株価チャート
2015/12/02~2016/04/28
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 |
04/28 | 489 | 500 | 480 | 480 | -1.84% | 12,000 | 46億1078万 | +2.56% | 6.22 | 0.37 |
04/27 | 487 | 499 | 487 | 489 | +0.2% | 12,000 | 46億9723万 | +4.94% | 6.33 | 0.38 |
04/26 | 505 | 505 | 485 | 488 | -10.13% | 48,000 | 46億8763万 | +5.17% | 6.32 | 0.38 |
04/25 | 516 | 569 | 510 | 543 | +6.47% | 77,000 | 52億1594万 | +17.53% | 7.03 | 0.42 |
04/22 | 500 | 519 | 500 | 510 | +2% | 10,000 | 48億9895万 | +11.35% | 6.6 | 0.39 |
04/21 | 484 | 521 | 480 | 500 | +4.38% | 54,000 | 48億290万 | +9.89% | 6.47 | 0.39 |
04/20 | 485 | 495 | 479 | 479 | -0.62% | 18,000 | 46億117万 | +5.97% | 6.2 | 0.37 |
04/19 | 486 | 489 | 480 | 482 | +2.55% | 7,000 | 46億2999万 | +7.11% | 6.24 | 0.37 |
04/18 | 478 | 478 | 470 | 470 | -0.63% | 8,000 | 45億1472万 | +4.91% | 6.09 | 0.36 |
04/15 | 480 | 491 | 473 | 473 | +1.72% | 16,000 | 45億4354万 | +6.05% | 6.13 | 0.36 |
04/14 | 465 | 465 | 465 | 465 | +2.65% | 7,000 | 44億6669万 | +4.49% | 6.02 | 0.36 |
04/13 | 453 | 453 | 453 | 453 | +1.8% | 2,000 | 43億5142万 | +2.26% | 5.87 | 0.35 |
04/12 | 444 | 453 | 444 | 445 | -1.11% | 7,000 | 42億7458万 | +0.45% | 5.76 | 0.34 |
04/11 | 453 | 453 | 440 | 450 | -1.1% | 32,000 | 43億2261万 | +1.81% | 5.83 | 0.35 |
04/08 | 455 | 458 | 446 | 455 | -1.09% | 24,000 | 43億7063万 | +2.94% | 5.89 | 0.35 |
04/07 | 467 | 478 | 458 | 460 | -2.95% | 21,000 | 44億1866万 | +4.55% | 5.96 | 0.35 |
04/06 | 451 | 474 | 449 | 474 | +4.64% | 29,000 | 45億5314万 | +8.22% | 6.14 | 0.37 |
04/05 | 466 | 466 | 450 | 453 | +1.12% | 12,000 | 43億5142万 | +3.9% | 5.87 | 0.35 |
04/04 | 437 | 517 | 437 | 448 | +2.52% | 56,000 | 43億339万 | +2.99% | 5.8 | 0.35 |
04/01 | 451 | 451 | 436 | 437 | -3.1% | 16,000 | 41億9773万 | +0.92% | 5.66 | 0.34 |
03/31 | 451 | 451 | 451 | 451 | -0.66% | 1,000 | 43億3221万 | +4.4% | 5.84 | 0.35 |
03/30 | 458 | 458 | 450 | 454 | -0.66% | 19,000 | 43億6103万 | +5.58% | 5.88 | 0.35 |
03/29 | 442 | 457 | 442 | 457 | +3.16% | 19,000 | 43億8985万 | +7.03% | 5.92 | 0.35 |
03/28 | 445 | 445 | 438 | 443 | +0.23% | 4,000 | 42億5536万 | +4.24% | 5.74 | 0.34 |
03/25 | 442 | 442 | 442 | 442 | +2.08% | 1,000 | 42億4576万 | +4.25% | 5.72 | 0.34 |
03/24 | 439 | 439 | 430 | 433 | -2.48% | 5,000 | 41億5931万 | +2.85% | 5.61 | 0.33 |
03/23 | 444 | 444 | 444 | 444 | +1.83% | 1,000 | 42億6497万 | +5.97% | 5.75 | 0.34 |
03/22 | 434 | 441 | 434 | 436 | -0.46% | 6,000 | 41億8812万 | +4.81% | 5.65 | 0.34 |
03/18 | 440 | 440 | 438 | 438 | -0.45% | 3,000 | 42億734万 | +6.05% | 5.67 | 0.34 |
03/17 | 433 | 440 | 433 | 440 | +4.76% | 7,000 | 42億2655万 | +7.32% | 5.7 | 0.34 |
03/15 | 430 | 430 | 420 | 420 | -2.33% | 18,000 | 40億3443万 | +2.69% | 5.44 | 0.32 |
03/14 | 437 | 437 | 430 | 430 | +0.23% | 2,000 | 41億3049万 | +4.88% | 5.57 | 0.33 |
03/11 | 415 | 429 | 415 | 429 | +2.14% | 8,000 | 41億2088万 | +4.38% | 5.56 | 0.33 |
03/10 | 430 | 430 | 415 | 420 | -4.11% | 16,000 | 40億3443万 | +2.19% | 5.44 | 0.32 |
03/09 | 427 | 444 | 427 | 438 | +1.62% | 6,000 | 42億734万 | +6.05% | 5.67 | 0.34 |
03/08 | 435 | 435 | 423 | 431 | -0.92% | 4,000 | 41億4009万 | +4.11% | 5.58 | 0.33 |
03/07 | 432 | 440 | 432 | 435 | -1.14% | 10,000 | 41億7852万 | +4.82% | 5.63 | 0.34 |
03/04 | 435 | 449 | 435 | 440 | +2.33% | 6,000 | 42億2655万 | +5.52% | 5.7 | 0.34 |
03/03 | 425 | 431 | 423 | 430 | +1.18% | 9,000 | 41億3049万 | +2.63% | 5.57 | 0.33 |
03/02 | 419 | 428 | 419 | 425 | +3.66% | 7,000 | 40億8246万 | +0.95% | 5.5 | 0.33 |
03/01 | 418 | 418 | 410 | 410 | -2.38% | 3,000 | 39億3837万 | -3.07% | 5.31 | 0.32 |
02/29 | 420 | 420 | 412 | 420 | +1.94% | 7,000 | 40億3443万 | -1.41% | 5.44 | 0.32 |
02/26 | 412 | 418 | 412 | 412 | +1.73% | 12,000 | 39億5758万 | -3.74% | 5.34 | 0.32 |
02/25 | 405 | 405 | 405 | 405 | 0% | 1,000 | 38億9034万 | -5.59% | 5.24 | 0.31 |
02/24 | 405 | 405 | 405 | 405 | -0.98% | 2,000 | 38億9034万 | -6.47% | 5.24 | 0.31 |
02/23 | 403 | 409 | 403 | 409 | +3.54% | 6,000 | 39億2877万 | -6.19% | 5.3 | 0.32 |
02/22 | 404 | 404 | 395 | 395 | -2.23% | 7,000 | 37億9429万 | -10.02% | 5.12 | 0.3 |
02/19 | 396 | 410 | 396 | 404 | -1.94% | 9,000 | 38億8074万 | -9.42% | 5.23 | 0.31 |
02/18 | 387 | 412 | 387 | 412 | +10.75% | 28,000 | 39億5758万 | -9.25% | 5.34 | 0.32 |
02/17 | 382 | 391 | 370 | 372 | 0% | 41,000 | 35億7335万 | -19.31% | 4.82 | 0.29 |
02/16 | 377 | 382 | 370 | 372 | 0% | 29,000 | 35億7335万 | -20.51% | 4.82 | 0.29 |
02/15 | 379 | 382 | 361 | 372 | +4.79% | 31,000 | 35億7335万 | -22.01% | 4.82 | 0.29 |
02/12 | 372 | 374 | 340 | 355 | -5.59% | 63,000 | 34億1005万 | -26.95% | 4.6 | 0.27 |
02/10 | 418 | 419 | 376 | 376 | -9.83% | 71,000 | 36億1178万 | -24.04% | 4.87 | 0.29 |
02/09 | 445 | 445 | 416 | 417 | -6.29% | 15,000 | 40億561万 | -17.26% | 5.4 | 0.32 |
02/08 | 434 | 469 | 430 | 445 | +2.53% | 22,000 | 42億7458万 | -13.09% | 5.76 | 0.34 |
02/05 | 454 | 455 | 428 | 434 | -2.69% | 33,000 | 41億6891万 | -16.38% | 5.62 | 0.33 |
02/04 | 454 | 454 | 446 | 446 | -1.76% | 12,000 | 42億8418万 | -14.89% | 5.78 | 0.34 |
02/03 | 465 | 465 | 453 | 454 | -2.99% | 12,000 | 43億6103万 | -14.34% | 5.88 | 0.35 |
02/02 | 481 | 481 | 468 | 468 | -1.06% | 18,000 | 44億9551万 | -12.36% | 6.06 | 0.36 |
02/01 | 491 | 495 | 472 | 473 | -2.07% | 30,000 | 45億4354万 | -12.08% | 6.13 | 0.36 |
01/29 | 483 | 486 | 478 | 483 | 0% | 12,000 | 46億3960万 | -11.05% | 6.25 | 0.37 |
01/28 | 484 | 484 | 483 | 483 | -0.21% | 2,000 | 46億3960万 | -11.7% | 6.25 | 0.37 |
01/27 | 470 | 484 | 470 | 484 | +3.64% | 9,000 | 46億4920万 | -12.16% | 6.27 | 0.37 |
01/26 | 479 | 480 | 467 | 467 | -2.51% | 23,000 | 44億8590万 | -16.01% | 6.05 | 0.36 |
01/25 | 473 | 479 | 470 | 479 | +2.57% | 16,000 | 46億117万 | -14.77% | 6.2 | 0.37 |
01/22 | 468 | 472 | 461 | 467 | +1.52% | 11,000 | 44億8590万 | -17.64% | 6.05 | 0.36 |
01/21 | 482 | 483 | 455 | 460 | -7.44% | 32,000 | 44億1866万 | -19.58% | 5.96 | 0.35 |
01/20 | 483 | 497 | 475 | 497 | +2.9% | 25,000 | 47億7408万 | -14.16% | 6.44 | 0.38 |
01/19 | 495 | 495 | 480 | 483 | +0.84% | 43,000 | 46億3960万 | -17.29% | 6.25 | 0.37 |
01/18 | 561 | 561 | 478 | 479 | -17.13% | 331,000 | 46億117万 | -18.95% | 6.2 | 0.37 |
01/15 | 578 | 578 | 578 | 578 | -1.03% | 1,000 | 55億5215万 | -3.18% | 7.49 | 0.45 |
01/14 | 586 | 586 | 584 | 584 | -0.17% | 5,000 | 56億978万 | -2.99% | 7.56 | 0.45 |
01/13 | 571 | 585 | 571 | 585 | +2.63% | 4,000 | 56億1939万 | -3.47% | 7.58 | 0.45 |
01/12 | 575 | 575 | 570 | 570 | -3.88% | 2,000 | 54億7530万 | -6.56% | 7.38 | 0.44 |
01/08 | 593 | 593 | 593 | 593 | +0.85% | 1,000 | 56億9623万 | -3.42% | 7.68 | 0.46 |
01/07 | 593 | 593 | 588 | 588 | -0.84% | 3,000 | 56億4821万 | -4.7% | 7.61 | 0.45 |
01/06 | 592 | 599 | 590 | 593 | -1.5% | 6,000 | 56億9623万 | -4.51% | 7.68 | 0.46 |
01/05 | 601 | 602 | 591 | 602 | +0.17% | 11,000 | 57億8269万 | -3.53% | 7.8 | 0.46 |
01/04 | 613 | 613 | 601 | 601 | -1.8% | 5,000 | 57億7308万 | -4.15% | 7.78 | 0.46 |
2015 |
12/30 | 587 | 612 | 587 | 612 | +5.15% | 8,000 | 58億7874万 | -2.7% | 7.93 | 0.47 |
12/29 | 582 | 582 | 575 | 582 | +0.87% | 5,000 | 55億9057万 | -7.91% | 7.54 | 0.45 |
12/28 | 565 | 584 | 565 | 577 | +2.12% | 4,000 | 55億4254万 | -9.13% | 7.47 | 0.45 |
12/25 | 570 | 574 | 563 | 565 | -0.88% | 52,000 | 54億2727万 | -11.44% | 7.32 | 0.44 |
12/24 | 584 | 589 | 570 | 570 | -2.4% | 42,000 | 54億7530万 | -11.08% | 7.38 | 0.44 |
12/22 | 585 | 585 | 583 | 584 | 0% | 11,000 | 56億978万 | -9.32% | 7.56 | 0.45 |
12/21 | 589 | 589 | 580 | 584 | -2.01% | 22,000 | 56億978万 | -9.74% | 7.56 | 0.45 |
12/18 | 606 | 606 | 595 | 596 | -1.65% | 10,000 | 57億2505万 | -8.31% | 7.72 | 0.46 |
12/17 | 613 | 613 | 606 | 606 | -1.14% | 8,000 | 58億2111万 | -7.06% | 7.85 | 0.47 |
12/16 | 613 | 613 | 613 | 613 | +2.85% | 2,000 | 58億8835万 | -6.41% | 7.94 | 0.47 |
12/15 | 608 | 608 | 590 | 596 | -1.81% | 25,000 | 57億2505万 | -9.42% | 7.72 | 0.46 |
12/14 | 629 | 629 | 605 | 607 | -3.5% | 34,000 | 58億3072万 | -8.17% | 7.86 | 0.47 |
12/11 | 633 | 642 | 629 | 629 | -0.63% | 6,000 | 60億4204万 | -5.13% | 8.15 | 0.49 |
12/10 | 642 | 642 | 626 | 633 | -0.63% | 19,000 | 60億8047万 | -4.67% | 8.2 | 0.49 |
12/09 | 645 | 645 | 631 | 637 | -1.24% | 19,000 | 61億1889万 | -4.35% | 8.25 | 0.49 |
12/08 | 636 | 656 | 630 | 645 | -7.33% | 68,000 | 61億9574万 | -3.44% | 8.35 | 0.5 |
12/07 | 685 | 725 | 685 | 696 | +1.75% | 53,000 | 66億8563万 | +4.04% | 9.01 | 0.54 |
12/04 | 670 | 684 | 666 | 684 | +0.88% | 40,000 | 65億7036万 | +2.4% | 8.86 | 0.53 |
12/03 | 672 | 680 | 667 | 678 | -1.02% | 53,000 | 65億1273万 | +1.65% | 8.78 | 0.52 |
12/02 | 673 | 685 | 673 | 685 | +2.85% | 7,000 | 65億7997万 | +2.54% | 8.87 | 0.53 |