株価チャート
2015/09/14～2016/04/20
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 |
| 04/20 | 1,795 | 1,795 | 1,752 | 1,757 | -1.57% | 2,100 | 39億1818万 | +1.74% | 38.84 | 5.94 |
| 04/19 | 1,789 | 1,796 | 1,785 | 1,785 | +2.06% | 1,100 | 39億8062万 | +3.24% | 39.46 | 6.04 |
| 04/18 | 1,748 | 1,749 | 1,701 | 1,749 | -2.24% | 4,500 | 39億33万 | +1.1% | 38.67 | 5.91 |
| 04/15 | 1,769 | 1,799 | 1,751 | 1,789 | -1.11% | 2,000 | 39億8954万 | +3.53% | 39.55 | 6.05 |
| 04/14 | 1,757 | 1,809 | 1,750 | 1,809 | +3.37% | 2,100 | 40億3414万 | +4.87% | 39.99 | 6.12 |
| 04/13 | 1,683 | 1,750 | 1,683 | 1,750 | +4.73% | 2,300 | 39億257万 | +1.69% | 38.69 | 5.92 |
| 04/12 | 1,655 | 1,699 | 1,655 | 1,671 | +1.03% | 2,000 | 37億2639万 | -2.91% | 36.94 | 5.65 |
| 04/11 | 1,650 | 1,689 | 1,650 | 1,654 | +1.78% | 1,500 | 36億8848万 | -4.17% | 36.57 | 5.59 |
| 04/08 | 1,605 | 1,650 | 1,605 | 1,625 | -0.37% | 4,200 | 36億2381万 | -6.18% | 35.93 | 5.5 |
| 04/07 | 1,613 | 1,679 | 1,613 | 1,631 | -1.33% | 5,600 | 36億3719万 | -6.16% | 36.06 | 5.52 |
| 04/06 | 1,630 | 1,676 | 1,630 | 1,653 | -1.9% | 3,800 | 36億8625万 | -5.27% | 36.54 | 5.59 |
| 04/05 | 1,800 | 1,801 | 1,685 | 1,685 | -5.71% | 6,500 | 37億5761万 | -3.77% | 37.25 | 5.7 |
| 04/04 | 1,800 | 1,800 | 1,783 | 1,787 | +0.22% | 2,700 | 39億8508万 | +1.77% | 39.51 | 6.04 |
| 04/01 | 1,820 | 1,860 | 1,781 | 1,783 | +0.17% | 7,800 | 39億7616万 | +1.54% | 39.42 | 6.03 |
| 03/31 | 1,725 | 1,799 | 1,710 | 1,780 | +3.19% | 4,200 | 39億6982万 | +1.14% | 39.36 | 6.02 |
| 03/30 | 1,750 | 1,750 | 1,725 | 1,725 | +0.88% | 3,500 | 38億4716万 | -2.27% | 38.14 | 5.83 |
| 03/29 | 1,720 | 1,720 | 1,710 | 1,710 | +0.41% | 400 | 38億1371万 | -3.17% | 37.81 | 5.78 |
| 03/28 | 1,700 | 1,729 | 1,700 | 1,703 | +0.24% | 3,000 | 37億9809万 | -3.46% | 37.65 | 5.76 |
| 03/25 | 1,714 | 1,724 | 1,696 | 1,699 | -1.22% | 5,200 | 37億8917万 | -3.41% | 37.56 | 5.75 |
| 03/24 | 1,700 | 1,748 | 1,700 | 1,720 | +0.58% | 2,000 | 38億3601万 | -1.99% | 38.03 | 5.82 |
| 03/23 | 1,751 | 1,751 | 1,710 | 1,710 | -0.06% | 1,000 | 38億1371万 | -2.23% | 37.81 | 5.78 |
| 03/22 | 1,791 | 1,817 | 1,711 | 1,711 | -2.28% | 4,700 | 38億1594万 | -1.72% | 37.83 | 5.79 |
| 03/18 | 1,751 | 1,761 | 1,751 | 1,751 | -1.9% | 800 | 39億515万 | +0.98% | 38.71 | 5.92 |
| 03/17 | 1,805 | 1,805 | 1,772 | 1,785 | +1.13% | 2,100 | 39億8097万 | +3.54% | 39.47 | 6.04 |
| 03/16 | 1,790 | 1,810 | 1,765 | 1,765 | -1.34% | 1,900 | 39億3637万 | +2.68% | 39.02 | 5.97 |
| 03/15 | 1,834 | 1,835 | 1,787 | 1,789 | -1.97% | 3,500 | 39億8989万 | +3.89% | 39.55 | 6.05 |
| 03/14 | 1,850 | 1,850 | 1,771 | 1,825 | +7.29% | 6,200 | 40億7018万 | +5.67% | 40.35 | 6.17 |
| 03/11 | 1,700 | 1,730 | 1,700 | 1,701 | -0.53% | 1,300 | 37億9363万 | -1.45% | 37.61 | 5.75 |
| 03/10 | 1,723 | 1,723 | 1,705 | 1,710 | +0.65% | 1,100 | 38億1371万 | -1.55% | 37.81 | 5.78 |
| 03/09 | 1,713 | 1,713 | 1,699 | 1,699 | -3.08% | 3,100 | 37億8917万 | -2.8% | 37.56 | 5.75 |
| 03/08 | 1,795 | 1,795 | 1,753 | 1,753 | -2.07% | 1,800 | 39億961万 | -0.4% | 38.76 | 5.93 |
| 03/07 | 1,800 | 1,800 | 1,777 | 1,790 | -0.83% | 1,500 | 39億9212万 | +1.13% | 39.58 | 6.05 |
| 03/04 | 1,800 | 1,823 | 1,800 | 1,805 | +1.01% | 2,200 | 40億2558万 | +1.52% | 39.91 | 6.1 |
| 03/03 | 1,804 | 1,810 | 1,782 | 1,787 | -0.94% | 2,000 | 39億8543万 | +0.11% | 39.51 | 6.04 |
| 03/02 | 1,815 | 1,823 | 1,751 | 1,804 | +0.28% | 2,700 | 40億2335万 | +0.5% | 39.89 | 6.1 |
| 03/01 | 1,805 | 1,806 | 1,775 | 1,799 | -1.1% | 2,500 | 40億1220万 | -0.06% | 39.78 | 6.08 |
| 02/29 | 1,800 | 1,863 | 1,743 | 1,819 | +2.65% | 6,300 | 40億5680万 | +0.83% | 40.22 | 6.15 |
| 02/26 | 1,852 | 1,900 | 1,769 | 1,772 | -5.74% | 6,300 | 39億5198万 | -1.83% | 39.18 | 5.99 |
| 02/25 | 1,919 | 1,919 | 1,811 | 1,880 | -2.03% | 2,400 | 41億9285万 | +4.1% | 41.57 | 6.36 |
| 02/24 | 1,810 | 1,960 | 1,740 | 1,919 | +9.34% | 6,800 | 42億7983万 | +6.37% | 42.43 | 6.49 |
| 02/23 | 1,800 | 1,970 | 1,750 | 1,755 | +6.36% | 30,700 | 39億1407万 | -2.77% | 38.8 | 5.94 |
| 02/22 | 1,580 | 1,650 | 1,580 | 1,650 | +4.76% | 2,200 | 36億7989万 | -8.89% | 36.48 | 5.58 |
| 02/19 | 1,600 | 1,600 | 1,560 | 1,575 | -1.75% | 1,400 | 35億1262万 | -13.65% | 34.82 | 5.33 |
| 02/18 | 1,600 | 1,620 | 1,600 | 1,603 | +2.76% | 2,400 | 35億7507万 | -12.83% | 35.44 | 5.42 |
| 02/17 | 1,518 | 1,570 | 1,518 | 1,560 | +2.97% | 2,700 | 34億7917万 | -15.95% | 34.49 | 5.28 |
| 02/16 | 1,550 | 1,557 | 1,511 | 1,515 | -2.07% | 6,000 | 33億7881万 | -19.16% | 33.5 | 5.12 |
| 02/15 | 1,595 | 1,595 | 1,488 | 1,547 | +4.18% | 12,100 | 34億5018万 | -18.49% | 34.2 | 5.23 |
| 02/12 | 1,580 | 1,580 | 1,402 | 1,485 | -11.34% | 19,900 | 33億1190万 | -22.62% | 32.83 | 5.02 |
| 02/10 | 1,790 | 1,791 | 1,564 | 1,675 | -8.97% | 9,400 | 37億3565万 | -13.79% | 37.03 | 5.66 |
| 02/09 | 1,870 | 1,870 | 1,813 | 1,840 | -3.21% | 1,700 | 41億364万 | -6.12% | 40.68 | 6.22 |
| 02/08 | 1,810 | 1,901 | 1,805 | 1,901 | +4.62% | 2,000 | 42億3968万 | -3.6% | 42.03 | 6.43 |
| 02/05 | 1,969 | 1,969 | 1,811 | 1,817 | -7.3% | 4,900 | 40億5234万 | -8.37% | 40.17 | 6.15 |
| 02/04 | 1,970 | 1,970 | 1,960 | 1,960 | -1.46% | 1,200 | 43億7127万 | -1.95% | 43.34 | 6.63 |
| 02/03 | 2,080 | 2,080 | 1,989 | 1,989 | -0.55% | 3,200 | 44億3594万 | -1.09% | 43.98 | 6.73 |
| 02/02 | 2,019 | 2,019 | 1,980 | 2,000 | +0.15% | 1,000 | 44億6048万 | -0.94% | 44.22 | 6.76 |
| 02/01 | 2,015 | 2,020 | 1,992 | 1,997 | -0.55% | 2,200 | 44億5378万 | -1.24% | 44.15 | 6.75 |
| 01/29 | 2,019 | 2,019 | 1,969 | 2,008 | +2.03% | 1,800 | 44億7832万 | -0.99% | 44.4 | 6.79 |
| 01/28 | 2,020 | 2,020 | 1,968 | 1,968 | -2.96% | 1,100 | 43億8911万 | -3.1% | 43.51 | 6.66 |
| 01/27 | 1,969 | 2,028 | 1,920 | 2,028 | +5.13% | 3,100 | 45億2292万 | -0.44% | 44.84 | 6.86 |
| 01/26 | 1,905 | 1,948 | 1,845 | 1,929 | +1.53% | 3,400 | 43億213万 | -5.63% | 42.65 | 6.52 |
| 01/25 | 1,809 | 1,900 | 1,809 | 1,900 | +2.76% | 3,100 | 42億3745万 | -7.5% | 42.01 | 6.43 |
| 01/22 | 1,760 | 1,849 | 1,760 | 1,849 | +2.84% | 7,000 | 41億2371万 | -10.5% | 40.88 | 6.25 |
| 01/21 | 1,805 | 1,849 | 1,778 | 1,798 | -1.48% | 5,900 | 39億5207万 | -13.72% | 39.18 | 5.99 |
| 01/20 | 1,921 | 1,930 | 1,817 | 1,825 | -6.36% | 11,300 | 40億1142万 | -13.34% | 39.77 | 6.08 |
| 01/19 | 1,980 | 1,988 | 1,918 | 1,949 | +2.2% | 4,200 | 42億8397万 | -8.33% | 42.47 | 6.5 |
| 01/18 | 1,901 | 1,949 | 1,881 | 1,907 | -3.88% | 6,100 | 41億9166万 | -10.93% | 41.56 | 6.36 |
| 01/15 | 1,999 | 1,999 | 1,950 | 1,984 | +2.32% | 3,700 | 43億6091万 | -8.15% | 43.23 | 6.61 |
| 01/14 | 2,021 | 2,021 | 1,900 | 1,939 | -4.15% | 10,700 | 42億6199万 | -10.93% | 42.25 | 6.46 |
| 01/13 | 2,045 | 2,055 | 2,022 | 2,023 | +0.75% | 4,000 | 44億4663万 | -7.79% | 44.08 | 6.74 |
| 01/12 | 2,100 | 2,139 | 2,001 | 2,008 | -5.42% | 11,600 | 44億1366万 | -9.06% | 43.76 | 6.69 |
| 01/08 | 2,120 | 2,150 | 2,080 | 2,123 | +2.26% | 16,100 | 46億6643万 | -4.28% | 46.26 | 7.08 |
| 01/07 | 2,075 | 2,088 | 2,075 | 2,076 | -0.19% | 6,300 | 45億6313万 | -6.78% | 45.24 | 6.92 |
| 01/06 | 2,149 | 2,149 | 2,070 | 2,080 | -0.95% | 12,400 | 45億7192万 | -6.85% | 45.32 | 6.93 |
| 01/05 | 2,124 | 2,135 | 2,071 | 2,100 | -2.33% | 22,200 | 46億1588万 | -6.12% | 45.76 | 7 |
| 01/04 | 2,178 | 2,217 | 2,150 | 2,150 | -1.24% | 8,500 | 47億2578万 | -3.97% | 46.85 | 7.17 |
| 2015 |
| 12/30 | 2,205 | 2,240 | 2,160 | 2,177 | -1.72% | 23,800 | 48億5479万 | -2.77% | 43.48 | 8.7 |
| 12/29 | 2,285 | 2,285 | 2,211 | 2,215 | -1.69% | 6,000 | 49億3953万 | -0.94% | 44.24 | 8.85 |
| 12/28 | 2,228 | 2,281 | 2,166 | 2,253 | +3.44% | 17,400 | 50億2428万 | +0.9% | 45 | 9 |
| 12/25 | 2,098 | 2,184 | 2,081 | 2,178 | +3.81% | 7,800 | 48億5702万 | -2.46% | 43.5 | 8.7 |
| 12/24 | 2,135 | 2,162 | 2,098 | 2,098 | -1.64% | 15,700 | 46億7862万 | -6.05% | 41.9 | 8.38 |
| 12/22 | 2,120 | 2,180 | 2,120 | 2,133 | +2.01% | 9,800 | 47億5667万 | -4.73% | 42.6 | 8.52 |
| 12/21 | 2,180 | 2,180 | 2,091 | 2,091 | -0.48% | 9,900 | 46億6301万 | -6.86% | 41.76 | 8.35 |
| 12/18 | 2,197 | 2,200 | 2,057 | 2,101 | -4.72% | 22,700 | 46億8531万 | -6.87% | 41.96 | 8.39 |
| 12/17 | 2,199 | 2,284 | 2,190 | 2,205 | +0.59% | 21,600 | 49億1723万 | -3.29% | 44.04 | 8.81 |
| 12/16 | 2,197 | 2,245 | 2,150 | 2,192 | +0.05% | 17,500 | 48億8824万 | -3.99% | 43.78 | 8.76 |
| 12/15 | 2,335 | 2,335 | 2,188 | 2,191 | -4.74% | 14,900 | 48億8601万 | -4.24% | 43.76 | 8.75 |
| 12/14 | 2,310 | 2,336 | 2,230 | 2,300 | -2.34% | 21,300 | 51億2909万 | +0.39% | 45.94 | 9.19 |
| 12/11 | 2,379 | 2,464 | 2,351 | 2,355 | +1.12% | 22,500 | 52億5174万 | +2.84% | 47.03 | 9.41 |
| 12/10 | 2,315 | 2,355 | 2,285 | 2,329 | +0.6% | 8,200 | 51億9376万 | +1.88% | 46.51 | 9.3 |
| 12/09 | 2,362 | 2,387 | 2,315 | 2,315 | -2.44% | 11,700 | 51億6254万 | +1.14% | 46.23 | 9.25 |
| 12/08 | 2,400 | 2,419 | 2,361 | 2,373 | -2.39% | 11,700 | 52億9188万 | +3.31% | 47.39 | 9.48 |
| 12/07 | 2,355 | 2,479 | 2,350 | 2,431 | +3.23% | 36,800 | 54億2122万 | +5.6% | 48.55 | 9.71 |
| 12/04 | 2,345 | 2,360 | 2,300 | 2,355 | -0.63% | 15,800 | 52億5174万 | +2.44% | 47.03 | 9.41 |
| 12/03 | 2,275 | 2,370 | 2,255 | 2,370 | +4.64% | 17,700 | 52億8519万 | +3.09% | 47.33 | 9.47 |
| 12/02 | 2,360 | 2,380 | 2,258 | 2,265 | -3.66% | 26,400 | 50億5104万 | -1.35% | 45.24 | 9.05 |
| 12/01 | 2,218 | 2,373 | 2,217 | 2,351 | +6.09% | 27,900 | 52億4282万 | +2.53% | 46.95 | 9.39 |
| 11/30 | 2,244 | 2,275 | 2,177 | 2,216 | +1.7% | 17,900 | 49億4176万 | -3.1% | 44.26 | 8.85 |
| 11/27 | 2,163 | 2,188 | 2,130 | 2,179 | +1.49% | 12,900 | 48億5925万 | -4.68% | 43.52 | 8.7 |
| 11/26 | 2,126 | 2,166 | 2,126 | 2,147 | -0.6% | 5,400 | 47億8789万 | -6.24% | 42.88 | 8.58 |
| 11/25 | 2,125 | 2,163 | 2,100 | 2,160 | +3.55% | 11,200 | 48億1688万 | -5.72% | 43.14 | 8.63 |
| 11/24 | 2,162 | 2,170 | 2,078 | 2,086 | -3.52% | 18,700 | 46億5186万 | -9.15% | 41.66 | 8.33 |
| 11/20 | 2,203 | 2,214 | 2,155 | 2,162 | -3.14% | 18,200 | 47億4870万 | -5.8% | 42.53 | 8.51 |
| 11/19 | 2,200 | 2,245 | 2,190 | 2,232 | +2.39% | 10,400 | 49億245万 | -2.49% | 43.91 | 8.78 |
| 11/18 | 2,235 | 2,235 | 2,179 | 2,180 | -2.9% | 26,300 | 47億8823万 | -4.47% | 42.88 | 8.58 |
| 11/17 | 2,300 | 2,300 | 2,200 | 2,245 | -2.14% | 23,300 | 49億3100万 | -1.62% | 44.16 | 8.83 |
| 11/16 | 2,271 | 2,358 | 2,222 | 2,294 | -2.92% | 23,600 | 50億3863万 | +0.66% | 45.13 | 9.02 |
| 11/13 | 2,510 | 2,525 | 2,353 | 2,363 | -12.8% | 85,100 | 51億9018万 | +3.96% | 46.48 | 9.3 |
| 11/12 | 2,434 | 2,784 | 2,421 | 2,710 | +18.65% | 299,500 | 59億5235万 | +19.38% | 53.31 | 10.66 |
| 11/11 | 2,280 | 2,299 | 2,250 | 2,284 | -0.61% | 8,500 | 50億1666万 | +1.02% | 44.93 | 8.99 |
| 11/10 | 2,324 | 2,324 | 2,262 | 2,298 | +1.06% | 8,000 | 50億4741万 | +1.64% | 45.2 | 9.04 |
| 11/09 | 2,262 | 2,325 | 2,262 | 2,274 | +0.09% | 11,000 | 49億9470万 | +0.75% | 44.73 | 8.95 |
| 11/06 | 2,269 | 2,320 | 2,230 | 2,272 | +0.31% | 8,500 | 49億9031万 | +0.71% | 44.69 | 8.94 |
| 11/05 | 2,376 | 2,376 | 2,225 | 2,265 | -5.31% | 26,200 | 49億7493万 | +0.62% | 44.55 | 8.91 |
| 11/04 | 2,542 | 2,542 | 2,381 | 2,392 | -5.27% | 19,500 | 52億5388万 | +6.6% | 47.05 | 9.41 |
| 11/02 | 2,599 | 2,610 | 2,480 | 2,525 | +1.04% | 49,700 | 55億4601万 | +13.23% | 49.67 | 9.93 |
| 10/30 | 2,369 | 2,499 | 2,329 | 2,499 | +6.11% | 43,200 | 54億8890万 | +12.87% | 49.16 | 9.83 |
| 10/29 | 2,322 | 2,371 | 2,251 | 2,355 | -0.34% | 25,100 | 51億7261万 | +7.05% | 46.33 | 9.26 |
| 10/28 | 2,301 | 2,390 | 2,301 | 2,363 | +3.23% | 33,400 | 51億9018万 | +7.95% | 46.48 | 9.3 |
| 10/27 | 2,300 | 2,425 | 2,212 | 2,289 | +4.52% | 108,200 | 50億2765万 | +5.14% | 45.03 | 9 |
| 10/26 | 2,182 | 2,229 | 2,131 | 2,190 | -0.41% | 8,800 | 48億1020万 | +0.88% | 43.08 | 8.62 |
| 10/23 | 2,247 | 2,247 | 2,180 | 2,199 | +0.09% | 8,200 | 48億2997万 | +0.92% | 43.26 | 8.65 |
| 10/22 | 2,220 | 2,238 | 2,178 | 2,197 | -3.3% | 20,100 | 48億2557万 | -0.18% | 43.22 | 8.64 |
| 10/21 | 2,178 | 2,387 | 2,178 | 2,272 | +4.17% | 50,100 | 49億6759万 | - | 44.49 | 8.9 |
| 10/20 | 2,221 | 2,258 | 2,156 | 2,181 | -3.96% | 24,300 | 47億6862万 | - | 42.71 | 8.54 |
| 10/19 | 2,109 | 2,320 | 2,100 | 2,271 | +10.3% | 50,000 | 49億6540万 | - | 44.47 | 8.89 |
| 10/16 | 2,020 | 2,085 | 2,010 | 2,059 | +2.59% | 13,000 | 45億187万 | - | 40.32 | 8.06 |
| 10/15 | 2,010 | 2,051 | 1,992 | 2,007 | -3.42% | 21,900 | 43億8818万 | - | 39.3 | 7.86 |
| 10/14 | 2,135 | 2,135 | 2,078 | 2,078 | -3.8% | 10,600 | 45億4342万 | - | 40.69 | 8.14 |
| 10/13 | 2,170 | 2,200 | 2,140 | 2,160 | -0.64% | 17,800 | 47億2271万 | - | 42.3 | 8.46 |
| 10/09 | 2,199 | 2,222 | 2,120 | 2,174 | +1.02% | 23,400 | 47億5332万 | - | 42.57 | 8.51 |
| 10/08 | 2,275 | 2,308 | 2,140 | 2,152 | -5.7% | 30,900 | 47億521万 | - | 42.14 | 8.43 |
| 10/07 | 2,404 | 2,450 | 2,216 | 2,282 | -7.98% | 70,100 | 49億8945万 | - | 44.68 | 8.94 |
| 10/06 | 2,318 | 2,499 | 2,263 | 2,480 | +8.44% | 76,500 | 54億2237万 | - | 48.56 | 9.71 |
| 10/05 | 2,259 | 2,287 | 2,198 | 2,287 | +3.48% | 18,900 | 50億38万 | - | 44.78 | 8.96 |
| 10/02 | 2,270 | 2,280 | 2,192 | 2,210 | -1.73% | 31,900 | 48億3203万 | - | 43.27 | 8.65 |
| 10/01 | 2,179 | 2,430 | 2,130 | 2,249 | +5.14% | 171,300 | 49億1730万 | - | 44.04 | 8.81 |
| 09/30 | 2,050 | 2,145 | 2,050 | 2,139 | +1.86% | 25,900 | 46億9818万 | - | 42.08 | 8.41 |
| 09/29 | 2,000 | 2,100 | 1,985 | 2,100 | +2.89% | 39,300 | 46億1252万 | - | 41.31 | 8.26 |
| 09/28 | 2,017 | 2,066 | 1,901 | 2,041 | -3.54% | 60,500 | 44億8293万 | - | 40.15 | 8.03 |
| 09/25 | 2,152 | 2,209 | 2,087 | 2,116 | -1.58% | 58,000 | 46億4766万 | - | 41.62 | 8.32 |
| 09/24 | 2,070 | 2,196 | 2,040 | 2,150 | +2.92% | 73,600 | 47億2234万 | - | 42.29 | 8.46 |
| 09/18 | 2,025 | 2,178 | 1,980 | 2,089 | +2.15% | 122,800 | 45億8836万 | - | 41.09 | 8.22 |
| 09/17 | 2,130 | 2,239 | 1,962 | 2,045 | -4.84% | 255,000 | 44億9171万 | - | 40.23 | 8.05 |
| 09/16 | 2,411 | 2,430 | 2,116 | 2,149 | -9.71% | 359,800 | 47億2014万 | - | 42.27 | 8.45 |
| 09/15 | 2,564 | 2,760 | 2,368 | 2,380 | -13.42% | 1,712,100 | 52億2752万 | - | 46.82 | 9.36 |
| 09/14 | 2,521 | 2,770 | 2,300 | 2,749 | 0% | 2,272,000 | 60億3801万 | - | 54.08 | 10.81 |
