株価チャート
2015/12/09～2016/05/10
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 |
| 05/10 | 861 | 861 | 838 | 846 | -0.59% | 22,200 | 41億3321万 | -6.31% | - | 4.58 |
| 05/09 | 852 | 868 | 845 | 851 | +0.47% | 32,100 | 41億5764万 | -5.97% | - | 4.61 |
| 05/06 | 900 | 902 | 844 | 847 | +0.71% | 48,100 | 41億3810万 | -6.31% | - | 4.58 |
| 05/02 | 820 | 851 | 810 | 841 | -1.87% | 37,400 | 41億878万 | -6.87% | - | 4.55 |
| 04/28 | 910 | 914 | 852 | 857 | -5.82% | 57,800 | 41億8695万 | -4.99% | - | 4.64 |
| 04/27 | 858 | 976 | 850 | 910 | +5.08% | 148,700 | 44億4589万 | +0.89% | - | 4.93 |
| 04/26 | 929 | 929 | 866 | 866 | -5.77% | 66,700 | 42億3092万 | -3.78% | - | 4.69 |
| 04/25 | 970 | 984 | 901 | 919 | -5.55% | 79,900 | 44億8986万 | +2.11% | - | 4.97 |
| 04/22 | 941 | 978 | 918 | 973 | +1.78% | 82,400 | 47億5368万 | +8.23% | - | 5.27 |
| 04/21 | 985 | 987 | 950 | 956 | -0.42% | 48,800 | 46億7063万 | +6.7% | - | 5.17 |
| 04/20 | 1,060 | 1,060 | 935 | 960 | -7.87% | 246,500 | 46億9017万 | +7.62% | - | 5.2 |
| 04/19 | 990 | 1,050 | 966 | 1,042 | +6.22% | 279,200 | 50億9079万 | +17.47% | - | 5.64 |
| 04/18 | 913 | 989 | 911 | 981 | +5.83% | 241,900 | 47億9277万 | +11.86% | - | 5.31 |
| 04/15 | 905 | 930 | 895 | 927 | +0.76% | 46,800 | 45億2895万 | +6.8% | - | 5.02 |
| 04/14 | 917 | 936 | 900 | 920 | +4.43% | 85,000 | 44億9475万 | +6.85% | - | 4.98 |
| 04/13 | 884 | 916 | 881 | 881 | -0.34% | 48,900 | 43億421万 | +3.04% | - | 4.77 |
| 04/12 | 940 | 945 | 884 | 884 | -4.95% | 85,900 | 43億1887万 | +3.88% | - | 4.78 |
| 04/11 | 920 | 945 | 909 | 930 | +2.09% | 79,600 | 45億4360万 | +9.93% | - | 5.03 |
| 04/08 | 846 | 930 | 839 | 911 | +5.81% | 57,000 | 44億5078万 | +8.58% | - | 4.93 |
| 04/07 | 830 | 874 | 824 | 861 | +1.89% | 25,000 | 42億650万 | +3.49% | - | 4.66 |
| 04/06 | 824 | 849 | 811 | 845 | +0.72% | 23,900 | 41億2833万 | +2.3% | - | 4.57 |
| 04/05 | 895 | 899 | 810 | 839 | -6.36% | 61,800 | 40億9901万 | +2.19% | - | 4.54 |
| 04/04 | 888 | 935 | 885 | 896 | -2.08% | 121,300 | 43億7749万 | +9.8% | - | 4.85 |
| 04/01 | 901 | 920 | 860 | 915 | +0.55% | 75,900 | 44億7032万 | +13.1% | - | 4.95 |
| 03/31 | 876 | 935 | 873 | 910 | +2.13% | 53,800 | 44億4589万 | +13.61% | - | 4.93 |
| 03/30 | 860 | 918 | 850 | 891 | +6.32% | 144,400 | 43億5306万 | +12.36% | - | 4.82 |
| 03/29 | 836 | 848 | 820 | 838 | +2.82% | 29,900 | 40億9413万 | +6.48% | - | 4.54 |
| 03/28 | 835 | 836 | 800 | 815 | -2.04% | 20,700 | 39億8176万 | +4.09% | - | 4.41 |
| 03/25 | 860 | 870 | 832 | 832 | -2.23% | 25,800 | 40億6481万 | +6.53% | - | 4.5 |
| 03/24 | 863 | 872 | 841 | 851 | -1.96% | 27,700 | 41億5764万 | +9.52% | - | 4.61 |
| 03/23 | 877 | 890 | 861 | 868 | +0.58% | 38,600 | 42億4070万 | +12.73% | - | 4.7 |
| 03/22 | 853 | 874 | 852 | 863 | -1.37% | 28,400 | 42億1627万 | +13.11% | - | 4.67 |
| 03/18 | 871 | 885 | 829 | 875 | -2.56% | 57,300 | 42億7490万 | +15.74% | - | 4.74 |
| 03/17 | 880 | 921 | 870 | 898 | +3.58% | 125,400 | 43億8726万 | +20.38% | - | 4.86 |
| 03/16 | 865 | 885 | 838 | 867 | +4.46% | 60,500 | 42億3581万 | +17% | - | 4.69 |
| 03/15 | 810 | 890 | 810 | 830 | +5.6% | 128,800 | 40億5504万 | +13.23% | - | 4.49 |
| 03/14 | 785 | 808 | 780 | 786 | +2.75% | 53,400 | 38億4008万 | +7.97% | - | 4.25 |
| 03/11 | 750 | 778 | 750 | 765 | +0.79% | 14,900 | 37億3748万 | +5.52% | - | 4.14 |
| 03/10 | 764 | 786 | 758 | 759 | -0.65% | 29,200 | 37億817万 | +4.98% | - | 4.11 |
| 03/09 | 775 | 781 | 750 | 764 | -3.29% | 26,600 | 37億3259万 | +5.67% | - | 4.14 |
| 03/08 | 776 | 795 | 729 | 790 | +3.67% | 73,300 | 38億5962万 | +9.42% | - | 4.28 |
| 03/07 | 745 | 770 | 742 | 762 | +2.97% | 64,000 | 37億2282万 | +5.54% | - | 4.12 |
| 03/04 | 729 | 755 | 710 | 740 | +1.51% | 26,600 | 36億1534万 | +2.49% | - | 4.01 |
| 03/03 | 731 | 754 | 709 | 729 | +0.55% | 26,800 | 35億6160万 | +0.97% | - | 3.95 |
| 03/02 | 721 | 734 | 720 | 725 | +0.97% | 14,600 | 35億4206万 | +0.55% | - | 3.92 |
| 03/01 | 719 | 719 | 699 | 718 | +0.98% | 21,000 | 35億786万 | -0.42% | - | 3.89 |
| 02/29 | 710 | 724 | 708 | 711 | -0.84% | 34,700 | 34億7366万 | -1.39% | - | 3.85 |
| 02/26 | 712 | 727 | 706 | 717 | +0.56% | 18,400 | 35億297万 | -0.42% | - | 3.88 |
| 02/25 | 725 | 739 | 701 | 713 | -0.97% | 19,700 | 34億8343万 | -0.28% | - | 3.86 |
| 02/24 | 710 | 726 | 682 | 720 | -1.91% | 27,100 | 35億1763万 | +1.12% | - | 3.9 |
| 02/23 | 760 | 760 | 726 | 734 | -1.61% | 19,700 | 35億8603万 | +3.23% | - | 3.97 |
| 02/22 | 755 | 760 | 744 | 746 | -1.06% | 20,200 | 36億4465万 | +5.22% | - | 4.04 |
| 02/19 | 730 | 754 | 724 | 754 | +2.31% | 23,500 | 36億8374万 | +6.5% | - | 4.08 |
| 02/18 | 700 | 786 | 700 | 737 | +7.43% | 126,100 | 36億68万 | +4.24% | - | 3.99 |
| 02/17 | 690 | 700 | 666 | 686 | -0.29% | 33,200 | 33億5152万 | -3.11% | - | 3.71 |
| 02/16 | 682 | 690 | 659 | 688 | +0.15% | 30,100 | 33億6129万 | -3.23% | - | 3.72 |
| 02/15 | 668 | 689 | 637 | 687 | +9.05% | 39,800 | 33億5640万 | -4.05% | - | 3.72 |
| 02/12 | 721 | 737 | 630 | 630 | -18.18% | 215,000 | 30億7792万 | -12.62% | - | 3.41 |
| 02/10 | 770 | 770 | 770 | 770 | +14.93% | 24,500 | 37億6191万 | +5.62% | - | 4.17 |
| 02/09 | 666 | 690 | 652 | 670 | -4.42% | 28,800 | 32億7335万 | -8.47% | - | 3.63 |
| 02/08 | 667 | 718 | 667 | 701 | -0.14% | 7,900 | 34億2480万 | -5.27% | - | 3.79 |
| 02/05 | 706 | 720 | 677 | 702 | -3.57% | 17,200 | 34億2969万 | -6.02% | - | 3.8 |
| 02/04 | 735 | 750 | 717 | 728 | -2.15% | 7,600 | 35億5671万 | -3.32% | - | 3.94 |
| 02/03 | 742 | 764 | 733 | 744 | -1.72% | 7,700 | 36億3488万 | -1.72% | - | 4.03 |
| 02/02 | 762 | 778 | 740 | 757 | -2.57% | 26,100 | 36億9839万 | -0.53% | - | 4.1 |
| 02/01 | 775 | 783 | 745 | 777 | +2.24% | 27,200 | 37億9611万 | +1.3% | - | 4.21 |
| 01/29 | 731 | 769 | 731 | 760 | +2.01% | 25,000 | 37億1305万 | -0.65% | - | 4.11 |
| 01/28 | 746 | 755 | 730 | 745 | +4.05% | 24,500 | 36億3977万 | -2.87% | - | 4.03 |
| 01/27 | 713 | 729 | 710 | 716 | +1.56% | 12,100 | 34億9808万 | -6.89% | - | 3.88 |
| 01/26 | 700 | 731 | 691 | 705 | -3.95% | 16,600 | 34億4434万 | -8.91% | - | 3.82 |
| 01/25 | 662 | 754 | 662 | 734 | +9.23% | 32,300 | 35億8603万 | -5.66% | - | 3.97 |
| 01/22 | 638 | 688 | 620 | 672 | +12.37% | 40,800 | 32億8312万 | -14.07% | - | 3.64 |
| 01/21 | 650 | 661 | 588 | 598 | -8.14% | 57,700 | 29億2158万 | -24.3% | - | 3.24 |
| 01/20 | 685 | 695 | 648 | 651 | -4.82% | 40,700 | 31億8052万 | -18.83% | - | 3.52 |
| 01/19 | 679 | 685 | 667 | 684 | +0.74% | 29,800 | 33億4175万 | -15.66% | - | 3.7 |
| 01/18 | 679 | 687 | 650 | 679 | -4.9% | 67,200 | 33億1732万 | -17.2% | - | 3.68 |
| 01/15 | 758 | 758 | 714 | 714 | -2.19% | 15,800 | 34億8831万 | -13.77% | - | 3.86 |
| 01/14 | 734 | 739 | 714 | 730 | -5.07% | 53,800 | 35億6648万 | -12.68% | - | 3.95 |
| 01/13 | 769 | 785 | 750 | 769 | +1.99% | 19,900 | 37億5702万 | -8.78% | - | 4.16 |
| 01/12 | 805 | 810 | 743 | 754 | -8.05% | 75,000 | 36億8374万 | -11.4% | - | 4.08 |
| 01/08 | 805 | 841 | 794 | 820 | 0% | 27,700 | 40億619万 | -4.54% | - | 4.44 |
| 01/07 | 816 | 835 | 815 | 820 | -0.12% | 19,400 | 40億619万 | -5.2% | - | 4.44 |
| 01/06 | 833 | 858 | 816 | 821 | -2.84% | 22,100 | 40億1107万 | -5.63% | - | 4.44 |
| 01/05 | 862 | 862 | 840 | 845 | -1.97% | 11,300 | 41億2833万 | -3.54% | - | 4.57 |
| 01/04 | 892 | 892 | 844 | 862 | -3.36% | 32,800 | 42億1138万 | -2.16% | - | 4.67 |
| 2015 |
| 12/30 | 822 | 899 | 822 | 892 | +6.57% | 49,300 | 43億5795万 | +0.9% | - | 4.83 |
| 12/29 | 833 | 854 | 830 | 837 | -1.3% | 12,500 | 40億8924万 | -5.53% | - | 4.53 |
| 12/28 | 818 | 853 | 807 | 848 | +2.05% | 42,800 | 41億4298万 | -4.61% | - | 4.59 |
| 12/25 | 870 | 899 | 810 | 831 | -7.67% | 154,800 | 40億5993万 | -6.84% | - | 4.5 |
| 12/24 | 900 | 900 | 857 | 900 | +20% | 157,000 | 43億9704万 | +0.56% | - | 4.87 |
| 12/22 | 781 | 799 | 740 | 750 | -4.82% | 68,500 | 36億6420万 | -16.2% | - | 4.06 |
| 12/21 | 816 | 816 | 775 | 788 | -3.55% | 46,700 | 37億9469万 | -12.54% | - | 4.2 |
| 12/18 | 828 | 829 | 816 | 817 | -0.24% | 30,500 | 39億3434万 | -9.82% | - | 4.36 |
| 12/17 | 823 | 842 | 819 | 819 | -0.85% | 21,500 | 39億4397万 | -9.8% | - | 4.37 |
| 12/16 | 830 | 838 | 813 | 826 | +1.35% | 32,800 | 39億7768万 | -9.33% | - | 4.41 |
| 12/15 | 880 | 880 | 810 | 815 | -7.39% | 50,000 | 39億2471万 | -10.83% | - | 4.35 |
| 12/14 | 899 | 899 | 869 | 880 | -2% | 16,200 | 42億3772万 | -4.03% | - | 4.69 |
| 12/11 | 902 | 905 | 882 | 898 | +1.24% | 10,300 | 43億2440万 | -1.97% | - | 4.79 |
| 12/10 | 862 | 905 | 861 | 887 | -0.11% | 24,100 | 42億7143万 | -2.85% | - | 4.73 |
| 12/09 | 884 | 899 | 863 | 888 | +0.45% | 17,200 | 42億7625万 | -2.63% | - | 4.74 |
