株価チャート
2015/12/03～2016/04/28
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 | 1,111 | 1,114 | 1,020 | 1,036 | -4.78% | 403,400 | 222億9720万 | +5.93% | - | 6.16 |
| 04/27 | 1,101 | 1,144 | 1,056 | 1,088 | +4.21% | 660,700 | 234億1637万 | +12.05% | - | 6.47 |
| 04/26 | 1,110 | 1,177 | 1,013 | 1,044 | +0.38% | 1,242,300 | 224億6938万 | +8.3% | - | 6.21 |
| 04/25 | 1,030 | 1,083 | 1,023 | 1,040 | +1.86% | 256,300 | 223億8329万 | +8.56% | - | 6.19 |
| 04/22 | 1,031 | 1,038 | 1,007 | 1,021 | -0.97% | 173,200 | 219億7437万 | +7.02% | - | 6.07 |
| 04/21 | 1,045 | 1,064 | 1,021 | 1,031 | -1.81% | 328,900 | 221億8959万 | +8.76% | - | 6.13 |
| 04/20 | 1,160 | 1,170 | 1,023 | 1,050 | -7.49% | 636,300 | 225億9852万 | +11.11% | - | 6.24 |
| 04/19 | 1,037 | 1,137 | 1,021 | 1,135 | +10.95% | 834,400 | 244億2792万 | +20.49% | - | 6.75 |
| 04/18 | 987 | 1,040 | 984 | 1,023 | +1.69% | 284,400 | 220億1741万 | +9.88% | - | 6.08 |
| 04/15 | 981 | 1,026 | 980 | 1,006 | -0.49% | 249,900 | 216億5153万 | +8.87% | - | 5.98 |
| 04/14 | 1,020 | 1,035 | 1,005 | 1,011 | -0.88% | 228,100 | 217億5914万 | +10.37% | - | 6.01 |
| 04/13 | 979 | 1,021 | 973 | 1,020 | +4.83% | 325,900 | 219億5284万 | +12.21% | - | 6.07 |
| 04/12 | 1,020 | 1,023 | 971 | 973 | -4.04% | 372,200 | 209億4129万 | +8.11% | - | 5.79 |
| 04/11 | 980 | 1,015 | 961 | 1,014 | +4.54% | 362,800 | 218億2371万 | +13.3% | - | 6.03 |
| 04/08 | 907 | 993 | 906 | 970 | +1.57% | 394,600 | 208億7672万 | +9.48% | - | 5.77 |
| 04/07 | 919 | 969 | 906 | 955 | +4.83% | 395,500 | 205億5389万 | +8.65% | - | 5.68 |
| 04/06 | 960 | 961 | 900 | 911 | -8.17% | 667,300 | 196億690万 | +4.71% | - | 5.42 |
| 04/05 | 1,024 | 1,024 | 972 | 992 | +13.5% | 2,965,800 | 213億5022万 | +15.08% | - | 5.9 |
| 04/04 | 864 | 894 | 845 | 874 | +2.34% | 156,500 | 188億1057万 | +2.7% | - | 5.2 |
| 04/01 | 890 | 894 | 852 | 854 | -3.83% | 145,300 | 183億8012万 | +1.07% | - | 5.08 |
| 03/31 | 872 | 900 | 867 | 888 | +1.72% | 127,900 | 191億1189万 | +5.71% | - | 5.28 |
| 03/30 | 872 | 888 | 865 | 873 | -1.13% | 105,500 | 187億8905万 | +4.68% | - | 5.19 |
| 03/29 | 855 | 883 | 853 | 883 | +2.79% | 123,400 | 190億427万 | +6.39% | - | 5.25 |
| 03/28 | 880 | 885 | 853 | 859 | -4.02% | 158,600 | 184億8774万 | +4.63% | - | 5.11 |
| 03/25 | 877 | 899 | 873 | 895 | +2.05% | 98,200 | 192億6254万 | +10.09% | - | 5.32 |
| 03/24 | 894 | 894 | 870 | 877 | -1.9% | 83,900 | 188億7514万 | +9.49% | - | 5.22 |
| 03/23 | 908 | 921 | 886 | 894 | -1.97% | 91,300 | 192億4102万 | +13.31% | - | 5.32 |
| 03/22 | 943 | 943 | 904 | 912 | -0.98% | 150,500 | 196億2842万 | +17.37% | - | 5.42 |
| 03/18 | 880 | 921 | 850 | 921 | +3.95% | 237,800 | 198億2213万 | +20.87% | - | 5.48 |
| 03/17 | 908 | 928 | 881 | 886 | -5.54% | 447,300 | 190億6884万 | +17.98% | - | 5.27 |
| 03/16 | 970 | 1,060 | 931 | 938 | -5.44% | 1,708,500 | 201億8801万 | +25.57% | - | 5.58 |
| 03/15 | 992 | 992 | 992 | 992 | +17.81% | 186,100 | 213億5022万 | +33.69% | - | 5.9 |
| 03/14 | 860 | 869 | 838 | 842 | -1.52% | 143,600 | 181億2186万 | +13.94% | - | 5.01 |
| 03/11 | 812 | 855 | 805 | 855 | +3.89% | 143,600 | 184億165万 | +15.54% | - | 5.09 |
| 03/10 | 813 | 834 | 804 | 823 | +1.35% | 88,400 | 177億1293万 | +10.47% | - | 4.89 |
| 03/09 | 806 | 825 | 799 | 812 | -0.49% | 102,400 | 174億7618万 | +8.27% | - | 4.83 |
| 03/08 | 821 | 832 | 790 | 816 | -1.45% | 142,200 | 175億6227万 | +7.79% | - | 4.85 |
| 03/07 | 825 | 832 | 801 | 828 | +2.22% | 147,800 | 178億2054万 | +8.52% | - | 4.92 |
| 03/04 | 798 | 835 | 794 | 810 | +3.45% | 236,500 | 174億3314万 | +5.33% | - | 4.82 |
| 03/03 | 729 | 785 | 729 | 783 | +7.26% | 199,600 | 168億5203万 | +0.9% | - | 4.66 |
| 03/02 | 729 | 742 | 719 | 730 | +1.53% | 129,400 | 157億1135万 | -6.89% | - | 4.34 |
| 03/01 | 711 | 720 | 706 | 719 | -0.42% | 89,300 | 154億7460万 | -9.45% | - | 4.28 |
| 02/29 | 717 | 742 | 715 | 722 | +0.98% | 109,400 | 155億3917万 | -10.2% | - | 4.29 |
| 02/26 | 722 | 729 | 697 | 715 | -1.52% | 174,200 | 153億8851万 | -11.62% | - | 4.25 |
| 02/25 | 732 | 739 | 711 | 726 | -1.63% | 189,300 | 156億2526万 | -10.7% | - | 4.32 |
| 02/24 | 750 | 760 | 721 | 738 | -3.78% | 451,500 | 158億8353万 | -9.89% | - | 4.39 |
| 02/23 | 742 | 767 | 735 | 767 | +14.99% | 1,117,000 | 165億768万 | -7.26% | - | 4.56 |
| 02/22 | 653 | 667 | 646 | 667 | +1.06% | 256,400 | 143億5544万 | -19.93% | - | 3.97 |
| 02/19 | 648 | 690 | 638 | 660 | +10.37% | 971,300 | 142億478万 | -21.71% | - | 3.93 |
| 02/18 | 609 | 624 | 584 | 598 | +2.93% | 356,500 | 128億7039万 | -30.06% | - | 3.56 |
| 02/17 | 585 | 600 | 561 | 581 | -0.68% | 290,400 | 125億451万 | -33.3% | - | 3.46 |
| 02/16 | 563 | 626 | 556 | 585 | +9.14% | 1,310,600 | 125億9060万 | -33.97% | - | 3.48 |
| 02/15 | 536 | 536 | 536 | 536 | -15.72% | 392,200 | 115億3600万 | -40.64% | - | 3.19 |
| 02/12 | 636 | 636 | 636 | 636 | -19.08% | 28,900 | 136億8824万 | -31.02% | - | 3.78 |
| 02/10 | 820 | 846 | 752 | 786 | -4.5% | 229,400 | 169億1660万 | -16.2% | - | 4.67 |
| 02/09 | 865 | 876 | 810 | 823 | -9.16% | 238,100 | 177億1293万 | -13% | - | 4.89 |
| 02/08 | 869 | 916 | 850 | 906 | +1.91% | 112,500 | 194億9929万 | -5.03% | - | 5.39 |
| 02/05 | 949 | 961 | 881 | 889 | -8.35% | 203,400 | 191億3341万 | -7.2% | - | 5.29 |
| 02/04 | 946 | 979 | 938 | 970 | +1.78% | 134,600 | 208億7672万 | +0.73% | - | 5.77 |
| 02/03 | 966 | 970 | 939 | 953 | -2.85% | 125,100 | 205億1084万 | -0.94% | - | 5.67 |
| 02/02 | 974 | 1,014 | 972 | 981 | +0.31% | 215,800 | 211億1347万 | +2.19% | - | 5.83 |
| 02/01 | 951 | 988 | 944 | 978 | +1.77% | 155,200 | 210億4890万 | +2.19% | - | 5.82 |
| 01/29 | 984 | 984 | 927 | 961 | -1.74% | 198,100 | 206億8302万 | +0.42% | - | 5.72 |
| 01/28 | 967 | 996 | 965 | 978 | -1.61% | 148,400 | 210億4890万 | +2.09% | - | 5.82 |
| 01/27 | 1,015 | 1,023 | 972 | 994 | +0.51% | 214,800 | 213億9326万 | +3.43% | - | 5.91 |
| 01/26 | 941 | 1,048 | 940 | 989 | +3.56% | 705,800 | 212億8565万 | +2.81% | - | 5.88 |
| 01/25 | 970 | 1,000 | 913 | 955 | +12.35% | 1,316,300 | 205億5389万 | -0.93% | - | 5.68 |
| 01/22 | 825 | 855 | 815 | 850 | +4.17% | 181,900 | 182億9404万 | -12.37% | - | 5.06 |
| 01/21 | 860 | 895 | 801 | 816 | -7.8% | 255,400 | 175億6227万 | -16.65% | - | 4.85 |
| 01/20 | 926 | 928 | 877 | 885 | -5.35% | 148,000 | 190億4732万 | -10.52% | - | 5.26 |
| 01/19 | 903 | 944 | 899 | 935 | +3.43% | 112,200 | 201億2344万 | -6.12% | - | 5.56 |
| 01/18 | 888 | 913 | 887 | 904 | -2.9% | 168,000 | 194億5624万 | -9.69% | - | 5.38 |
| 01/15 | 970 | 977 | 931 | 931 | -3.42% | 132,200 | 200億3735万 | -7.64% | - | 5.54 |
| 01/14 | 962 | 982 | 945 | 964 | -3.21% | 137,300 | 207億4759万 | -5.02% | - | 5.73 |
| 01/13 | 958 | 1,008 | 958 | 996 | +4.95% | 147,600 | 214億3631万 | -2.45% | - | 5.92 |
| 01/12 | 991 | 1,004 | 940 | 949 | -6.13% | 237,200 | 204億2475万 | -7.59% | - | 5.64 |
| 01/08 | 996 | 1,024 | 984 | 1,011 | -0.1% | 167,500 | 217億5914万 | -2.13% | - | 6.01 |
| 01/07 | 1,017 | 1,036 | 1,000 | 1,012 | -1.46% | 195,200 | 217億8066万 | -2.41% | - | 6.02 |
| 01/06 | 1,092 | 1,099 | 1,017 | 1,027 | +2.5% | 649,100 | 221億350万 | -1.25% | - | 6.11 |
| 01/05 | 1,001 | 1,015 | 960 | 1,002 | -1.67% | 214,900 | 215億6544万 | -3.84% | - | 5.96 |
| 01/04 | 1,015 | 1,043 | 1,008 | 1,019 | +0.59% | 155,900 | 219億3132万 | -2.67% | - | 6.06 |
| 2015 |
| 12/30 | 1,012 | 1,019 | 1,000 | 1,013 | +0.1% | 172,300 | 218億219万 | -3.43% | - | 6.02 |
| 12/29 | 1,018 | 1,044 | 981 | 1,012 | +7.55% | 678,000 | 217億8066万 | -3.71% | - | 6.02 |
| 12/28 | 897 | 958 | 897 | 941 | +5.02% | 194,200 | 202億5257万 | -10.64% | - | 5.6 |
| 12/25 | 891 | 903 | 870 | 896 | -1.1% | 780,400 | 192億8407万 | -15.31% | - | 5.33 |
| 12/24 | 954 | 963 | 900 | 906 | -6.5% | 703,700 | 194億9929万 | -14.77% | - | 5.39 |
| 12/22 | 992 | 1,006 | 968 | 969 | -3.29% | 633,200 | 208億5520万 | -9.35% | - | 5.76 |
| 12/21 | 1,030 | 1,030 | 998 | 1,002 | -3.84% | 541,400 | 215億933万 | -6.53% | - | 5.94 |
| 12/18 | 1,011 | 1,042 | 1,010 | 1,042 | +1.56% | 193,200 | 223億6798万 | -2.98% | - | 6.18 |
| 12/17 | 1,034 | 1,038 | 1,000 | 1,026 | -1.54% | 267,600 | 220億2452万 | -4.56% | - | 6.09 |
| 12/16 | 1,060 | 1,087 | 1,035 | 1,042 | -4.23% | 361,000 | 223億6798万 | -3.34% | - | 6.18 |
| 12/15 | 1,080 | 1,136 | 1,076 | 1,088 | +0.74% | 340,300 | 233億5544万 | +0.93% | - | 6.45 |
| 12/14 | 1,061 | 1,084 | 1,056 | 1,080 | +0.47% | 120,900 | 231億8371万 | +0.37% | - | 6.41 |
| 12/11 | 1,058 | 1,083 | 1,058 | 1,075 | +1.61% | 139,700 | 230億7638万 | 0% | - | 6.38 |
| 12/10 | 1,043 | 1,081 | 1,041 | 1,058 | -0.09% | 139,000 | 227億1145万 | -1.4% | - | 6.28 |
| 12/09 | 1,062 | 1,087 | 1,055 | 1,059 | -1.67% | 100,700 | 227億3291万 | -1.21% | - | 6.28 |
| 12/08 | 1,115 | 1,116 | 1,065 | 1,077 | -3.93% | 186,500 | 231億1931万 | +0.47% | - | 6.39 |
| 12/07 | 1,130 | 1,137 | 1,118 | 1,121 | +0.72% | 153,900 | 240億6383万 | +4.47% | - | 6.65 |
| 12/04 | 1,102 | 1,114 | 1,098 | 1,113 | -1.33% | 130,800 | 238億9210万 | +3.73% | - | 6.6 |
| 12/03 | 1,113 | 1,134 | 1,098 | 1,128 | +1.26% | 178,900 | 242億1409万 | +5.22% | - | 6.69 |
