万 | -9.09% | 46.66 | 6.1 |
| 12/25 | 1,403 | 1,432 | 1,387 | 1,412 | +1.22% | 125,600 | 246億5916万 | -16.3% | 43.34 | 5.67 |
| 12/24 | 1,447 | 1,465 | 1,390 | 1,395 | -3.86% | 202,300 | 243億6228万 | -18.13% | 42.82 | 5.6 |
| 12/22 | 1,482 | 1,503 | 1,440 | 1,451 | -3.07% | 126,800 | 253億4026万 | -15.64% | 44.54 | 5.82 |
| 12/21 | 1,528 | 1,535 | 1,482 | 1,497 | -3.42% | 139,000 | 261億4360万 | -13.67% | 45.95 | 6.01 |
| 12/18 | 1,535 | 1,580 | 1,517 | 1,550 | 0% | 214,500 | 270億6920万 | -11.38% | 47.58 | 6.22 |
| 12/17 | 1,635 | 1,770 | 1,522 | 1,550 | +4.94% | 1,043,300 | 270億6920万 | -11.98% | 47.58 | 6.22 |
| 12/16 | 1,490 | 1,516 | 1,434 | 1,477 | -1.34% | 233,400 | 257億9432万 | -16.88% | 45.34 | 5.93 |
| 12/15 | 1,561 | 1,607 | 1,494 | 1,497 | -4.1% | 129,900 | 261億4360万 | -16.56% | 45.95 | 6.01 |
| 12/14 | 1,524 | 1,570 | 1,510 | 1,561 | -2.25% | 137,700 | 272億6130万 | -13.66% | 47.92 | 6.26 |
| 12/11 | 1,630 | 1,649 | 1,569 | 1,597 | -4.37% | 271,900 | 278億9000万 | -12.4% | 49.02 | 6.41 |
| 12/10 | 1,674 | 1,734 | 1,654 | 1,670 | -1.36% | 121,400 | 291億6488万 | -8.99% | 51.26 | 6.7 |
| 12/09 | 1,740 | 1,750 | 1,676 | 1,693 | -2.36% | 118,800 | 295億6655万 | -8.19% | 51.97 | 6.79 |
| 12/08 | 1,741 | 1,788 | 1,730 | 1,734 | -0.63% | 124,100 | 302億8257万 | -6.72% | 53.23 | 6.96 |
| 12/07 | 1,770 | 1,788 | 1,739 | 1,745 | -1.52% | 168,300 | 304億7468万 | -7.08% | 53.56 | 7 |
| 12/04 | 1,752 | 1,793 | 1,752 | 1,772 | -1.12% | 119,600 | 309億4620万 | -5.79% | 54.39 | 7.11 |
| 12/03 | 1,829 | 1,830 | 1,783 | 1,792 | -2.34% | 180,200 | 312億9548万 | -4.78% | 55.01 | 7.19 |
