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 | 565 | 571 | 521 | 528 | -8.49% | 953,300 | 96億6889万 | -10.36% | 38.69 | 5.22 |
| 04/27 | 585 | 599 | 565 | 577 | -2.04% | 1,114,600 | 105億6619万 | -3.19% | 42.28 | 5.7 |
| 04/26 | 566 | 594 | 555 | 589 | +5.56% | 1,499,400 | 107億8594万 | -1.83% | 43.16 | 5.82 |
| 04/25 | 557 | 567 | 555 | 558 | +0.54% | 670,500 | 102億1826万 | -7.15% | 40.89 | 5.52 |
| 04/22 | 549 | 560 | 544 | 555 | -0.36% | 363,900 | 101億6332万 | -7.96% | 40.67 | 5.49 |
| 04/21 | 560 | 563 | 552 | 557 | +0.91% | 334,600 | 100億9367万 | -7.93% | 40.37 | 5.45 |
| 04/20 | 548 | 573 | 544 | 552 | +1.85% | 816,400 | 100億306万 | -8.91% | 40.01 | 5.4 |
| 04/19 | 543 | 546 | 533 | 542 | +1.69% | 456,100 | 98億2185万 | -10.71% | 39.29 | 5.3 |
| 04/18 | 539 | 555 | 532 | 533 | -5.66% | 699,400 | 96億5875万 | -12.34% | 38.63 | 5.21 |
| 04/15 | 585 | 585 | 563 | 565 | -4.07% | 795,600 | 102億3864万 | -7.22% | 40.95 | 5.52 |
| 04/14 | 598 | 598 | 582 | 589 | +0.68% | 738,900 | 106億7356万 | -3.44% | 42.69 | 5.76 |
| 04/13 | 600 | 607 | 575 | 585 | +0.86% | 989,200 | 106億107万 | -4.1% | 42.4 | 5.72 |
| 04/12 | 602 | 605 | 578 | 580 | -2.03% | 833,800 | 105億1047万 | -4.61% | 42.04 | 5.67 |
| 04/11 | 573 | 596 | 572 | 592 | +2.42% | 720,400 | 107億2792万 | -2.47% | 42.91 | 5.79 |
| 04/08 | 545 | 585 | 543 | 578 | +2.3% | 694,800 | 104億7422万 | -4.3% | 41.9 | 5.65 |
| 04/07 | 569 | 597 | 545 | 565 | -0.7% | 808,300 | 102億3864万 | -5.99% | 40.95 | 5.52 |
| 04/06 | 559 | 578 | 539 | 569 | +0.89% | 961,100 | 103億1113万 | -4.85% | 41.24 | 5.56 |
| 04/05 | 614 | 614 | 560 | 564 | -7.08% | 1,142,500 | 102億2052万 | -5.21% | 40.88 | 5.51 |
| 04/04 | 610 | 635 | 598 | 607 | -0.49% | 1,268,100 | 109億9975万 | +2.19% | 44 | 5.93 |
| 04/01 | 649 | 653 | 594 | 610 | -6.01% | 2,341,300 | 110億5411万 | +3.04% | 44.22 | 5.96 |
| 03/31 | 637 | 668 | 633 | 649 | +1.72% | 1,396,300 | 117億6085万 | +10.19% | 47.04 | 6.35 |
| 03/30 | 670 | 676 | 630 | 638 | -6.04% | 1,255,700 | 115億6151万 | +9.25% | 46.24 | 6.24 |
| 03/29 | 662 | 685 | 658 | 679 | -0.44% | 1,424,100 | 123億449万 | +17.27% | 49.22 | 6.64 |
| 03/28 | 696 | 727 | 667 | 682 | 0% | 3,882,600 | 123億5886万 | +19.86% | 49.43 | 6.67 |
| 03/25 | 692 | 698 | 665 | 682 | -1.45% | 1,273,200 | 123億5886万 | +22% | 49.43 | 6.67 |
| 03/24 | 678 | 696 | 645 | 692 | +1.76% | 3,204,100 | 125億4007万 | +26.28% | 50.16 | 6.77 |
| 03/23 | 669 | 715 | 664 | 680 | +8.11% | 11,186,100 | 123億2262万 | +26.39% | 49.29 | 6.65 |
| 03/22 | 606 | 639 | 606 | 629 | +5.54% | 2,504,300 | 113億9276万 | +19.13% | 45.57 | 6.15 |
| 03/18 | 607 | 610 | 584 | 596 | -2.61% | 1,248,600 | 107億9505万 | +14.62% | 43.18 | 5.82 |
| 03/17 | 583 | 634 | 582 | 612 | +6.43% | 6,073,700 | 110億8485万 | +19.53% | 44.34 | 5.98 |
| 03/16 | 572 | 583 | 565 | 575 | +0.52% | 622,100 | 104億1468万 | +13.86% | 41.66 | 5.62 |
| 03/15 | 570 | 598 | 570 | 572 | +0.7% | 1,113,900 | 103億6035万 | +14.4% | 41.44 | 5.59 |
| 03/14 | 581 | 590 | 566 | 568 | -1.22% | 725,600 | 102億8790万 | +14.06% | 41.15 | 5.55 |
| 03/11 | 560 | 587 | 558 | 575 | -0.17% | 1,072,900 | 104億1468万 | +16.16% | 41.66 | 5.62 |
| 03/10 | 595 | 612 | 567 | 576 | -2.7% | 3,530,000 | 104億3280万 | +17.07% | 41.73 | 5.63 |
| 03/09 | 530 | 610 | 515 | 592 | +8.62% | 8,358,900 | 107億2260万 | +20.57% | 42.89 | 5.78 |
| 03/08 | 552 | 558 | 530 | 545 | -2.5% | 1,431,800 | 98億7131万 | +11.22% | 39.48 | 5.33 |
| 03/07 | 544 | 570 | 527 | 559 | +9.61% | 3,787,500 | 101億2488万 | +13.39% | 40.5 | 5.46 |
| 03/04 | 488 | 526 | 477 | 510 | +4.08% | 1,650,900 | 92億3737万 | +2.82% | 36.95 | 4.98 |
| 03/03 | 491 | 503 | 487 | 490 | -2% | 758,600 | 88億7512万 | -2.2% | 35.5 | 4.79 |
| 03/02 | 514 | 530 | 495 | 500 | -0.79% | 2,055,800 | 90億5625万 | -1.19% | 36.22 | 4.89 |
| 03/01 | 511 | 514 | 489 | 504 | -2.51% | 1,618,100 | 91億2870万 | -0.98% | 36.51 | 4.93 |
| 02/29 | 558 | 563 | 516 | 517 | -9.93% | 2,627,400 | 93億6416万 | +1.17% | 37.45 | 5.05 |
| 02/26 | 573 | 595 | 535 | 574 | +9.75% | 13,424,900 | 103億9657万 | +12.11% | 41.58 | 5.61 |
| 02/25 | 538 | 539 | 513 | 523 | -3.33% | 2,139,500 | 94億7283万 | +2.35% | 37.89 | 5.11 |
| 02/24 | 487 | 570 | 478 | 541 | +9.96% | 9,835,100 | 97億9886万 | +5.87% | 39.19 | 5.29 |
| 02/23 | 458 | 511 | 454 | 492 | +11.31% | 3,288,200 | 89億1135万 | -3.72% | 35.64 | 4.81 |
| 02/22 | 418 | 448 | 417 | 442 | +5.74% | 740,700 | 79億9379万 | -14.17% | 31.97 | 4.31 |
| 02/19 | 421 | 424 | 411 | 418 | -2.56% | 305,000 | 75億5973万 | -19.77% | 30.24 | 4.08 |
| 02/18 | 440 | 447 | 425 | 429 | +0.7% | 446,500 | 77億5867万 | -18.9% | 31.03 | 4.19 |
| 02/17 | 430 | 453 | 419 | 426 | -2.07% | 641,700 | 77億442万 | -20.67% | 30.81 | 4.16 |
| 02/16 | 427 | 455 | 427 | 435 | +0.23% | 829,000 | 78億6719万 | -20.48% | 31.47 | 4.24 |
| 02/15 | 425 | 442 | 412 | 434 | +10.15% | 564,300 | 78億4910万 | -22.64% | 31.39 | 4.23 |
| 02/12 | 416 | 429 | 393 | 394 | -10.45% | 872,900 | 71億2568万 | -31.24% | 28.5 | 3.84 |
| 02/10 | 467 | 471 | 416 | 440 | -2.87% | 970,300 | 79億5762万 | -25.17% | 31.83 | 4.29 |
| 02/09 | 481 | 493 | 451 | 453 | -12.38% | 889,500 | 81億9273万 | -24.37% | 32.77 | 4.42 |
| 02/08 | 487 | 525 | 478 | 517 | +7.04% | 1,006,400 | 93億5020万 | -14.69% | 37.4 | 5.04 |
| 02/05 | 505 | 511 | 471 | 483 | -4.36% | 1,178,200 | 87億3529万 | -20.43% | 34.94 | 4.71 |
| 02/04 | 545 | 558 | 501 | 505 | -7.34% | 1,430,900 | 91億3317万 | -16.8% | 36.53 | 4.93 |
| 02/03 | 565 | 566 | 545 | 545 | -4.55% | 1,120,000 | 98億5659万 | -10.21% | 39.42 | 5.32 |
| 02/02 | 606 | 611 | 571 | 571 | -6.85% | 1,399,700 | 103億2682万 | -5.31% | 41.3 | 5.57 |
| 02/01 | 630 | 643 | 601 | 613 | -3.46% | 1,587,800 | 110億8641万 | +2.51% | 44.34 | 5.98 |
| 01/29 | 660 | 675 | 606 | 635 | -2.31% | 3,523,300 | 115億143万 | +7.26% | 46 | 6.21 |
| 01/28 | 613 | 659 | 604 | 650 | +7.44% | 5,185,800 | 117億7312万 | +10.54% | 47.09 | 6.35 |
| 01/27 | 587 | 610 | 574 | 605 | +6.33% | 2,503,900 | 109億5806万 | +3.6% | 43.83 | 5.91 |
| 01/26 | 547 | 618 | 547 | 569 | +2.15% | 5,560,500 | 103億601万 | -1.73% | 41.22 | 5.56 |
| 01/25 | 548 | 582 | 541 | 557 | +0.18% | 1,721,700 | 100億8866万 | -3.13% | 40.35 | 5.44 |
| 01/22 | 560 | 575 | 535 | 556 | +4.91% | 2,119,400 | 100億7055万 | -2.63% | 40.28 | 5.43 |
| 01/21 | 565 | 602 | 520 | 530 | -0.93% | 3,842,100 | 95億9962万 | -5.86% | 38.4 | 5.18 |
| 01/20 | 558 | 610 | 528 | 535 | -3.08% | 4,128,700 | 96億9018万 | -3.95% | 38.76 | 5.23 |
| 01/19 | 580 | 589 | 528 | 552 | -4.83% | 1,976,600 | 99億9810万 | +0.18% | 39.99 | 5.39 |
| 01/18 | 557 | 595 | 554 | 580 | -0.85% | 2,454,300 | 105億525万 | +6.62% | 42.02 | 5.67 |
| 01/15 | 615 | 634 | 561 | 585 | -5.19% | 4,604,500 | 105億9581万 | +9.14% | 42.38 | 5.72 |
| 01/14 | 620 | 672 | 598 | 617 | -2.06% | 7,455,600 | 111億7541万 | +16.86% | 44.7 | 6.03 |
| 01/13 | 700 | 709 | 615 | 630 | -6.94% | 8,175,400 | 114億1087万 | +21.39% | 45.64 | 6.16 |
| 01/12 | 761 | 779 | 652 | 677 | -14.41% | 15,926,100 | 122億6216万 | +33.01% | 49.05 | 6.62 |
| 01/08 | 750 | 825 | 673 | 791 | +6.89% | 33,197,200 | 143億2698万 | +58.84% | 57.31 | 7.73 |
| 01/07 | 731 | 788 | 706 | 740 | -2.63% | 45,375,700 | 134億325万 | +53.53% | 53.61 | 7.23 |
| 01/06 | 704 | 879 | 675 | 760 | +4.25% | 89,855,900 | 137億6550万 | +62.05% | 55.06 | 7.43 |
| 01/05 | 669 | 729 | 622 | 729 | +15.9% | 42,016,400 | 132億401万 | +60.22% | 52.81 | 7.12 |
| 01/04 | 539 | 629 | 525 | 629 | +18.9% | 33,398,800 | 113億9276万 | +42.31% | 45.57 | 6.15 |
| 2015 |
| 12/30 | 481 | 548 | 475 | 529 | +8.4% | 6,909,600 | 95億8151万 | +21.89% | 38.32 | 5.17 |
| 12/29 | 477 | 507 | 467 | 488 | -1.01% | 2,437,800 | 88億3890万 | +13.23% | 35.35 | 4.77 |
| 12/28 | 450 | 513 | 433 | 493 | +11.54% | 3,033,400 | 89億2946万 | +14.92% | 35.72 | 4.82 |
| 12/25 | 462 | 467 | 437 | 442 | -2.64% | 1,376,300 | 80億572万 | +3.76% | 32.02 | 4.32 |
| 12/24 | 475 | 498 | 450 | 454 | -5.22% | 1,666,600 | 82億2307万 | +7.08% | 32.89 | 4.44 |
| 12/22 | 505 | 516 | 471 | 479 | -10.13% | 3,100,900 | 86億7588万 | +13.51% | 34.7 | 4.68 |
| 12/21 | 557 | 587 | 502 | 533 | -2.56% | 14,595,300 | 96億5396万 | +27.21% | 38.61 | 5.21 |
| 12/18 | 525 | 547 | 506 | 547 | +17.13% | 6,672,100 | 99億753万 | +31.81% | 39.63 | 5.35 |
| 12/17 | 502 | 521 | 463 | 467 | -0.64% | 7,595,900 | 84億5853万 | +14.46% | 33.83 | 4.56 |
| 12/16 | 448 | 490 | 426 | 470 | +4.44% | 9,236,600 | 85億1287万 | +16.34% | 34.05 | 4.59 |
| 12/15 | 425 | 450 | 410 | 450 | +21.62% | 3,492,700 | 81億5062万 | +12.22% | 32.6 | 4.4 |
| 12/14 | 372 | 373 | 365 | 370 | -2.63% | 99,500 | 67億162万 | -7.04% | 26.81 | 3.62 |
| 12/11 | 382 | 382 | 377 | 380 | -0.26% | 93,600 | 68億8275万 | -4.52% | 27.53 | 3.71 |
| 12/10 | 378 | 384 | 375 | 381 | 0% | 108,800 | 69億86万 | -4.27% | 27.6 | 3.72 |
| 12/09 | 376 | 384 | 375 | 381 | +0.53% | 100,400 | 69億86万 | -4.03% | 27.6 | 3.72 |
| 12/08 | 387 | 389 | 377 | 379 | -3.32% | 104,600 | 68億6463万 | -4.53% | 27.46 | 3.7 |
| 12/07 | 383 | 393 | 381 | 392 | +2.35% | 99,500 | 71億10万 | -1.26% | 28.4 | 3.83 |
| 12/04 | 389 | 389 | 382 | 383 | -2.3% | 94,100 | 69億3708万 | -3.28% | 27.75 | 3.74 |
| 12/03 | 394 | 394 | 386 | 392 | -0.25% | 75,500 | 71億10万 | -0.76% | 28.4 | 3.83 |
