株価チャート
2015/12/16～2016/04/20
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 | 1,532 | 1,556 | 1,528 | 1,541 | +1.99% | 125,200 | 613億1515万 | +3.08% | 13.24 | 1.39 |
| 04/19 | 1,533 | 1,545 | 1,493 | 1,511 | +0.73% | 147,700 | 601億2148万 | +1% | 12.98 | 1.37 |
| 04/18 | 1,451 | 1,517 | 1,451 | 1,500 | +0.07% | 103,000 | 596億8380万 | +0.13% | 12.89 | 1.36 |
| 04/15 | 1,448 | 1,514 | 1,447 | 1,499 | +0.94% | 140,100 | 596億4401万 | -0.13% | 12.88 | 1.36 |
| 04/14 | 1,440 | 1,535 | 1,440 | 1,485 | +5.17% | 342,200 | 590億8696万 | -1.2% | 12.76 | 1.34 |
| 04/13 | 1,389 | 1,423 | 1,386 | 1,412 | +0.93% | 326,400 | 561億8235万 | -6.18% | 12.13 | 1.28 |
| 04/12 | 1,423 | 1,450 | 1,397 | 1,399 | -3.58% | 322,500 | 556億6509万 | -7.35% | 12.02 | 1.27 |
| 04/11 | 1,426 | 1,460 | 1,398 | 1,451 | +1.54% | 129,600 | 577億3412万 | -4.1% | 12.46 | 1.31 |
| 04/08 | 1,415 | 1,447 | 1,386 | 1,429 | +0.92% | 188,200 | 568億5876万 | -5.74% | 12.28 | 1.29 |
| 04/07 | 1,410 | 1,433 | 1,379 | 1,416 | -1.39% | 192,900 | 563億4150万 | -6.78% | 12.16 | 1.28 |
| 04/06 | 1,433 | 1,468 | 1,431 | 1,436 | -0.55% | 90,700 | 571億3729万 | -5.59% | 12.34 | 1.3 |
| 04/05 | 1,500 | 1,523 | 1,440 | 1,444 | -5.25% | 185,300 | 574億5560万 | -5.12% | 12.4 | 1.31 |
| 04/04 | 1,558 | 1,569 | 1,511 | 1,524 | -2.56% | 173,300 | 606億3874万 | 0% | 13.09 | 1.38 |
| 04/01 | 1,545 | 1,574 | 1,532 | 1,564 | +1.3% | 183,300 | 622億3030万 | +2.49% | 13.43 | 1.41 |
| 03/31 | 1,522 | 1,588 | 1,522 | 1,544 | +1.65% | 188,300 | 614億3452万 | +1.31% | 13.26 | 1.4 |
| 03/30 | 1,554 | 1,556 | 1,497 | 1,519 | -2.19% | 113,100 | 604億3979万 | -0.46% | 13.05 | 1.37 |
| 03/29 | 1,537 | 1,572 | 1,537 | 1,553 | 0% | 115,000 | 617億9262万 | +1.7% | 13.34 | 1.4 |
| 03/28 | 1,548 | 1,576 | 1,539 | 1,553 | +1.44% | 120,900 | 617億9262万 | +1.64% | 13.34 | 1.4 |
| 03/25 | 1,505 | 1,535 | 1,488 | 1,531 | +1.46% | 197,500 | 609億1726万 | +0.46% | 13.15 | 1.38 |
| 03/24 | 1,506 | 1,521 | 1,482 | 1,509 | -0.46% | 135,300 | 600億4190万 | -0.66% | 12.96 | 1.36 |
| 03/23 | 1,506 | 1,541 | 1,496 | 1,516 | -0.79% | 136,400 | 603億2042万 | +0.07% | 13.02 | 1.37 |
| 03/22 | 1,496 | 1,547 | 1,490 | 1,528 | +3.03% | 138,900 | 607億9636万 | +1.33% | 13.13 | 1.38 |
| 03/18 | 1,490 | 1,503 | 1,472 | 1,483 | -1.66% | 116,000 | 590億590万 | -1.33% | 12.74 | 1.34 |
| 03/17 | 1,524 | 1,534 | 1,489 | 1,508 | -0.66% | 156,200 | 600億60万 | +0.94% | 12.95 | 1.36 |
| 03/16 | 1,558 | 1,559 | 1,510 | 1,518 | -2.94% | 171,800 | 603億9848万 | +1.67% | 13.04 | 1.37 |
| 03/15 | 1,556 | 1,575 | 1,538 | 1,564 | -0.82% | 195,300 | 622億2874万 | +4.83% | 13.43 | 1.41 |
| 03/14 | 1,570 | 1,596 | 1,550 | 1,577 | +0.9% | 149,200 | 627億4599万 | +5.84% | 13.55 | 1.43 |
| 03/11 | 1,555 | 1,569 | 1,512 | 1,563 | +0.13% | 118,300 | 621億8895万 | +4.97% | 13.43 | 1.41 |
| 03/10 | 1,543 | 1,575 | 1,531 | 1,561 | +1.89% | 120,200 | 621億938万 | +4.84% | 13.41 | 1.41 |
| 03/09 | 1,512 | 1,539 | 1,487 | 1,532 | 0% | 61,600 | 609億5552万 | +2.96% | 13.16 | 1.39 |
| 03/08 | 1,496 | 1,544 | 1,486 | 1,532 | +4.15% | 169,300 | 609億5552万 | +2.89% | 13.16 | 1.39 |
| 03/07 | 1,529 | 1,536 | 1,467 | 1,471 | -4.23% | 158,900 | 585億2844万 | -1.28% | 12.64 | 1.33 |
| 03/04 | 1,488 | 1,544 | 1,488 | 1,536 | +2.54% | 154,000 | 611億1467万 | +2.81% | 13.19 | 1.39 |
| 03/03 | 1,452 | 1,530 | 1,450 | 1,498 | +2.32% | 238,200 | 596億272万 | +0.2% | 12.87 | 1.35 |
| 03/02 | 1,491 | 1,491 | 1,436 | 1,464 | +0.55% | 233,800 | 582億4992万 | -2.47% | 12.58 | 1.32 |
| 03/01 | 1,462 | 1,484 | 1,440 | 1,456 | -2.8% | 201,200 | 579億3161万 | -3.38% | 12.51 | 1.32 |
| 02/29 | 1,531 | 1,549 | 1,490 | 1,498 | -3.97% | 96,500 | 596億272万 | -1.25% | 12.87 | 1.35 |
| 02/26 | 1,541 | 1,589 | 1,532 | 1,560 | +1.56% | 141,700 | 620億6959万 | +2.36% | 13.4 | 1.41 |
| 02/25 | 1,588 | 1,593 | 1,531 | 1,536 | -2.35% | 121,100 | 611億1467万 | +0.59% | 13.19 | 1.39 |
| 02/24 | 1,530 | 1,590 | 1,473 | 1,573 | +0.45% | 185,700 | 625億8683万 | +2.81% | 13.51 | 1.42 |
| 02/23 | 1,574 | 1,619 | 1,508 | 1,566 | +0.19% | 367,000 | 623億832万 | +2.09% | 13.45 | 1.42 |
| 02/22 | 1,494 | 1,570 | 1,457 | 1,563 | +7.35% | 472,900 | 621億6004万 | +1.76% | 13.42 | 1.41 |
| 02/19 | 1,415 | 1,466 | 1,389 | 1,456 | +2.75% | 235,700 | 579億468万 | -5.27% | 12.5 | 1.32 |
| 02/18 | 1,398 | 1,433 | 1,370 | 1,417 | +1.8% | 250,800 | 563億5366万 | -8.28% | 12.17 | 1.28 |
| 02/17 | 1,342 | 1,398 | 1,317 | 1,392 | +3.42% | 308,700 | 553億5942万 | -10.54% | 11.95 | 1.26 |
| 02/16 | 1,455 | 1,455 | 1,331 | 1,346 | -3.86% | 602,700 | 535億3001万 | -14.1% | 11.56 | 1.22 |
| 02/15 | 1,357 | 1,414 | 1,280 | 1,400 | +10.32% | 319,200 | 556億7758万 | -11.45% | 12.02 | 1.27 |
| 02/12 | 1,384 | 1,393 | 1,239 | 1,269 | -13.91% | 343,500 | 504億6774万 | -20.24% | 10.9 | 1.15 |
| 02/10 | 1,495 | 1,502 | 1,450 | 1,474 | -1.99% | 134,400 | 586億2053万 | -8.39% | 12.66 | 1.33 |
| 02/09 | 1,488 | 1,514 | 1,453 | 1,504 | 0% | 235,400 | 598億1362万 | -7.16% | 12.91 | 1.36 |
| 02/08 | 1,530 | 1,531 | 1,501 | 1,504 | -2.84% | 212,200 | 598億1362万 | -7.67% | 12.91 | 1.36 |
| 02/05 | 1,532 | 1,555 | 1,524 | 1,548 | -1.28% | 165,400 | 615億6349万 | -5.44% | 13.29 | 1.4 |
| 02/04 | 1,529 | 1,583 | 1,523 | 1,568 | +2.55% | 242,200 | 623億5888万 | -4.56% | 13.46 | 1.42 |
| 02/03 | 1,523 | 1,551 | 1,497 | 1,529 | -2.18% | 388,700 | 608億787万 | -7.16% | 13.13 | 1.38 |
| 02/02 | 1,565 | 1,573 | 1,544 | 1,563 | +1.03% | 229,900 | 621億6004万 | -5.44% | 13.42 | 1.41 |
| 02/01 | 1,589 | 1,599 | 1,546 | 1,547 | -2.46% | 437,300 | 615億2372万 | -6.69% | 13.28 | 1.4 |
| 01/29 | 1,604 | 1,605 | 1,530 | 1,586 | +1.34% | 524,000 | 630億7474万 | -4.92% | 13.62 | 1.43 |
| 01/28 | 1,642 | 1,642 | 1,565 | 1,565 | -4.51% | 1,500,700 | 622億3958万 | -6.57% | 13.44 | 1.41 |
| 01/27 | 1,655 | 1,667 | 1,605 | 1,639 | +1.36% | 255,900 | 651億8253万 | -2.32% | 14.07 | 1.48 |
| 01/26 | 1,669 | 1,674 | 1,612 | 1,617 | -4.83% | 233,900 | 643億760万 | -3.75% | 13.88 | 1.46 |
| 01/25 | 1,704 | 1,705 | 1,646 | 1,699 | +1.01% | 232,800 | 675億6872万 | +1.13% | 14.59 | 1.54 |
| 01/22 | 1,663 | 1,696 | 1,653 | 1,682 | +3.13% | 390,300 | 668億9263万 | - | 14.44 | 1.52 |
| 01/21 | 1,605 | 1,673 | 1,605 | 1,631 | +1.3% | 437,200 | 639億6994万 | - | 13.81 | 1.45 |
| 01/20 | 1,660 | 1,681 | 1,597 | 1,610 | -3.25% | 511,600 | 631億4629万 | - | 13.63 | 1.44 |
| 01/19 | 1,624 | 1,666 | 1,611 | 1,664 | +2.4% | 532,200 | 652億6424万 | - | 14.09 | 1.48 |
| 01/18 | 1,583 | 1,638 | 1,551 | 1,625 | +2.98% | 859,400 | 637億3461万 | - | 13.76 | 1.45 |
| 01/15 | 1,662 | 1,678 | 1,575 | 1,578 | -5.57% | 543,000 | 618億9121万 | - | 13.36 | 1.41 |
| 01/14 | 1,649 | 1,678 | 1,625 | 1,671 | -0.59% | 240,300 | 655億3879万 | - | 14.15 | 1.49 |
| 01/13 | 1,682 | 1,690 | 1,660 | 1,681 | +0.24% | 211,300 | 659億3100万 | - | 14.23 | 1.5 |
| 01/12 | 1,690 | 1,691 | 1,650 | 1,677 | -0.83% | 675,400 | 657億7412万 | - | 14.2 | 1.5 |
| 01/08 | 1,640 | 1,695 | 1,616 | 1,691 | +1.56% | 265,600 | 663億2321万 | - | 14.32 | 1.51 |
| 01/07 | 1,715 | 1,715 | 1,646 | 1,665 | -2.8% | 432,800 | 653億346万 | - | 14.1 | 1.48 |
| 01/06 | 1,721 | 1,730 | 1,706 | 1,713 | -1.5% | 347,000 | 671億8608万 | - | 14.5 | 1.53 |
| 01/05 | 1,720 | 1,739 | 1,707 | 1,739 | +0.99% | 225,300 | 682億584万 | - | 14.72 | 1.55 |
| 01/04 | 1,760 | 1,761 | 1,692 | 1,722 | +0.12% | 459,100 | 675億3907万 | - | 14.58 | 1.54 |
| 2015 |
| 12/30 | 1,700 | 1,728 | 1,699 | 1,720 | +1.71% | 609,200 | 684億388万 | - | 15.28 | 1.52 |
| 12/29 | 1,665 | 1,698 | 1,652 | 1,691 | +1.2% | 377,600 | 672億5056万 | - | 15.02 | 1.49 |
| 12/28 | 1,658 | 1,693 | 1,654 | 1,671 | +0.06% | 420,000 | 664億5516万 | - | 14.85 | 1.48 |
| 12/25 | 1,700 | 1,730 | 1,669 | 1,670 | -1.76% | 1,186,800 | 664億1539万 | - | 14.84 | 1.47 |
| 12/24 | 1,793 | 1,793 | 1,658 | 1,700 | -5.19% | 2,111,300 | 676億849万 | - | 15.1 | 1.5 |
| 12/22 | 1,786 | 1,804 | 1,734 | 1,793 | +2.22% | 1,461,400 | 713億707万 | - | 15.93 | 1.58 |
| 12/21 | 1,702 | 1,780 | 1,702 | 1,754 | +5.85% | 1,669,300 | 697億5605万 | - | 15.58 | 1.55 |
| 12/18 | 1,730 | 1,759 | 1,652 | 1,657 | -2.01% | 2,290,000 | 658億9839万 | - | 14.72 | 1.46 |
| 12/17 | 1,631 | 1,691 | 1,611 | 1,691 | +6.02% | 2,816,500 | 672億5056万 | - | 15.02 | 1.49 |
| 12/16 | 1,620 | 1,681 | 1,593 | 1,595 | 0% | 11,551,400 | 634億3267万 | - | 14.17 | 1.41 |
