株価チャート
2015/12/10～2016/05/13
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 |
| 05/13 | 1,008 | 1,032 | 1,008 | 1,029 | +2.18% | 1,300 | 15億1263万 | +1.98% | - | 6.96 |
| 05/12 | 1,028 | 1,029 | 1,007 | 1,007 | -1.08% | 2,700 | 14億8029万 | 0% | - | 6.81 |
| 05/11 | 1,022 | 1,029 | 1,018 | 1,018 | -0.97% | 700 | 14億9646万 | +0.99% | - | 6.89 |
| 05/09 | 1,000 | 1,030 | 1,000 | 1,028 | +0.29% | 3,100 | 15億1116万 | +1.98% | - | 6.95 |
| 05/06 | 1,027 | 1,027 | 1,020 | 1,025 | +1.69% | 1,300 | 15億675万 | +1.79% | - | 6.93 |
| 05/02 | 1,000 | 1,022 | 995 | 1,008 | +0.8% | 2,500 | 14億8176万 | +0.2% | - | 6.82 |
| 04/28 | 1,037 | 1,037 | 1,000 | 1,000 | -1.48% | 3,300 | 14億7000万 | -0.6% | - | 6.76 |
| 04/27 | 1,030 | 1,030 | 1,009 | 1,015 | -0.68% | 1,700 | 14億9205万 | +0.89% | - | 6.87 |
| 04/26 | 1,028 | 1,028 | 1,004 | 1,022 | +0.89% | 1,700 | 15億234万 | +1.59% | - | 6.91 |
| 04/25 | 1,019 | 1,024 | 1,013 | 1,013 | -0.59% | 1,500 | 14億8911万 | +0.8% | - | 6.85 |
| 04/22 | 1,020 | 1,032 | 1,019 | 1,019 | +0.3% | 1,600 | 14億9793万 | +1.29% | - | 6.89 |
| 04/21 | 1,035 | 1,035 | 1,016 | 1,016 | -1.84% | 2,900 | 14億9352万 | +1.09% | - | 6.87 |
| 04/20 | 1,043 | 1,043 | 1,028 | 1,035 | +0.49% | 900 | 15億2145万 | +2.88% | - | 7 |
| 04/19 | 1,030 | 1,030 | 1,028 | 1,030 | +2.69% | 1,100 | 15億1410万 | +2.28% | - | 6.97 |
| 04/18 | 1,005 | 1,008 | 1,000 | 1,003 | -1.67% | 1,500 | 14億7441万 | -0.4% | - | 6.78 |
| 04/15 | 1,045 | 1,047 | 1,016 | 1,020 | -2.3% | 2,300 | 14億9940万 | +1.19% | - | 6.9 |
| 04/14 | 1,020 | 1,049 | 1,020 | 1,044 | +3.98% | 4,100 | 15億3468万 | +3.47% | - | 7.06 |
| 04/13 | 996 | 1,016 | 996 | 1,004 | +0.9% | 1,000 | 14億7588万 | -0.5% | - | 6.79 |
| 04/12 | 995 | 1,000 | 990 | 995 | 0% | 600 | 14億6265万 | -1.58% | - | 6.73 |
| 04/11 | 994 | 995 | 994 | 995 | +1.02% | 600 | 14億6265万 | -1.68% | - | 6.73 |
| 04/08 | 970 | 985 | 961 | 985 | +3.36% | 700 | 14億4795万 | -2.76% | - | 6.66 |
| 04/07 | 972 | 972 | 951 | 953 | -2.06% | 1,600 | 14億91万 | -6.02% | - | 6.45 |
| 04/06 | 971 | 973 | 971 | 973 | -1.32% | 600 | 14億3031万 | -4.33% | - | 6.58 |
| 04/05 | 998 | 998 | 985 | 986 | -1% | 3,500 | 14億4942万 | -3.14% | - | 6.67 |
| 04/04 | 1,000 | 1,023 | 996 | 996 | +0.5% | 800 | 14億6412万 | -2.26% | - | 6.74 |
| 04/01 | 1,020 | 1,020 | 991 | 991 | -3.32% | 3,800 | 14億5677万 | -2.75% | - | 6.7 |
| 03/31 | 1,022 | 1,041 | 1,018 | 1,025 | +0.29% | 4,000 | 15億675万 | +0.89% | 12.79 | 2.03 |
| 03/30 | 999 | 1,036 | 999 | 1,022 | +2.3% | 3,500 | 15億234万 | +0.99% | 12.75 | 2.03 |
| 03/29 | 1,000 | 1,000 | 999 | 999 | -0.1% | 800 | 14億6853万 | -0.89% | 12.46 | 1.98 |
| 03/28 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 300 | 14億7000万 | -0.5% | 12.48 | 1.98 |
| 03/25 | 1,002 | 1,002 | 1,000 | 1,000 | -1.09% | 1,900 | 14億7000万 | -0.2% | 12.48 | 1.98 |
| 03/24 | 1,016 | 1,016 | 1,011 | 1,011 | +0.2% | 700 | 14億8617万 | +1.2% | 12.61 | 2.01 |
| 03/23 | 1,012 | 1,040 | 1,008 | 1,009 | -0.2% | 4,300 | 14億8323万 | +1.41% | 12.59 | 2 |
| 03/22 | 1,011 | 1,041 | 1,008 | 1,011 | -0.98% | 3,200 | 14億8617万 | +1.92% | 12.61 | 2.01 |
| 03/18 | 1,002 | 1,021 | 991 | 1,021 | +1.59% | 4,400 | 15億87万 | +3.65% | 12.74 | 2.02 |
| 03/17 | 1,021 | 1,049 | 1,002 | 1,005 | -4.19% | 5,200 | 14億7735万 | +2.45% | 12.54 | 1.99 |
| 03/15 | 1,035 | 1,053 | 1,032 | 1,049 | +0.96% | 2,200 | 15億4203万 | +7.04% | 13.09 | 2.08 |
| 03/14 | 1,058 | 1,058 | 1,028 | 1,039 | -0.95% | 4,000 | 15億2733万 | +6.13% | 12.96 | 2.06 |
| 03/11 | 1,002 | 1,054 | 1,002 | 1,049 | +2.14% | 2,800 | 15億4203万 | +7.37% | 13.09 | 2.08 |
| 03/10 | 1,020 | 1,029 | 1,008 | 1,027 | -0.19% | 1,500 | 15億969万 | +5.12% | 12.81 | 2.04 |
| 03/09 | 1,040 | 1,040 | 1,016 | 1,029 | -1.81% | 700 | 15億1263万 | +5.21% | 12.84 | 2.04 |
| 03/08 | 1,050 | 1,050 | 998 | 1,048 | -0.19% | 2,900 | 15億4056万 | +6.94% | 13.08 | 2.08 |
| 03/07 | 1,029 | 1,050 | 1,005 | 1,050 | +1.45% | 4,900 | 15億4350万 | +6.92% | 13.1 | 2.08 |
| 03/04 | 1,001 | 1,035 | 995 | 1,035 | +2.88% | 2,900 | 15億2145万 | +5.29% | 12.91 | 2.05 |
| 03/03 | 1,040 | 1,040 | 967 | 1,006 | -1.47% | 2,100 | 14億7882万 | +2.24% | 12.55 | 2 |
| 03/02 | 1,040 | 1,041 | 1,016 | 1,021 | 0% | 3,800 | 15億87万 | +3.34% | 12.74 | 2.02 |
| 03/01 | 993 | 1,023 | 993 | 1,021 | +2.1% | 1,000 | 15億87万 | +3.65% | 12.74 | 2.02 |
| 02/29 | 1,020 | 1,024 | 1,000 | 1,000 | -0.3% | 1,700 | 14億7000万 | +1.73% | 12.48 | 1.98 |
| 02/26 | 1,028 | 1,050 | 1,000 | 1,003 | +0.3% | 7,500 | 14億7441万 | +2.35% | 12.51 | 1.99 |
| 02/25 | 950 | 1,010 | 950 | 1,000 | +7.76% | 5,800 | 14億7000万 | +2.56% | 12.48 | 1.98 |
| 02/24 | 930 | 980 | 924 | 928 | +0.54% | 4,100 | 13億6416万 | -4.53% | 11.58 | 1.84 |
| 02/23 | 920 | 926 | 920 | 923 | +0.76% | 1,900 | 13億5681万 | -5.14% | 11.52 | 1.83 |
| 02/22 | 903 | 940 | 888 | 916 | -0.22% | 1,400 | 13億4652万 | -6.05% | 11.43 | 1.82 |
| 02/19 | 923 | 931 | 908 | 918 | -2.13% | 3,000 | 13億4946万 | -6.23% | 11.45 | 1.82 |
| 02/18 | 932 | 947 | 926 | 938 | +0.97% | 3,800 | 13億7886万 | -4.67% | 11.7 | 1.86 |
| 02/17 | 991 | 1,020 | 925 | 929 | +2.88% | 14,600 | 13億6563万 | -6.16% | 11.59 | 1.84 |
| 02/16 | 909 | 959 | 900 | 903 | -2.27% | 4,600 | 13億2741万 | -9.43% | 11.27 | 1.79 |
| 02/15 | 853 | 925 | 853 | 924 | +10.39% | 4,300 | 13億5828万 | -8.79% | 11.53 | 1.83 |
| 02/12 | 864 | 877 | 837 | 837 | -9.81% | 12,900 | 12億3039万 | -18.58% | 10.44 | 1.66 |
| 02/10 | 978 | 1,000 | 901 | 928 | -5.11% | 12,600 | 13億6416万 | -10.25% | 11.58 | 1.84 |
| 02/09 | 1,001 | 1,030 | 970 | 978 | -4.31% | 3,700 | 14億3766万 | -5.69% | 12.2 | 1.94 |
| 02/08 | 986 | 1,040 | 986 | 1,022 | +2.51% | 1,600 | 15億234万 | -1.54% | 12.75 | 2.03 |
| 02/05 | 1,098 | 1,180 | 950 | 997 | -5.32% | 21,600 | 14億6559万 | -3.86% | 12.44 | 1.98 |
| 02/04 | 1,049 | 1,068 | 1,046 | 1,053 | +0.1% | 1,800 | 15億4791万 | +1.54% | 13.14 | 2.09 |
| 02/03 | 1,052 | 1,080 | 1,047 | 1,052 | -1.96% | 4,100 | 15億4644万 | +1.84% | 13.13 | 2.09 |
| 02/02 | 1,080 | 1,100 | 1,072 | 1,073 | -2.01% | 3,100 | 15億7731万 | +4.17% | 13.39 | 2.13 |
| 02/01 | 1,080 | 1,115 | 1,080 | 1,095 | +1.58% | 4,500 | 16億965万 | +6.73% | 13.66 | 2.17 |
| 01/29 | 1,124 | 1,124 | 1,033 | 1,078 | +1.32% | 9,700 | 15億8466万 | +5.48% | 13.45 | 2.14 |
| 01/28 | 1,145 | 1,165 | 1,031 | 1,064 | -3.27% | 37,300 | 15億6408万 | +4.42% | 13.28 | 2.11 |
| 01/27 | 977 | 1,100 | 977 | 1,100 | +15.79% | 15,500 | 16億1700万 | +7.95% | 13.73 | 2.18 |
| 01/26 | 956 | 975 | 950 | 950 | -2.06% | 4,700 | 13億9650万 | -6.59% | 11.85 | 1.88 |
| 01/25 | 908 | 972 | 904 | 970 | +5.09% | 18,600 | 13億2890万 | -4.9% | 11.22 | 1.78 |
| 01/22 | 908 | 992 | 907 | 923 | +3.94% | 10,500 | 12億6451万 | -9.69% | 10.68 | 1.7 |
| 01/21 | 907 | 927 | 888 | 888 | -3.06% | 7,300 | 12億1656万 | -13.53% | 10.27 | 1.63 |
| 01/20 | 945 | 965 | 891 | 916 | -3.48% | 7,800 | 12億5492万 | -11.33% | 10.6 | 1.68 |
| 01/19 | 1,000 | 1,000 | 935 | 949 | -2.97% | 5,700 | 13億13万 | -8.75% | 10.98 | 1.74 |
| 01/18 | 987 | 1,000 | 945 | 978 | -3.83% | 12,000 | 13億3986万 | -6.23% | 11.31 | 1.8 |
| 01/15 | 1,076 | 1,095 | 1,011 | 1,017 | -2.77% | 12,400 | 13億9329万 | -2.96% | 11.76 | 1.87 |
| 01/14 | 1,035 | 1,060 | 1,023 | 1,046 | -3.95% | 18,500 | 14億3302万 | -0.19% | 12.1 | 1.92 |
| 01/13 | 1,130 | 1,149 | 1,070 | 1,089 | -1% | 27,900 | 14億9193万 | +4.01% | 12.6 | 2 |
| 01/12 | 1,174 | 1,204 | 1,076 | 1,100 | -14.99% | 58,600 | 15億700万 | +5.26% | 12.73 | 2.02 |
| 01/08 | 1,590 | 1,590 | 1,216 | 1,294 | -0.46% | 317,000 | 17億7278万 | +24.18% | 14.97 | 2.38 |
| 01/07 | 1,300 | 1,300 | 1,300 | 1,300 | +30% | 10,000 | 17億8100万 | +25.85% | 15.04 | 2.39 |
| 01/06 | 1,020 | 1,020 | 1,000 | 1,000 | 0% | 2,300 | 13億7000万 | -2.25% | 11.57 | 1.84 |
| 01/05 | 979 | 1,014 | 979 | 1,000 | +1.42% | 1,800 | 13億7000万 | -2.53% | 11.57 | 1.84 |
| 01/04 | 1,018 | 1,018 | 980 | 986 | -1.4% | 3,200 | 13億5082万 | -4.09% | 11.41 | 1.81 |
| 2015 |
| 12/30 | 998 | 1,000 | 997 | 1,000 | +0.2% | 1,400 | 13億7000万 | -2.91% | 11.57 | 2.15 |
| 12/29 | 979 | 998 | 979 | 998 | +3.21% | 1,300 | 13億6726万 | -3.29% | 11.55 | 2.14 |
| 12/28 | 973 | 974 | 955 | 967 | -0.31% | 3,100 | 13億2479万 | -6.48% | 11.19 | 2.08 |
| 12/25 | 960 | 981 | 950 | 970 | 0% | 5,400 | 13億2890万 | -6.46% | 11.22 | 2.08 |
| 12/24 | 996 | 996 | 970 | 970 | -2.02% | 4,200 | 13億2890万 | -6.73% | 11.22 | 2.08 |
| 12/22 | 989 | 1,005 | 989 | 990 | -2.85% | 1,300 | 13億5630万 | -5.08% | 11.45 | 2.12 |
| 12/21 | 1,032 | 1,032 | 967 | 1,019 | -3.14% | 11,400 | 13億9603万 | -2.49% | 11.79 | 2.19 |
| 12/18 | 1,075 | 1,075 | 1,051 | 1,052 | +0.19% | 600 | 14億4124万 | +0.57% | 12.17 | 2.26 |
| 12/17 | 1,050 | 1,060 | 1,050 | 1,050 | +0.96% | 2,600 | 14億3850万 | +0.48% | 12.15 | 2.25 |
| 12/16 | 1,022 | 1,040 | 1,022 | 1,040 | +1.96% | 38,100 | 14億2480万 | -0.38% | 12.03 | 2.23 |
| 12/15 | 1,025 | 1,055 | 1,015 | 1,020 | -0.39% | 4,000 | 13億9740万 | -2.21% | 11.8 | 2.19 |
| 12/14 | 1,041 | 1,041 | 1,020 | 1,024 | -2.48% | 1,900 | 14億288万 | -1.73% | 11.85 | 2.2 |
| 12/11 | 1,101 | 1,101 | 1,045 | 1,050 | -4.63% | 4,500 | 14億3850万 | +0.77% | 12.15 | 2.25 |
| 12/10 | 1,021 | 1,140 | 1,021 | 1,101 | +7.84% | 7,400 | 15億837万 | +5.66% | 12.74 | 2.36 |
