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 | 11/1, 株式併合 10→1 |
| 2016 |
| 04/28 | 1,400 | 1,420 | 1,380 | 1,400 | 0% | 12,700 | 36億4700万 | -6.17% | 6.11 | 0.85 |
| 04/27 | 1,440 | 1,440 | 1,400 | 1,400 | -3.45% | 12,900 | 36億4700万 | -6.1% | 6.11 | 0.85 |
| 04/26 | 1,480 | 1,490 | 1,430 | 1,450 | -7.05% | 33,700 | 37億7725万 | -2.82% | 6.33 | 0.88 |
| 04/25 | 1,550 | 1,560 | 1,540 | 1,560 | +1.3% | 12,300 | 40億6380万 | +4.63% | 6.81 | 0.95 |
| 04/22 | 1,540 | 1,540 | 1,520 | 1,540 | 0% | 3,200 | 40億1170万 | +3.7% | 6.72 | 0.94 |
| 04/21 | 1,530 | 1,540 | 1,520 | 1,540 | +1.99% | 8,500 | 40億1170万 | +4.05% | 6.72 | 0.94 |
| 04/20 | 1,520 | 1,530 | 1,510 | 1,510 | -0.66% | 3,400 | 39億3355万 | +2.44% | 6.59 | 0.92 |
| 04/19 | 1,520 | 1,520 | 1,510 | 1,520 | +0.66% | 3,000 | 39億5960万 | +3.4% | 6.64 | 0.92 |
| 04/18 | 1,500 | 1,530 | 1,500 | 1,510 | -1.31% | 2,200 | 39億3355万 | +3% | 6.59 | 0.92 |
| 04/15 | 1,510 | 1,530 | 1,490 | 1,530 | +1.32% | 10,400 | 39億8565万 | +4.79% | 6.68 | 0.93 |
| 04/14 | 1,530 | 1,530 | 1,490 | 1,510 | +0.67% | 8,900 | 39億3355万 | +3.78% | 6.59 | 0.92 |
| 04/13 | 1,500 | 1,520 | 1,500 | 1,500 | +0.67% | 4,600 | 39億750万 | +3.45% | 6.55 | 0.91 |
| 04/12 | 1,500 | 1,500 | 1,490 | 1,490 | 0% | 1,500 | 38億8145万 | +3.19% | 6.51 | 0.91 |
| 04/11 | 1,470 | 1,490 | 1,470 | 1,490 | 0% | 1,600 | 38億8145万 | +3.47% | 6.51 | 0.91 |
| 04/08 | 1,470 | 1,500 | 1,470 | 1,490 | 0% | 3,500 | 38億8145万 | +3.76% | 6.51 | 0.91 |
| 04/07 | 1,470 | 1,510 | 1,470 | 1,490 | -0.67% | 3,000 | 38億8145万 | +4.05% | 6.51 | 0.91 |
| 04/06 | 1,480 | 1,500 | 1,480 | 1,500 | -1.32% | 4,700 | 39億750万 | +5.19% | 6.55 | 0.91 |
| 04/05 | 1,490 | 1,530 | 1,470 | 1,520 | 0% | 6,500 | 39億5960万 | +7.12% | 6.64 | 0.92 |
| 04/04 | 1,510 | 1,550 | 1,470 | 1,520 | +1.33% | 9,200 | 39億5960万 | +7.8% | 6.64 | 0.92 |
| 04/01 | 1,550 | 1,550 | 1,490 | 1,500 | -2.6% | 15,700 | 39億750万 | +7.07% | 6.55 | 0.91 |
| 03/31 | 1,500 | 1,600 | 1,500 | 1,540 | +3.36% | 31,700 | 40億1170万 | +10.55% | 6.72 | 0.94 |
| 03/30 | 1,500 | 1,520 | 1,470 | 1,490 | +1.36% | 14,600 | 38億8145万 | +7.81% | 6.51 | 0.91 |
| 03/29 | 1,420 | 1,470 | 1,420 | 1,470 | +4.26% | 11,100 | 38億2935万 | +7.06% | 6.42 | 0.89 |
| 03/28 | 1,410 | 1,420 | 1,390 | 1,410 | 0% | 4,400 | 36億7305万 | +3.22% | 6.16 | 0.86 |
| 03/25 | 1,400 | 1,410 | 1,390 | 1,410 | +1.44% | 4,100 | 36億7305万 | +3.91% | 6.16 | 0.86 |
| 03/24 | 1,420 | 1,420 | 1,390 | 1,390 | -2.11% | 1,400 | 36億2095万 | +2.96% | 6.07 | 0.84 |
| 03/23 | 1,420 | 1,430 | 1,410 | 1,420 | 0% | 2,200 | 36億9910万 | +5.81% | 6.2 | 0.86 |
| 03/22 | 1,430 | 1,430 | 1,400 | 1,420 | +0.71% | 3,300 | 36億9910万 | +6.61% | 6.2 | 0.86 |
| 03/18 | 1,420 | 1,420 | 1,400 | 1,410 | 0% | 1,500 | 36億7305万 | +6.66% | 6.16 | 0.86 |
| 03/17 | 1,410 | 1,460 | 1,400 | 1,410 | +0.71% | 7,800 | 36億7305万 | +7.63% | 6.16 | 0.86 |
| 03/16 | 1,410 | 1,410 | 1,400 | 1,400 | -0.71% | 2,900 | 36億4700万 | +7.53% | 6.11 | 0.85 |
| 03/15 | 1,420 | 1,420 | 1,390 | 1,410 | 0% | 3,900 | 36億7305万 | +8.63% | 6.16 | 0.86 |
| 03/14 | 1,400 | 1,430 | 1,390 | 1,410 | +2.17% | 13,000 | 36億7305万 | +8.8% | 6.16 | 0.86 |
| 03/11 | 1,380 | 1,390 | 1,370 | 1,380 | -0.72% | 5,400 | 35億9490万 | +6.56% | 6.03 | 0.84 |
| 03/10 | 1,380 | 1,390 | 1,370 | 1,390 | +0.72% | 2,900 | 36億2095万 | +7.09% | 6.07 | 0.84 |
| 03/09 | 1,360 | 1,380 | 1,350 | 1,380 | +0.73% | 2,800 | 35億9490万 | +6.07% | 6.03 | 0.84 |
| 03/08 | 1,370 | 1,390 | 1,360 | 1,370 | 0% | 4,500 | 35億6885万 | +4.9% | 5.98 | 0.83 |
| 03/07 | 1,430 | 1,430 | 1,340 | 1,370 | -2.14% | 17,800 | 35億6885万 | +4.02% | 5.98 | 0.83 |
| 03/04 | 1,410 | 1,420 | 1,380 | 1,400 | +0.72% | 11,800 | 36億4700万 | +5.58% | 6.11 | 0.85 |
| 03/03 | 1,360 | 1,390 | 1,360 | 1,390 | +3.73% | 6,500 | 36億2095万 | +4.43% | 6.07 | 0.84 |
| 03/02 | 1,350 | 1,380 | 1,340 | 1,340 | +1.52% | 14,700 | 34億9070万 | +0.45% | 5.85 | 0.81 |
| 03/01 | 1,300 | 1,500 | 1,300 | 1,320 | +2.33% | 48,500 | 34億3860万 | -1.27% | 5.76 | 0.8 |
| 02/29 | 1,330 | 1,330 | 1,290 | 1,290 | -1.53% | 3,600 | 33億6045万 | -3.8% | 5.63 | 0.78 |
| 02/26 | 1,320 | 1,320 | 1,280 | 1,310 | +1.55% | 3,900 | 34億1255万 | -2.46% | 5.72 | 0.8 |
| 02/25 | 1,320 | 1,320 | 1,280 | 1,290 | +1.57% | 2,900 | 33億6045万 | -3.95% | 5.63 | 0.78 |
| 02/24 | 1,280 | 1,300 | 1,260 | 1,270 | 0% | 7,300 | 33億835万 | -5.58% | 5.55 | 0.77 |
| 02/23 | 1,310 | 1,310 | 1,250 | 1,270 | -0.78% | 5,700 | 33億835万 | -5.86% | 5.55 | 0.77 |
| 02/22 | 1,300 | 1,360 | 1,260 | 1,280 | +6.67% | 32,900 | 33億3440万 | -5.47% | 5.59 | 0.78 |
| 02/19 | 1,210 | 1,210 | 1,200 | 1,200 | -1.64% | 2,000 | 31億2600万 | -11.76% | 5.24 | 0.73 |
| 02/18 | 1,210 | 1,240 | 1,210 | 1,220 | +2.52% | 1,700 | 31億7810万 | -10.88% | 5.33 | 0.74 |
| 02/17 | 1,180 | 1,210 | 1,180 | 1,190 | +0.85% | 4,300 | 30億9995万 | -13.52% | 5.2 | 0.72 |
| 02/16 | 1,180 | 1,250 | 1,180 | 1,180 | 0% | 7,100 | 30億7390万 | -14.74% | 5.15 | 0.72 |
| 02/15 | 1,160 | 1,230 | 1,130 | 1,180 | +6.31% | 12,600 | 30億7390万 | -15.35% | 5.15 | 0.72 |
| 02/12 | 1,090 | 1,130 | 1,050 | 1,110 | -6.72% | 14,400 | 28億9155万 | -20.88% | 4.85 | 0.67 |
| 02/10 | 1,310 | 1,310 | 1,150 | 1,190 | -8.46% | 14,500 | 30億9995万 | -15.9% | 5.2 | 0.72 |
| 02/09 | 1,330 | 1,330 | 1,300 | 1,300 | -5.11% | 9,600 | 33億8650万 | -8.77% | 5.68 | 0.79 |
| 02/08 | 1,360 | 1,380 | 1,320 | 1,370 | -0.72% | 12,200 | 35億6885万 | -4.2% | 5.98 | 0.83 |
| 02/05 | 1,440 | 1,470 | 1,360 | 1,380 | -5.48% | 16,600 | 35億9490万 | -3.7% | 6.03 | 0.84 |
| 02/04 | 1,480 | 1,480 | 1,450 | 1,460 | 0% | 6,000 | 38億330万 | +1.67% | 6.38 | 0.89 |
| 02/03 | 1,470 | 1,470 | 1,450 | 1,460 | -3.31% | 15,700 | 38億330万 | +1.67% | 6.38 | 0.89 |
| 02/02 | 1,640 | 1,650 | 1,490 | 1,510 | -7.93% | 33,600 | 39億3355万 | +5.3% | 6.59 | 0.92 |
| 02/01 | 1,620 | 1,670 | 1,600 | 1,640 | +2.5% | 34,500 | 42億7220万 | +14.61% | 7.16 | 1 |
| 01/29 | 1,530 | 1,620 | 1,530 | 1,600 | +4.58% | 24,800 | 41億6800万 | +12.36% | 6.99 | 0.97 |
| 01/28 | 1,490 | 1,550 | 1,490 | 1,530 | +4.79% | 18,200 | 39億8565万 | +7.9% | 6.68 | 0.93 |
| 01/27 | 1,440 | 1,480 | 1,430 | 1,460 | +3.55% | 6,900 | 38億330万 | +3.03% | 6.38 | 0.89 |
| 01/26 | 1,400 | 1,440 | 1,400 | 1,410 | -1.4% | 3,500 | 36億7305万 | -0.56% | 6.16 | 0.86 |
| 01/25 | 1,340 | 1,440 | 1,340 | 1,430 | +6.72% | 7,300 | 37億2515万 | +0.63% | 6.24 | 0.87 |
| 01/22 | 1,310 | 1,340 | 1,310 | 1,340 | +3.08% | 3,600 | 34億9070万 | -5.83% | 5.85 | 0.81 |
| 01/21 | 1,330 | 1,350 | 1,300 | 1,300 | -3.7% | 6,600 | 33億8650万 | -9.09% | 5.68 | 0.79 |
| 01/20 | 1,360 | 1,370 | 1,340 | 1,350 | -1.46% | 7,100 | 35億1675万 | -6.12% | 5.9 | 0.82 |
| 01/19 | 1,390 | 1,400 | 1,370 | 1,370 | -2.14% | 6,300 | 35億6885万 | -4.99% | 5.98 | 0.83 |
| 01/18 | 1,410 | 1,410 | 1,380 | 1,400 | -2.1% | 2,200 | 36億4700万 | -3.31% | 6.11 | 0.85 |
| 01/15 | 1,440 | 1,440 | 1,410 | 1,430 | +1.42% | 4,400 | 37億2515万 | -1.52% | 6.24 | 0.87 |
| 01/14 | 1,400 | 1,410 | 1,380 | 1,410 | 0% | 6,200 | 36億7305万 | -3.03% | 6.16 | 0.86 |
| 01/13 | 1,400 | 1,430 | 1,400 | 1,410 | +1.44% | 3,600 | 36億7305万 | -3.29% | 6.16 | 0.86 |
| 01/12 | 1,400 | 1,430 | 1,390 | 1,390 | -1.42% | 6,600 | 36億2095万 | -4.99% | 6.07 | 0.84 |
| 01/08 | 1,410 | 1,420 | 1,400 | 1,410 | 0% | 3,200 | 36億7305万 | -4.02% | 6.16 | 0.86 |
| 01/07 | 1,430 | 1,430 | 1,410 | 1,410 | -0.7% | 3,000 | 36億7305万 | -4.34% | 6.16 | 0.86 |
| 01/06 | 1,440 | 1,440 | 1,420 | 1,420 | -1.39% | 1,600 | 36億9910万 | -3.92% | 6.2 | 0.86 |
| 01/05 | 1,430 | 1,450 | 1,430 | 1,440 | +0.7% | 1,500 | 37億5120万 | -2.77% | 6.29 | 0.87 |
| 01/04 | 1,460 | 1,460 | 1,430 | 1,430 | -0.69% | 5,600 | 37億2515万 | -3.51% | 6.24 | 0.87 |
| 2015 |
| 12/30 | 1,450 | 1,460 | 1,430 | 1,440 | -0.69% | 4,600 | 37億5120万 | -3.1% | 6.29 | 0.87 |
| 12/29 | 1,430 | 1,450 | 1,430 | 1,450 | -0.68% | 1,300 | 37億7725万 | -2.62% | 6.33 | 0.88 |
| 12/28 | 1,450 | 1,460 | 1,420 | 1,460 | +2.82% | 3,600 | 38億330万 | -2.08% | 6.38 | 0.89 |
| 12/25 | 1,410 | 1,430 | 1,400 | 1,420 | -0.7% | 10,100 | 36億9910万 | -4.89% | 6.2 | 0.86 |
| 12/24 | 1,460 | 1,460 | 1,420 | 1,430 | -1.38% | 7,100 | 37億2515万 | -4.41% | 6.24 | 0.87 |
| 12/22 | 1,470 | 1,470 | 1,450 | 1,450 | -1.36% | 8,600 | 37億7725万 | -3.33% | 6.33 | 0.88 |
| 12/21 | 1,480 | 1,490 | 1,470 | 1,470 | -1.34% | 3,100 | 38億2935万 | -2.13% | 6.42 | 0.89 |
| 12/18 | 1,490 | 1,490 | 1,480 | 1,490 | -0.67% | 2,000 | 38億8145万 | -0.93% | 6.51 | 0.91 |
| 12/17 | 1,490 | 1,500 | 1,490 | 1,500 | +1.35% | 1,500 | 39億750万 | -0.27% | 6.55 | 0.91 |
| 12/16 | 1,490 | 1,490 | 1,480 | 1,480 | 0% | 1,100 | 38億5540万 | -1.6% | 6.46 | 0.9 |
| 12/15 | 1,510 | 1,510 | 1,480 | 1,480 | -1.33% | 4,500 | 38億5540万 | -1.73% | 6.46 | 0.9 |
| 12/14 | 1,470 | 1,500 | 1,470 | 1,500 | 0% | 2,700 | 39億750万 | -0.46% | 6.55 | 0.91 |
| 12/11 | 1,500 | 1,500 | 1,480 | 1,500 | +2.04% | 7,300 | 39億750万 | -0.46% | 6.55 | 0.91 |
| 12/10 | 1,500 | 1,500 | 1,470 | 1,470 | -2% | 4,700 | 38億2935万 | -2.39% | 6.42 | 0.89 |
| 12/09 | 1,500 | 1,500 | 1,490 | 1,500 | 0% | 3,900 | 39億750万 | -0.4% | 6.55 | 0.91 |
| 12/08 | 1,490 | 1,510 | 1,480 | 1,500 | +0.67% | 5,100 | 39億750万 | -0.33% | 6.55 | 0.91 |
| 12/07 | 1,490 | 1,510 | 1,480 | 1,490 | -1.32% | 18,300 | 38億8145万 | -0.93% | 6.51 | 0.91 |
| 12/04 | 1,510 | 1,520 | 1,510 | 1,510 | -1.95% | 3,900 | 39億3355万 | +0.4% | 6.59 | 0.92 |
| 12/03 | 1,540 | 1,550 | 1,530 | 1,540 | +0.65% | 6,600 | 40億1170万 | +2.46% | 6.72 | 0.94 |
