株価チャート
2015/09/16～2016/02/17
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 | 7/1, 株式分割 1→2 |
| 2016 |
| 02/17 | 4,705 | 4,760 | 4,590 | 4,640 | -1.9% | 173,200 | 3946億3200万 | -3.85% | 27.68 | 2.63 |
| 02/16 | 4,750 | 4,820 | 4,710 | 4,730 | -1.77% | 321,000 | 4022億8650万 | -2.01% | 28.22 | 2.68 |
| 02/15 | 4,745 | 4,855 | 4,615 | 4,815 | +10.18% | 459,000 | 4095億1575万 | -0.31% | 28.72 | 2.73 |
| 02/12 | 4,485 | 4,570 | 4,355 | 4,370 | -5.31% | 380,000 | 3716億6850万 | -9.52% | 26.07 | 2.47 |
| 02/10 | 4,800 | 4,855 | 4,560 | 4,615 | -3.85% | 275,800 | 3925億575万 | -4.83% | 27.53 | 2.61 |
| 02/09 | 4,840 | 4,910 | 4,760 | 4,800 | -3.81% | 282,600 | 4082億4000万 | -1.17% | 28.64 | 2.72 |
| 02/08 | 4,900 | 5,020 | 4,890 | 4,990 | +0.81% | 300,000 | 4243億9950万 | +2.72% | 29.77 | 2.83 |
| 02/05 | 4,950 | 4,990 | 4,905 | 4,950 | -1.59% | 331,200 | 4209億9750万 | +1.89% | 29.53 | 2.8 |
| 02/04 | 5,155 | 5,165 | 4,990 | 5,030 | -3.36% | 296,200 | 4278億150万 | +3.56% | 30.01 | 2.85 |
| 02/03 | 5,180 | 5,270 | 5,145 | 5,205 | -1.51% | 252,800 | 4426億8525万 | +7.32% | 31.05 | 2.95 |
| 02/02 | 5,250 | 5,330 | 5,225 | 5,285 | -0.19% | 187,600 | 4494億8925万 | +9.26% | 31.53 | 2.99 |
| 02/01 | 5,125 | 5,305 | 5,120 | 5,295 | +4.13% | 335,600 | 4503億3975万 | +9.88% | 31.59 | 3 |
| 01/29 | 4,925 | 5,100 | 4,925 | 5,085 | +3.46% | 460,800 | 4324億7925万 | +5.83% | 30.34 | 2.88 |
| 01/28 | 4,870 | 4,970 | 4,830 | 4,915 | +0.92% | 246,000 | 4180億2075万 | +2.46% | 29.32 | 2.78 |
| 01/27 | 4,825 | 4,890 | 4,810 | 4,870 | +2.53% | 242,000 | 4141億9350万 | +1.5% | 29.05 | 2.76 |
| 01/26 | 4,625 | 4,810 | 4,580 | 4,750 | -1.66% | 438,800 | 4039億8750万 | -1.08% | 28.34 | 2.69 |
| 01/25 | 4,840 | 4,860 | 4,800 | 4,830 | +2.33% | 258,600 | 4107億9150万 | +0.48% | 28.81 | 2.73 |
| 01/22 | 4,585 | 4,735 | 4,535 | 4,720 | +6.43% | 329,600 | 4014億3600万 | -1.79% | 28.16 | 2.67 |
| 01/21 | 4,610 | 4,655 | 4,435 | 4,435 | -4.73% | 517,600 | 3771億9675万 | -7.85% | 26.46 | 2.51 |
| 01/20 | 4,685 | 4,740 | 4,655 | 4,655 | -0.64% | 238,000 | 3959億775万 | -3.64% | 27.77 | 2.64 |
| 01/19 | 4,700 | 4,775 | 4,670 | 4,685 | -1.16% | 275,600 | 3984億5925万 | -3.26% | 27.95 | 2.65 |
| 01/18 | 4,700 | 4,745 | 4,675 | 4,740 | -0.42% | 172,200 | 4031億3700万 | -2.31% | 28.28 | 2.68 |
| 01/15 | 4,790 | 4,810 | 4,725 | 4,760 | +1.17% | 185,400 | 4048億3800万 | -2.12% | 28.4 | 2.7 |
| 01/14 | 4,695 | 4,720 | 4,615 | 4,705 | -1.36% | 269,000 | 4001億6025万 | -3.41% | 28.07 | 2.66 |
| 01/13 | 4,695 | 4,775 | 4,690 | 4,770 | +2.25% | 191,600 | 4056億8850万 | -2.25% | 28.46 | 2.7 |
| 01/12 | 4,710 | 4,745 | 4,650 | 4,665 | -2.91% | 396,800 | 3967億5825万 | -4.62% | 27.83 | 2.64 |
| 01/08 | 4,785 | 4,870 | 4,755 | 4,805 | -0.21% | 225,600 | 4086億6525万 | -2.06% | 28.66 | 2.72 |
| 01/07 | 4,815 | 4,885 | 4,775 | 4,815 | -0.62% | 249,600 | 4095億1575万 | -1.99% | 28.72 | 2.73 |
| 01/06 | 4,860 | 4,900 | 4,770 | 4,845 | +0.52% | 176,000 | 4120億6725万 | -1.54% | 28.9 | 2.74 |
| 01/05 | 4,805 | 4,865 | 4,765 | 4,820 | -0.31% | 218,600 | 4099億4100万 | -2.21% | 28.75 | 2.73 |
| 01/04 | 4,935 | 4,980 | 4,825 | 4,835 | -3.11% | 194,000 | 4112億1675万 | -2.05% | 28.84 | 2.74 |
| 2015 |
| 12/30 | 4,925 | 4,995 | 4,890 | 4,990 | +1.42% | 170,200 | 4243億9950万 | +1.03% | 30.08 | 2.85 |
| 12/29 | 4,840 | 4,930 | 4,795 | 4,920 | +1.34% | 131,800 | 4184億4600万 | -0.34% | 29.65 | 2.81 |
| 12/28 | 4,865 | 4,865 | 4,775 | 4,855 | -0.21% | 153,400 | 4129億1775万 | -1.66% | 29.26 | 2.78 |
| 12/25 | 4,870 | 4,915 | 4,830 | 4,865 | +0.62% | 67,600 | 4137億6825万 | -1.46% | 29.32 | 2.78 |
| 12/24 | 5,000 | 5,000 | 4,835 | 4,835 | -2.52% | 148,400 | 4112億1675万 | -2.03% | 29.14 | 2.77 |
| 12/22 | 4,920 | 4,975 | 4,900 | 4,960 | +1.43% | 136,600 | 4218億4800万 | +0.55% | 29.89 | 2.84 |
| 12/21 | 4,900 | 4,965 | 4,815 | 4,890 | -0.71% | 241,200 | 4158億9450万 | -0.73% | 29.47 | 2.8 |
| 12/18 | 4,975 | 5,045 | 4,925 | 4,925 | -0.81% | 230,400 | 4188億7125万 | +0.06% | 29.68 | 2.82 |
| 12/17 | 4,970 | 5,025 | 4,950 | 4,965 | +1.64% | 254,800 | 4222億7325万 | +1% | 29.92 | 2.84 |
| 12/16 | 4,855 | 4,885 | 4,765 | 4,885 | +1.56% | 201,600 | 4154億6925万 | -0.47% | 29.44 | 2.79 |
| 12/15 | 4,885 | 4,915 | 4,790 | 4,810 | -1.54% | 239,200 | 4090億9050万 | -1.84% | 28.99 | 2.75 |
| 12/14 | 4,820 | 4,895 | 4,795 | 4,885 | -0.1% | 185,000 | 4154億6925万 | -0.18% | 29.44 | 2.79 |
| 12/11 | 4,900 | 4,965 | 4,865 | 4,890 | -1.31% | 279,200 | 4158億9450万 | +0.1% | 29.47 | 2.8 |
| 12/10 | 4,875 | 4,975 | 4,850 | 4,955 | +1.12% | 251,800 | 4214億2275万 | +1.64% | 29.86 | 2.83 |
| 12/09 | 5,005 | 5,025 | 4,880 | 4,900 | -2.29% | 202,800 | 4167億4500万 | +0.76% | 29.53 | 2.8 |
| 12/08 | 4,990 | 5,050 | 4,965 | 5,015 | +0.8% | 261,600 | 4265億2575万 | +3.34% | 30.23 | 2.87 |
| 12/07 | 5,005 | 5,025 | 4,955 | 4,975 | +1.02% | 200,600 | 4231億2375万 | +2.77% | 29.98 | 2.85 |
| 12/04 | 4,960 | 4,975 | 4,920 | 4,925 | -2.28% | 198,000 | 4188億7125万 | +2.14% | 29.68 | 2.82 |
| 12/03 | 5,050 | 5,070 | 5,010 | 5,040 | 0% | 190,400 | 4286億5200万 | +4.87% | 30.38 | 2.88 |
| 12/02 | 5,025 | 5,085 | 5,010 | 5,040 | +1% | 241,600 | 4286億5200万 | +5.35% | 30.38 | 2.88 |
| 12/01 | 5,015 | 5,020 | 4,955 | 4,990 | -0.5% | 214,600 | 4243億9950万 | +4.79% | 30.08 | 2.85 |
| 11/30 | 5,045 | 5,060 | 4,970 | 5,015 | -0.69% | 209,600 | 4265億2575万 | +5.71% | 30.23 | 2.87 |
| 11/27 | 5,030 | 5,065 | 4,980 | 5,050 | +1.51% | 263,800 | 4295億250万 | +6.99% | 30.44 | 2.89 |
| 11/26 | 4,935 | 5,015 | 4,935 | 4,975 | +1.12% | 183,800 | 4231億2375万 | +5.96% | 29.98 | 2.85 |
| 11/25 | 4,905 | 4,930 | 4,875 | 4,920 | -0.2% | 160,600 | 4184億4600万 | +5.31% | 29.65 | 2.81 |
| 11/24 | 4,930 | 4,965 | 4,905 | 4,930 | -0.1% | 239,400 | 4192億9650万 | +5.95% | 29.71 | 2.82 |
| 11/20 | 4,835 | 4,935 | 4,835 | 4,935 | +1.86% | 203,600 | 4197億2175万 | +6.54% | 29.74 | 2.82 |
| 11/19 | 4,820 | 4,870 | 4,800 | 4,845 | +0.73% | 160,200 | 4120億6725万 | +5.07% | 29.2 | 2.77 |
| 11/18 | 4,810 | 4,860 | 4,795 | 4,810 | +0.42% | 185,200 | 4090億9050万 | +4.72% | 28.99 | 2.75 |
| 11/17 | 4,820 | 4,835 | 4,760 | 4,790 | 0% | 167,800 | 4073億8950万 | +4.68% | 28.87 | 2.74 |
| 11/16 | 4,720 | 4,815 | 4,715 | 4,790 | +0.1% | 174,400 | 4073億8950万 | +4.97% | 28.87 | 2.74 |
| 11/13 | 4,745 | 4,800 | 4,715 | 4,785 | +0.31% | 164,400 | 4069億6425万 | +5.19% | 28.84 | 2.74 |
| 11/12 | 4,770 | 4,850 | 4,760 | 4,770 | 0% | 184,200 | 4056億8850万 | +5.09% | 28.75 | 2.73 |
| 11/11 | 4,680 | 4,785 | 4,660 | 4,770 | +1.92% | 306,400 | 4056億8850万 | +5.21% | 28.75 | 2.73 |
| 11/10 | 4,650 | 4,690 | 4,630 | 4,680 | +0.21% | 174,800 | 3980億3400万 | +3.29% | 28.21 | 2.68 |
| 11/09 | 4,685 | 4,720 | 4,650 | 4,670 | +0.21% | 230,600 | 3971億8350万 | +3.2% | 28.15 | 2.67 |
| 11/06 | 4,635 | 4,700 | 4,590 | 4,660 | +0.22% | 200,400 | 3963億3300万 | +3.1% | 28.09 | 2.67 |
| 11/05 | 4,675 | 4,715 | 4,635 | 4,650 | -0.11% | 213,600 | 3954億8250万 | +3.04% | 28.03 | 2.66 |
| 11/04 | 4,690 | 4,770 | 4,645 | 4,655 | +0.22% | 314,600 | 3959億775万 | +3.42% | 28.06 | 2.66 |
| 11/02 | 4,635 | 4,700 | 4,620 | 4,645 | -1.38% | 295,800 | 3950億5725万 | +3.27% | 28 | 2.66 |
| 10/30 | 4,580 | 4,765 | 4,565 | 4,710 | +4.55% | 604,600 | 4005億8550万 | +4.88% | 28.39 | 2.69 |
| 10/29 | 4,520 | 4,525 | 4,430 | 4,505 | -0.44% | 544,400 | 3831億5025万 | +0.65% | 27.15 | 2.58 |
| 10/28 | 4,485 | 4,545 | 4,485 | 4,525 | +0.89% | 203,800 | 3848億5125万 | +1.46% | 27.27 | 2.59 |
| 10/27 | 4,510 | 4,565 | 4,480 | 4,485 | -0.33% | 124,600 | 3814億4925万 | +0.85% | 27.03 | 2.57 |
| 10/26 | 4,550 | 4,570 | 4,465 | 4,500 | -0.44% | 120,800 | 3827億2500万 | +1.44% | 27.12 | 2.57 |
| 10/23 | 4,500 | 4,535 | 4,475 | 4,520 | +2.03% | 199,000 | 3844億2600万 | +2.12% | 27.24 | 2.59 |
| 10/22 | 4,370 | 4,445 | 4,370 | 4,430 | +0.34% | 130,200 | 3767億7150万 | +0.32% | 26.7 | 2.53 |
| 10/21 | 4,440 | 4,440 | 4,365 | 4,415 | 0% | 158,800 | 3754億9575万 | +0.11% | 26.61 | 2.53 |
| 10/20 | 4,440 | 4,470 | 4,395 | 4,415 | -0.56% | 119,000 | 3754億9575万 | +0.27% | 26.61 | 2.53 |
| 10/19 | 4,385 | 4,475 | 4,365 | 4,440 | +0.91% | 166,200 | 3776億2200万 | +0.95% | 26.76 | 2.54 |
| 10/16 | 4,440 | 4,460 | 4,380 | 4,400 | -0.34% | 182,800 | 3742億2000万 | +0.36% | 26.52 | 2.52 |
| 10/15 | 4,355 | 4,440 | 4,355 | 4,415 | +0.57% | 181,400 | 3754億9575万 | +0.85% | 26.61 | 2.53 |
| 10/14 | 4,390 | 4,435 | 4,365 | 4,390 | 0% | 196,000 | 3733億6950万 | +0.34% | 26.46 | 2.51 |
| 10/13 | 4,270 | 4,445 | 4,270 | 4,390 | -1.57% | 355,000 | 3733億6950万 | +0.21% | 26.46 | 2.51 |
| 10/09 | 4,475 | 4,480 | 4,385 | 4,460 | +0.68% | 179,600 | 3793億2300万 | +1.76% | 26.88 | 2.55 |
| 10/08 | 4,550 | 4,555 | 4,395 | 4,430 | -2.53% | 279,600 | 3767億7150万 | +1.1% | 26.7 | 2.53 |
| 10/07 | 4,605 | 4,610 | 4,495 | 4,545 | -2.26% | 233,000 | 3865億5225万 | +3.46% | 27.39 | 2.6 |
| 10/06 | 4,725 | 4,760 | 4,640 | 4,650 | -0.85% | 196,000 | 3954億8250万 | +5.73% | 28.03 | 2.66 |
| 10/05 | 4,610 | 4,700 | 4,560 | 4,690 | +3.3% | 266,000 | 3988億8450万 | +6.69% | 28.27 | 2.68 |
| 10/02 | 4,530 | 4,640 | 4,500 | 4,540 | +0.22% | 206,400 | 3861億2700万 | +3.42% | 27.36 | 2.6 |
| 10/01 | 4,500 | 4,545 | 4,415 | 4,530 | +0.78% | 181,200 | 3852億7650万 | +3.24% | 27.3 | 2.59 |
| 09/30 | 4,495 | 4,545 | 4,455 | 4,495 | +3.69% | 236,400 | 3822億9975万 | +2.49% | 27.33 | 2.59 |
| 09/29 | 4,495 | 4,495 | 4,315 | 4,335 | -5.45% | 289,000 | 3686億9175万 | -1.28% | 26.36 | 2.5 |
| 09/28 | 4,500 | 4,590 | 4,490 | 4,585 | +2.57% | 288,800 | 3899億5425万 | +4.09% | 27.88 | 2.65 |
| 09/25 | 4,445 | 4,505 | 4,385 | 4,470 | +3.23% | 458,600 | 3801億7350万 | +1.27% | 27.18 | 2.58 |
| 09/24 | 4,300 | 4,500 | 4,260 | 4,330 | +5.1% | 572,000 | 3682億6650万 | -2.28% | 26.33 | 2.5 |
| 09/18 | 4,155 | 4,200 | 4,120 | 4,120 | -2.02% | 192,800 | 3504億600万 | -7.54% | 25.05 | 2.38 |
| 09/17 | 4,220 | 4,220 | 4,145 | 4,205 | +0.24% | 203,600 | 3576億3525万 | -6.33% | 25.57 | 2.43 |
| 09/16 | 4,335 | 4,335 | 4,155 | 4,195 | -1.41% | 164,800 | 3567億8475万 | -7.17% | 25.51 | 2.42 |
