株価チャート
2007/12/28～2016/03/28
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 | ||||||||||
| 03/28 | 513 | 564 | 510 | 520 | +1.56% | 151,769,000 | 6521億1692万 | -20.85% | 8.47 | - |
| 02/29 | 630 | 630 | 451 | 512 | -19.37% | 191,539,000 | 6420億8435万 | -22.07% | 8.34 | - |
| 01/29 | 737 | 741 | 594 | 635 | -14.88% | 93,269,000 | 7963億3508万 | -3.5% | 10.34 | - |
| 2015 | ||||||||||
| 12/30 | 728 | 755 | 685 | 746 | +2.9% | 89,180,000 | 9355億3700万 | +13.72% | 12.14 | - |
| 11/30 | 748 | 785 | 725 | 725 | -4.48% | 74,781,000 | 9092億151万 | +11.88% | 11.8 | - |
| 10/30 | 725 | 788 | 702 | 759 | +4.83% | 108,201,000 | 9518億3992万 | +18.41% | 12.36 | - |
| 09/30 | 742 | 765 | 682 | 724 | -2.43% | 102,389,000 | 9079億4744万 | +14.38% | 11.98 | - |
| 08/31 | 788 | 858 | 687 | 742 | -5.84% | 108,305,000 | 9305億2072万 | +18.72% | 12.28 | - |
| 07/31 | 754 | 830 | 722 | 788 | +4.93% | 103,698,000 | 9882億799万 | +27.92% | 13.04 | - |
| 06/30 | 766 | 800 | 730 | 751 | -2.97% | 104,150,000 | 9418億736万 | +24.13% | 12.47 | - |
| 05/29 | 761 | 787 | 734 | 774 | +1.31% | 98,933,000 | 9706億5099万 | +30.08% | 12.85 | - |
| 04/30 | 701 | 812 | 692 | 764 | +8.52% | 121,362,000 | 9581億1028万 | +29.93% | 12.68 | - |
| 03/31 | 738 | 760 | 698 | 704 | -4.99% | 115,411,000 | 8828億6602万 | +21.59% | 11.49 | - |
| 02/27 | 631 | 765 | 627 | 741 | +15.78% | 107,319,000 | 9574億2465万 | +30% | 12.12 | - |
| 01/30 | 652 | 655 | 606 | 640 | -2.59% | 88,375,000 | 8269億2547万 | +14.7% | 10.47 | - |
| 2014 | ||||||||||
| 12/30 | 670 | 704 | 630 | 657 | -1.79% | 95,169,000 | 8488億9068万 | +19.67% | 10.75 | - |
| 11/28 | 687 | 692 | 639 | 669 | +5.02% | 127,737,000 | 8643億9553万 | +24.35% | 10.94 | - |
| 10/31 | 603 | 641 | 536 | 637 | +5.64% | 106,755,000 | 8230億4926万 | +21.1% | 10.42 | - |
| 09/30 | 574 | 614 | 568 | 603 | +5.05% | 92,121,000 | 7791億1884万 | +17.09% | 9.98 | - |
| 08/29 | 588 | 601 | 550 | 574 | -3.2% | 82,500,000 | 7416億4878万 | +13.44% | 9.5 | - |
| 07/31 | 588 | 609 | 580 | 593 | +1.72% | 84,646,000 | 7661億9813万 | +19.32% | 9.82 | - |
| 06/30 | 569 | 599 | 563 | 583 | +2.82% | 99,285,000 | 7532億7742万 | +19.47% | 9.65 | - |
| 05/30 | 516 | 572 | 509 | 567 | +10.53% | 92,249,000 | 7326億428万 | +18.37% | 9.39 | - |
| 04/30 | 517 | 535 | 486 | 513 | -0.39% | 93,068,000 | 6628億3245万 | +8.69% | 8.49 | - |
| 03/31 | 507 | 530 | 495 | 515 | +0.39% | 117,069,000 | 6654億1659万 | +10.04% | 10.87 | - |
| 02/28 | 521 | 535 | 478 | 513 | -1.54% | 109,861,000 | 6628億3245万 | +10.8% | 10.83 | - |
| 01/31 | 581 | 588 | 518 | 521 | -11.09% | 106,414,000 | 6825億4701万 | +14.25% | 11.08 | - |
| 2013 | ||||||||||
| 12/30 | 562 | 588 | 525 | 586 | +4.46% | 129,681,000 | 7677億163万 | +30.22% | 12.47 | - |
| 11/29 | 543 | 568 | 532 | 561 | +3.89% | 110,125,000 | 7349億4986万 | +27.21% | 11.93 | - |
| 10/31 | 559 | 567 | 522 | 540 | -3.74% | 99,099,000 | 7074億3836万 | +24.71% | 11.49 | - |
| 09/30 | 521 | 576 | 517 | 561 | +8.51% | 60,148,000 | 7349億4986万 | +31.38% | 12.02 | - |
| 08/30 | 538 | 566 | 514 | 517 | -3.9% | 78,338,000 | 6773億673万 | +23.1% | 11.07 | - |
| 07/31 | 517 | 599 | 502 | 538 | +5.08% | 144,145,000 | 7048億1822万 | +29.64% | 11.52 | - |
| 06/28 | 496 | 516 | 446 | 512 | +1.99% | 171,765,000 | 6707億5637万 | +25.18% | 11.05 | - |
| 05/31 | 595 | 623 | 491 | 502 | -15.2% | 183,930,000 | 6576億5566万 | +24.26% | 10.84 | - |
| 04/30 | 544 | 629 | 503 | 592 | +8.62% | 193,239,000 | 7755億6206万 | +48% | 12.78 | - |
| 03/29 | 469 | 560 | 468 | 545 | +14.26% | 154,092,000 | 7139億8872万 | +38.68% | 12.9 | - |
| 02/28 | 437 | 488 | 430 | 477 | +9.15% | 141,294,000 | 6249億389万 | +22.94% | 11.29 | - |
| 01/31 | 414 | 445 | 407 | 437 | +9.25% | 138,387,000 | 5725億105万 | +13.21% | 10.34 | - |
| 2012 | ||||||||||
| 12/28 | 395 | 410 | 390 | 400 | +2.3% | 101,684,000 | - | +3.9% | - | - |
| 11/30 | 365 | 401 | 359 | 391 | +6.54% | 102,960,000 | - | +1.56% | - | - |
| 10/31 | 371 | 374 | 357 | 367 | -1.08% | 85,724,000 | - | -4.68% | - | - |
| 09/28 | 364 | 385 | 358 | 371 | +2.2% | 88,856,000 | - | -3.89% | - | - |
| 08/31 | 355 | 383 | 350 | 363 | +1.97% | 78,247,000 | - | -5.96% | - | - |
| 07/31 | 376 | 380 | 346 | 356 | -5.07% | 75,817,000 | - | -8.25% | - | - |
| 06/29 | 350 | 378 | 344 | 375 | +6.53% | 131,647,000 | - | -3.85% | - | - |
| 05/31 | 386 | 392 | 349 | 352 | -9.51% | 119,071,000 | - | -10.2% | - | - |
| 04/27 | 420 | 420 | 382 | 389 | -6.04% | 89,973,000 | - | -2.26% | - | - |
| 03/30 | 394 | 422 | 386 | 414 | +5.61% | 113,508,000 | - | +3.5% | - | - |
| 02/29 | 355 | 402 | 353 | 392 | +11.05% | 159,070,000 | - | -2.49% | - | - |
| 01/31 | 367 | 374 | 352 | 353 | -3.02% | 82,348,000 | - | -12.41% | - | - |
| 2011 | ||||||||||
| 12/30 | 371 | 376 | 357 | 364 | +0.28% | 79,436,000 | - | -10.34% | - | - |
| 11/30 | 360 | 387 | 359 | 363 | 0% | 79,212,000 | - | -11.03% | - | - |
| 10/31 | 388 | 389 | 352 | 363 | -7.16% | 87,857,000 | - | -11.89% | - | - |
| 09/30 | 385 | 394 | 361 | 391 | +2.36% | 131,555,000 | 5321億7878万 | -5.78% | 10.4 | - |
| 08/31 | 385 | 395 | 347 | 382 | +1.06% | 144,952,000 | - | -9.05% | - | - |
| 07/29 | 402 | 423 | 377 | 378 | -5.74% | 119,598,000 | - | -11.06% | - | - |
| 06/30 | 396 | 405 | 369 | 401 | +1.78% | 98,750,000 | 5457億8949万 | -6.96% | 10.66 | - |
| 05/31 | 408 | 411 | 381 | 394 | -1.5% | 74,040,000 | - | -9.22% | - | - |
| 04/28 | 399 | 400 | 383 | 400 | +1.27% | 92,567,000 | - | -8.05% | - | - |
| 03/31 | 440 | 451 | 339 | 395 | -10.23% | 156,959,000 | 5376億2304万 | -9.2% | 11.42 | - |
| 02/28 | 410 | 457 | 404 | 440 | +7.06% | 123,894,000 | - | +0.92% | - | - |
| 01/31 | 427 | 448 | 407 | 411 | -2.38% | 103,709,000 | - | -5.95% | - | - |
| 2010 | ||||||||||
| 12/30 | 402 | 433 | 402 | 421 | +3.95% | 123,180,000 | - | -4.75% | - | - |
| 11/30 | 393 | 430 | 387 | 405 | +2.27% | 109,878,000 | - | -8.99% | - | - |
| 10/29 | 391 | 418 | 384 | 396 | +1.54% | 128,583,000 | - | -11.41% | - | - |
| 09/30 | 366 | 400 | 363 | 390 | +6.85% | 92,341,000 | - | -13.53% | - | - |
| 08/31 | 400 | 409 | 363 | 365 | -8.52% | 98,172,000 | - | -20.48% | - | - |
| 07/30 | 404 | 435 | 384 | 399 | -2.44% | 90,264,000 | - | -15.64% | - | - |
| 06/30 | 433 | 446 | 403 | 409 | -5.98% | 80,979,000 | - | -15.84% | - | - |
| 05/31 | 483 | 487 | 422 | 435 | -11.41% | 121,750,000 | - | -13.17% | - | - |
| 04/30 | 464 | 507 | 453 | 491 | +7.21% | 147,952,000 | - | -4.47% | - | - |
| 03/31 | 449 | 468 | 417 | 458 | +2.92% | 135,230,000 | 6233億7051万 | -12.09% | 20.14 | - |
| 02/26 | 425 | 456 | 415 | 445 | +3.97% | 81,854,000 | - | -16.04% | - | - |
| 01/29 | 422 | 467 | 421 | 428 | +1.42% | 92,716,000 | - | -20.74% | - | - |
| 2009 | ||||||||||
| 12/30 | 415 | 458 | 409 | 422 | +0.48% | 109,427,000 | - | -23.83% | - | - |
| 11/30 | 443 | 448 | 402 | 420 | -7.28% | 126,120,000 | - | -26.57% | - | - |
| 10/30 | 445 | 474 | 416 | 453 | +2.95% | 135,442,000 | - | -22.83% | - | - |
| 09/30 | 524 | 527 | 421 | 440 | -16.19% | 129,494,000 | - | -26.79% | - | - |
| 08/31 | 528 | 549 | 499 | 525 | +2.34% | 89,924,000 | - | -14.77% | - | - |
| 07/31 | 518 | 544 | 474 | 513 | -0.77% | 115,017,000 | - | -18.44% | - | - |
| 06/30 | 472 | 530 | 457 | 517 | +10.23% | 150,833,000 | - | -19.6% | - | - |
| 05/29 | 419 | 497 | 415 | 469 | +12.74% | 142,224,000 | - | -28.72% | - | - |
| 04/30 | 423 | 432 | 393 | 416 | -0.48% | 152,596,000 | - | -38.37% | - | - |
| 03/31 | 400 | 469 | 373 | 418 | -0.48% | 125,311,000 | - | -39.68% | - | - |
| 02/27 | 464 | 481 | 406 | 420 | -10.06% | 94,581,000 | - | -41.26% | - | - |
| 01/30 | 529 | 536 | 434 | 467 | -10.36% | 103,753,000 | - | -36.72% | - | - |
| 2008 | ||||||||||
| 12/30 | 496 | 543 | 454 | 521 | +5.25% | 144,918,000 | - | -31.08% | - | - |
| 11/28 | 493 | 535 | 416 | 495 | +6.91% | 141,573,000 | - | -35.8% | - | - |
| 10/31 | 516 | 530 | 348 | 463 | -7.77% | 261,743,000 | - | -41.17% | - | - |
| 09/30 | 573 | 616 | 489 | 502 | -14.92% | 233,356,000 | - | -37.72% | - | - |
| 08/29 | 688 | 693 | 569 | 590 | -15.95% | 180,305,000 | - | -28.31% | - | - |
| 07/31 | 735 | 748 | 657 | 702 | -4.36% | 123,981,000 | - | -16.03% | - | - |
| 06/30 | 762 | 795 | 700 | 734 | -4.55% | 133,689,000 | - | -12.93% | - | - |
| 05/30 | 744 | 802 | 684 | 769 | +0.92% | 138,964,000 | - | -9.1% | - | - |
| 04/30 | 685 | 780 | 655 | 762 | +12.56% | 128,485,000 | - | -10.46% | - | - |
| 03/31 | 660 | 702 | 611 | 677 | -1.6% | 135,664,000 | - | -21.19% | - | - |
| 02/29 | 699 | 712 | 648 | 688 | -0.15% | 127,728,000 | - | -20.92% | - | - |
| 01/31 | 780 | 780 | 620 | 689 | -12.12% | 169,492,000 | - | -21.7% | - | - |
| 2007 | ||||||||||
| 12/28 | 862 | 884 | 767 | 784 | -8.94% | 119,092,000 | - | -12.01% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 940 5/23 | 611 3/11 | 17,834,000 6/8 | - | - | +13.76% 11/29 | -17.98% 1/22 |
| 2009年 3月期 | 802 5/7 | 348 10/28 | 19,219,000 10/27 | - | - | +16.91% 5/8 | -25.66% 10/27 |
| 2010年 3月期 | 549 8/5 | 393 4/7 4/6 | 18,229,000 5/7 | - | - | +16.11% 5/11 | -12.08% 9/25 |
| 2011年 3月期 | 507 4/21 4/15 | 339 3/15 | 12,559,000 6/11 | 6900億6299万 | 4614億306万 | +6.59% 10/7 | -19.29% 3/15 |
| 2012年 3月期 | 423 7/5 | 347 8/9 | 13,849,000 2/9 | 5757億3303万 | 4722億9163万 | +7.55% 7/5 | -8.72% 8/9 |
| 2013年 3月期 | 560 3/21 | 344 6/13 | 12,123,000 3/12 | 7621億9976万 | 4682億842万 | +16.19% 4/8 | -5.9% 5/23 |
| 2014年 3月期 | 629 4/11 | 446 6/13 | 16,119,000 4/5 | 8561億1365万 | 6070億3766万 | +13.43% 7/17 | -16.54% 6/3 |
| 2015年 3月期 | 765 2/23 | 486 4/11 | 12,800,000 10/31 | 9884億3435万 | 6279億4653万 | +14.5% 2/20 | -8.11% 10/17 |
| 2016年 3月期 | 858 8/19 | 451 2/12 | 25,746,000 3/28 | 1兆759億 | 5655億8602万 | +8.59% 3/15 | -26.38% 2/12 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 107%（2.07倍）
- 1985/12/28 vs 1984/12/28
- 67%（1.67倍）
- 1986/12/27 vs 1985/12/28
- 23%（1.23倍）
- 1987/12/28 vs 1986/12/27
- 31%（1.31倍）
- 1988/12/28 vs 1987/12/28
- 34%（1.34倍）
- 1989/12/29 vs 1988/12/28
- 14%（1.14倍）
- 1990/12/28 vs 1989/12/29
- -38%（0.62倍）
- 1991/12/30 vs 1990/12/28
- 27%（1.27倍）
- 1992/12/30 vs 1991/12/30
- -18%（0.82倍）
- 1993/12/30 vs 1992/12/30
- -5%（0.95倍）
- 1994/12/30 vs 1993/12/30
- -14%（0.86倍）
- 1995/12/29 vs 1994/12/30
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- -21%（0.79倍）
- 1999/12/30 vs 1998/12/30
- 74%（1.74倍）
- 2000/12/29 vs 1999/12/30
- 10%（1.1倍）
- 2001/12/28 vs 2000/12/29
- -12%（0.88倍）
- 2002/12/30 vs 2001/12/28
- 3%（1.03倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）