株価チャート
2015/12/14～2016/05/13
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 |
| 05/13 | 1,218 | 1,218 | 1,206 | 1,209 | -0.82% | 5,300 | 96億4782万 | -0.41% | 6.53 | 0.63 |
| 05/12 | 1,201 | 1,222 | 1,201 | 1,219 | -1.77% | 6,200 | 97億2762万 | +0.33% | 6.59 | 0.63 |
| 05/11 | 1,234 | 1,241 | 1,218 | 1,241 | +1.72% | 4,800 | 99億318万 | +2.06% | 6.7 | 0.64 |
| 05/10 | 1,230 | 1,230 | 1,200 | 1,220 | +1.16% | 8,800 | 97億3560万 | +0.25% | 6.59 | 0.63 |
| 05/09 | 1,201 | 1,229 | 1,194 | 1,206 | +1.01% | 7,400 | 96億2388万 | -0.99% | 6.52 | 0.63 |
| 05/06 | 1,193 | 1,199 | 1,181 | 1,194 | -0.17% | 7,200 | 95億2812万 | -2.21% | 6.45 | 0.62 |
| 05/02 | 1,201 | 1,204 | 1,188 | 1,196 | -2.37% | 11,600 | 95億4408万 | -2.29% | 6.46 | 0.62 |
| 04/28 | 1,245 | 1,245 | 1,221 | 1,225 | -0.89% | 11,400 | 97億7550万 | -0.08% | 6.62 | 0.64 |
| 04/27 | 1,243 | 1,243 | 1,230 | 1,236 | -0.56% | 7,500 | 98億6328万 | +0.73% | 6.68 | 0.64 |
| 04/26 | 1,239 | 1,248 | 1,239 | 1,243 | 0% | 4,600 | 99億1914万 | +1.39% | 6.72 | 0.64 |
| 04/25 | 1,238 | 1,244 | 1,235 | 1,243 | +0.16% | 6,000 | 99億1914万 | +1.39% | 6.72 | 0.64 |
| 04/22 | 1,240 | 1,245 | 1,231 | 1,241 | +0.08% | 3,800 | 99億318万 | +1.39% | 6.7 | 0.64 |
| 04/21 | 1,231 | 1,242 | 1,222 | 1,240 | +2.31% | 8,900 | 98億9520万 | +1.31% | 6.7 | 0.64 |
| 04/20 | 1,222 | 1,227 | 1,212 | 1,212 | -0.82% | 3,800 | 96億7176万 | -0.9% | 6.55 | 0.63 |
| 04/19 | 1,226 | 1,226 | 1,210 | 1,222 | +1.66% | 3,400 | 97億5156万 | -0.16% | 6.6 | 0.63 |
| 04/18 | 1,202 | 1,216 | 1,200 | 1,202 | -2.67% | 11,100 | 95億9196万 | -1.88% | 6.49 | 0.62 |
| 04/15 | 1,226 | 1,235 | 1,204 | 1,235 | +1.4% | 3,900 | 98億5530万 | +0.73% | 6.67 | 0.64 |
| 04/14 | 1,186 | 1,218 | 1,176 | 1,218 | +2.7% | 12,000 | 97億1964万 | -0.57% | 6.58 | 0.63 |
| 04/13 | 1,186 | 1,193 | 1,168 | 1,186 | +0.25% | 6,300 | 94億6428万 | -3.18% | 6.41 | 0.62 |
| 04/12 | 1,205 | 1,209 | 1,181 | 1,183 | +0.68% | 7,800 | 94億4034万 | -3.43% | 6.39 | 0.61 |
| 04/11 | 1,179 | 1,189 | 1,175 | 1,175 | -1.51% | 6,200 | 93億7650万 | -4.16% | 6.35 | 0.61 |
| 04/08 | 1,178 | 1,200 | 1,170 | 1,193 | -0.25% | 10,100 | 95億2014万 | -2.77% | 6.45 | 0.62 |
| 04/07 | 1,191 | 1,218 | 1,185 | 1,196 | -0.25% | 8,900 | 95億4408万 | -2.53% | 6.46 | 0.62 |
| 04/06 | 1,204 | 1,209 | 1,192 | 1,199 | -0.83% | 8,300 | 95億6802万 | -2.28% | 6.48 | 0.62 |
| 04/05 | 1,232 | 1,241 | 1,208 | 1,209 | -2.42% | 5,300 | 96億4782万 | -1.31% | 6.53 | 0.63 |
| 04/04 | 1,234 | 1,261 | 1,232 | 1,239 | +0.41% | 7,400 | 98億8722万 | +1.23% | 6.69 | 0.64 |
| 04/01 | 1,267 | 1,273 | 1,232 | 1,234 | -2.53% | 9,000 | 98億4732万 | +1.06% | 6.67 | 0.64 |
| 03/31 | 1,276 | 1,285 | 1,262 | 1,266 | -0.16% | 16,000 | 101億268万 | +3.86% | 6.84 | 0.66 |
| 03/30 | 1,286 | 1,286 | 1,224 | 1,268 | -1.01% | 14,000 | 101億1864万 | +4.45% | 6.85 | 0.66 |
| 03/29 | 1,265 | 1,283 | 1,265 | 1,281 | +1.43% | 13,100 | 102億2238万 | +5.87% | 6.92 | 0.66 |
| 03/28 | 1,246 | 1,263 | 1,237 | 1,263 | +2.1% | 10,400 | 100億7874万 | +4.73% | 6.82 | 0.66 |
| 03/25 | 1,246 | 1,246 | 1,230 | 1,237 | -0.48% | 3,600 | 98億7126万 | +3% | 6.68 | 0.64 |
| 03/24 | 1,223 | 1,250 | 1,210 | 1,243 | +0.97% | 14,400 | 99億1914万 | +3.76% | 6.72 | 0.64 |
| 03/23 | 1,232 | 1,235 | 1,224 | 1,231 | +0.74% | 9,100 | 98億2338万 | +3.1% | 6.65 | 0.64 |
| 03/22 | 1,240 | 1,240 | 1,205 | 1,222 | +0.74% | 8,800 | 97億5156万 | +2.69% | 6.6 | 0.63 |
| 03/18 | 1,238 | 1,238 | 1,210 | 1,213 | -2.26% | 4,200 | 96億7974万 | +2.19% | 6.55 | 0.63 |
| 03/17 | 1,256 | 1,256 | 1,235 | 1,241 | +3.76% | 23,700 | 99億318万 | +5.08% | 6.7 | 0.64 |
| 03/16 | 1,230 | 1,234 | 1,195 | 1,196 | -4.4% | 25,000 | 95億4408万 | +1.44% | 6.46 | 0.62 |
| 03/15 | 1,244 | 1,259 | 1,244 | 1,251 | +0.64% | 9,500 | 99億8298万 | +5.93% | 6.76 | 0.65 |
| 03/14 | 1,239 | 1,250 | 1,228 | 1,243 | +1.89% | 14,700 | 99億1914万 | +5.16% | 6.72 | 0.64 |
| 03/11 | 1,214 | 1,230 | 1,192 | 1,220 | -0.81% | 11,900 | 97億3560万 | +3.04% | 6.59 | 0.63 |
| 03/10 | 1,201 | 1,230 | 1,200 | 1,230 | +2.93% | 10,000 | 98億1540万 | +3.54% | 6.65 | 0.64 |
| 03/09 | 1,199 | 1,200 | 1,192 | 1,195 | -0.42% | 5,600 | 95億3610万 | +0.25% | 6.46 | 0.62 |
| 03/08 | 1,203 | 1,220 | 1,190 | 1,200 | -0.25% | 10,900 | 95億7600万 | +0.17% | 6.48 | 0.62 |
| 03/07 | 1,195 | 1,214 | 1,195 | 1,203 | +0.17% | 7,200 | 95億9994万 | 0% | 6.5 | 0.62 |
| 03/04 | 1,192 | 1,205 | 1,185 | 1,201 | +0.25% | 8,700 | 95億8398万 | -0.33% | 6.49 | 0.62 |
| 03/03 | 1,185 | 1,206 | 1,185 | 1,198 | +1.1% | 5,300 | 95億6004万 | -0.58% | 6.47 | 0.62 |
| 03/02 | 1,169 | 1,194 | 1,167 | 1,185 | +1.89% | 14,700 | 94億5630万 | -1.74% | 6.4 | 0.61 |
| 03/01 | 1,172 | 1,175 | 1,162 | 1,163 | -0.68% | 5,400 | 92億8074万 | -3.57% | 6.28 | 0.6 |
| 02/29 | 1,198 | 1,198 | 1,171 | 1,171 | -0.85% | 12,400 | 93億4458万 | -3.06% | 6.33 | 0.61 |
| 02/26 | 1,170 | 1,190 | 1,170 | 1,181 | +1.2% | 11,100 | 94億2438万 | -2.4% | 6.38 | 0.61 |
| 02/25 | 1,173 | 1,173 | 1,159 | 1,167 | +1.74% | 5,100 | 93億1266万 | -3.39% | 6.3 | 0.61 |
| 02/24 | 1,165 | 1,186 | 1,146 | 1,147 | -2.47% | 11,200 | 91億5306万 | -5.13% | 6.2 | 0.59 |
| 02/23 | 1,176 | 1,192 | 1,176 | 1,176 | +1.12% | 27,100 | 93億8448万 | -2.97% | 6.35 | 0.61 |
| 02/22 | 1,162 | 1,180 | 1,162 | 1,163 | +1.22% | 8,400 | 92億8074万 | -4.28% | 6.28 | 0.6 |
| 02/19 | 1,150 | 1,165 | 1,142 | 1,149 | -1.37% | 15,700 | 91億6902万 | -5.67% | 6.21 | 0.6 |
| 02/18 | 1,158 | 1,177 | 1,142 | 1,165 | +3.28% | 9,600 | 92億9670万 | -4.66% | 6.29 | 0.6 |
| 02/17 | 1,156 | 1,156 | 1,126 | 1,128 | -1.23% | 8,500 | 90億144万 | -8.07% | 6.09 | 0.58 |
| 02/16 | 1,144 | 1,159 | 1,124 | 1,142 | +0.62% | 18,200 | 91億1316万 | -7.38% | 6.17 | 0.59 |
| 02/15 | 1,133 | 1,140 | 1,112 | 1,135 | +6.07% | 17,200 | 90億5730万 | -8.39% | 6.13 | 0.59 |
| 02/12 | 1,121 | 1,148 | 1,070 | 1,070 | -10.16% | 49,800 | 85億3860万 | -14.06% | 5.78 | 0.55 |
| 02/10 | 1,229 | 1,240 | 1,180 | 1,191 | -3.87% | 25,300 | 95億418万 | -5.1% | 6.43 | 0.62 |
| 02/09 | 1,280 | 1,283 | 1,221 | 1,239 | -4.4% | 18,600 | 98億8722万 | -1.67% | 6.69 | 0.64 |
| 02/08 | 1,273 | 1,308 | 1,273 | 1,296 | +0.31% | 7,200 | 103億4208万 | +2.53% | 7 | 0.67 |
| 02/05 | 1,310 | 1,317 | 1,288 | 1,292 | -1.82% | 11,000 | 103億1016万 | +2.13% | 6.98 | 0.67 |
| 02/04 | 1,320 | 1,325 | 1,312 | 1,316 | -0.6% | 5,400 | 105億168万 | +4.03% | 7.11 | 0.68 |
| 02/03 | 1,354 | 1,355 | 1,324 | 1,324 | -2% | 9,900 | 105億6552万 | +4.75% | 7.15 | 0.69 |
| 02/02 | 1,329 | 1,353 | 1,323 | 1,351 | +1.27% | 23,700 | 107億8098万 | +7.05% | 7.3 | 0.7 |
| 02/01 | 1,349 | 1,349 | 1,313 | 1,334 | +8.19% | 31,100 | 106億4532万 | +6.04% | 7.21 | 0.69 |
| 01/29 | 1,201 | 1,233 | 1,201 | 1,233 | +1.4% | 6,500 | 98億3934万 | -1.83% | 6.66 | 0.64 |
| 01/28 | 1,211 | 1,216 | 1,205 | 1,216 | +0.16% | 12,600 | 97億368万 | -3.34% | 6.57 | 0.63 |
| 01/27 | 1,186 | 1,217 | 1,186 | 1,214 | +2.62% | 8,100 | 96億8772万 | -3.73% | 6.56 | 0.63 |
| 01/26 | 1,191 | 1,196 | 1,183 | 1,183 | -2.39% | 10,100 | 94億4034万 | -6.48% | 6.39 | 0.61 |
| 01/25 | 1,235 | 1,235 | 1,163 | 1,212 | -0.49% | 11,000 | 96億7176万 | -4.57% | 6.55 | 0.63 |
| 01/22 | 1,193 | 1,218 | 1,168 | 1,218 | +6.38% | 9,400 | 97億1964万 | -4.32% | 6.58 | 0.63 |
| 01/21 | 1,180 | 1,200 | 1,144 | 1,145 | -4.1% | 15,000 | 91億3710万 | -10.27% | 6.19 | 0.59 |
| 01/20 | 1,253 | 1,253 | 1,190 | 1,194 | -2.37% | 12,500 | 95億2812万 | -6.94% | 6.45 | 0.62 |
| 01/19 | 1,230 | 1,277 | 1,211 | 1,223 | -0.57% | 5,800 | 97億5954万 | -5.12% | 6.61 | 0.63 |
| 01/18 | 1,233 | 1,238 | 1,201 | 1,230 | -1.76% | 12,600 | 98億1540万 | -5.02% | 6.65 | 0.64 |
| 01/15 | 1,286 | 1,286 | 1,247 | 1,252 | -0.32% | 16,800 | 99億9096万 | -3.77% | 6.76 | 0.65 |
| 01/14 | 1,270 | 1,291 | 1,246 | 1,256 | -2.71% | 14,700 | 100億2288万 | -3.83% | 6.79 | 0.65 |
| 01/13 | 1,265 | 1,293 | 1,265 | 1,291 | +2.06% | 4,600 | 103億218万 | -1.53% | 6.97 | 0.67 |
| 01/12 | 1,298 | 1,298 | 1,258 | 1,265 | -1.79% | 14,900 | 100億9470万 | -3.8% | 6.83 | 0.66 |
| 01/08 | 1,290 | 1,328 | 1,281 | 1,288 | -0.31% | 10,300 | 102億7824万 | -2.35% | 6.96 | 0.67 |
| 01/07 | 1,307 | 1,312 | 1,292 | 1,292 | -2.05% | 8,300 | 103億1016万 | -2.34% | 6.98 | 0.67 |
| 01/06 | 1,329 | 1,343 | 1,306 | 1,319 | -0.75% | 8,100 | 105億2562万 | -0.6% | 7.13 | 0.68 |
| 01/05 | 1,340 | 1,340 | 1,317 | 1,329 | +0.08% | 8,100 | 106億542万 | +0.08% | 7.18 | 0.69 |
| 01/04 | 1,360 | 1,360 | 1,314 | 1,328 | +0.3% | 23,200 | 105億9744万 | -0.15% | 7.17 | 0.69 |
| 2015 |
| 12/30 | 1,309 | 1,325 | 1,303 | 1,324 | +2% | 6,600 | 105億6552万 | -0.6% | 7.15 | 0.69 |
| 12/29 | 1,300 | 1,325 | 1,290 | 1,298 | +1.33% | 15,400 | 103億5804万 | -2.7% | 7.01 | 0.67 |
| 12/28 | 1,289 | 1,289 | 1,273 | 1,281 | +1.51% | 10,400 | 102億2238万 | -4.19% | 6.92 | 0.66 |
| 12/25 | 1,256 | 1,268 | 1,255 | 1,262 | -0.16% | 9,900 | 100億7076万 | -5.89% | 6.82 | 0.65 |
| 12/24 | 1,278 | 1,285 | 1,254 | 1,264 | -1.4% | 18,900 | 100億8672万 | -6.02% | 6.83 | 0.66 |
| 12/22 | 1,285 | 1,288 | 1,275 | 1,282 | -0.08% | 13,600 | 102億3036万 | -5.04% | 6.93 | 0.66 |
| 12/21 | 1,300 | 1,305 | 1,273 | 1,283 | -1.38% | 17,400 | 102億3834万 | -5.1% | 6.93 | 0.67 |
| 12/18 | 1,298 | 1,315 | 1,298 | 1,301 | -0.61% | 14,000 | 103億8198万 | -3.99% | 7.03 | 0.67 |
| 12/17 | 1,318 | 1,322 | 1,305 | 1,309 | -0.23% | 14,100 | 104億4582万 | -3.47% | 7.07 | 0.68 |
| 12/16 | 1,302 | 1,323 | 1,297 | 1,312 | +2.5% | 10,100 | 104億6976万 | -3.32% | 7.09 | 0.68 |
| 12/15 | 1,301 | 1,302 | 1,273 | 1,280 | -1.61% | 15,700 | 102億1440万 | -5.67% | 6.92 | 0.66 |
| 12/14 | 1,310 | 1,310 | 1,288 | 1,301 | -1.36% | 23,700 | 103億8198万 | -4.2% | 7.03 | 0.67 |
