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 | 467 | 467 | 456 | 457 | -2.14% | 3,600 | 15億5791万 | -2.14% | 75.98 | 1.95 |
| 04/27 | 472 | 476 | 461 | 467 | -2.1% | 1,600 | 15億9200万 | -0.21% | 77.65 | 2 |
| 04/26 | 468 | 477 | 468 | 477 | -1.24% | 2,000 | 16億2609万 | +1.71% | 79.31 | 2.04 |
| 04/25 | 476 | 485 | 475 | 483 | +3.43% | 3,200 | 16億4654万 | +2.77% | 80.31 | 2.07 |
| 04/22 | 459 | 467 | 455 | 467 | +0.43% | 700 | 15億9200万 | -0.85% | 77.65 | 2 |
| 04/21 | 460 | 465 | 460 | 465 | +1.31% | 2,100 | 15億8518万 | -1.48% | 77.31 | 1.99 |
| 04/20 | 455 | 474 | 454 | 459 | +1.77% | 3,200 | 15億6473万 | -2.96% | 76.32 | 1.96 |
| 04/19 | 446 | 504 | 446 | 451 | +1.81% | 21,100 | 15億3745万 | -5.05% | 74.99 | 1.93 |
| 04/18 | 452 | 452 | 443 | 443 | -3.7% | 2,600 | 15億1018万 | -7.32% | 73.66 | 1.89 |
| 04/15 | 464 | 464 | 454 | 460 | +1.77% | 700 | 15億6814万 | -4.17% | 76.48 | 1.97 |
| 04/14 | 463 | 463 | 452 | 452 | -1.74% | 2,300 | 15億4086万 | -6.22% | 75.15 | 1.93 |
| 04/13 | 463 | 463 | 450 | 460 | +1.1% | 1,300 | 15億6814万 | -4.96% | 76.48 | 1.97 |
| 04/12 | 448 | 464 | 448 | 455 | -1.94% | 2,900 | 15億5109万 | -6.19% | 75.65 | 1.95 |
| 04/11 | 470 | 470 | 464 | 464 | +0.43% | 500 | 15億8177万 | -4.72% | 77.15 | 1.98 |
| 04/08 | 429 | 466 | 429 | 462 | +4.29% | 1,700 | 15億7495万 | -5.33% | 76.82 | 1.98 |
| 04/07 | 460 | 460 | 441 | 443 | -0.67% | 400 | 15億1018万 | -9.41% | 73.66 | 1.89 |
| 04/06 | 440 | 446 | 440 | 446 | -0.45% | 1,200 | 15億2041万 | -9.16% | 74.16 | 1.91 |
| 04/05 | 464 | 464 | 439 | 448 | -1.75% | 3,300 | 15億2723万 | -9.31% | 74.49 | 1.92 |
| 04/04 | 449 | 464 | 449 | 456 | -5.2% | 10,000 | 15億5450万 | -8.62% | 75.82 | 1.95 |
| 04/01 | 490 | 497 | 481 | 481 | -1.64% | 1,500 | 16億3972万 | -3.8% | 79.98 | 2.06 |
| 03/31 | 498 | 498 | 486 | 489 | -1.81% | 1,900 | 16億6700万 | -2.2% | 81.31 | 2.09 |
| 03/30 | 510 | 510 | 490 | 498 | -2.35% | 1,300 | 16億9768万 | -0.2% | 82.8 | 2.13 |
| 03/29 | 483 | 510 | 482 | 510 | +5.59% | 2,000 | 17億3859万 | +2.62% | 84.8 | 2.18 |
| 03/28 | 484 | 488 | 483 | 483 | -2.42% | 1,500 | 16億4654万 | -2.03% | 80.31 | 2.07 |
| 03/25 | 497 | 497 | 488 | 495 | 0% | 1,900 | 16億8745万 | +0.81% | 82.3 | 2.12 |
| 03/24 | 498 | 498 | 485 | 495 | +1.02% | 3,000 | 16億8745万 | +1.64% | 82.3 | 2.12 |
| 03/23 | 487 | 493 | 487 | 490 | -2.97% | 4,500 | 16億7041万 | +1.45% | 81.47 | 2.1 |
| 03/22 | 505 | 505 | 483 | 505 | +1.2% | 1,500 | 17億2154万 | +5.21% | 83.97 | 2.16 |
| 03/18 | 500 | 500 | 499 | 499 | +1.42% | 900 | 17億109万 | +5.05% | 82.97 | 2.13 |
| 03/17 | 493 | 493 | 488 | 492 | -0.2% | 1,300 | 16億7722万 | +4.9% | 81.8 | 2.1 |
| 03/16 | 496 | 504 | 488 | 493 | -3.14% | 6,000 | 16億8063万 | +5.79% | 81.97 | 2.11 |
| 03/15 | 507 | 510 | 500 | 509 | -0.78% | 3,600 | 17億3518万 | +9.7% | 84.63 | 2.18 |
| 03/14 | 509 | 513 | 505 | 513 | +0.79% | 4,900 | 17億4881万 | +11.28% | 85.3 | 2.19 |
| 03/11 | 509 | 509 | 500 | 509 | 0% | 2,400 | 17億3518万 | +10.65% | 84.63 | 2.18 |
| 03/10 | 500 | 509 | 499 | 509 | +2.62% | 2,200 | 17億3518万 | +10.89% | 84.63 | 2.18 |
| 03/09 | 489 | 496 | 489 | 496 | +1.02% | 1,000 | 16億9086万 | +8.3% | 82.47 | 2.12 |
| 03/08 | 490 | 500 | 490 | 491 | 0% | 3,400 | 16億7381万 | +7.44% | 81.64 | 2.1 |
| 03/07 | 492 | 506 | 490 | 491 | -1.8% | 3,300 | 16億7381万 | +7.44% | 81.64 | 2.1 |
| 03/04 | 481 | 500 | 476 | 500 | +2.67% | 8,900 | 17億450万 | +9.89% | 83.13 | 2.14 |
| 03/03 | 500 | 501 | 487 | 487 | -2.6% | 7,300 | 16億6018万 | +7.51% | 80.97 | 2.08 |
| 03/02 | 520 | 549 | 500 | 500 | -3.29% | 24,200 | 17億450万 | +10.86% | 83.13 | 2.14 |
| 03/01 | 563 | 563 | 513 | 517 | -8.17% | 58,800 | 17億6245万 | +15.14% | 85.96 | 2.21 |
| 02/29 | 483 | 563 | 483 | 563 | +16.56% | 140,900 | 19億1926万 | +26.23% | 93.61 | 2.41 |
| 02/26 | 481 | 487 | 481 | 483 | +2.11% | 1,600 | 16億4654万 | +9.28% | 80.31 | 2.07 |
| 02/25 | 485 | 498 | 470 | 473 | -2.67% | 4,900 | 16億1245万 | +7.5% | 78.64 | 2.02 |
| 02/24 | 439 | 488 | 439 | 486 | +13.29% | 12,800 | 16億5677万 | +10.71% | 80.81 | 2.08 |
| 02/23 | 429 | 442 | 418 | 429 | +1.42% | 3,300 | 14億6246万 | -2.28% | 71.33 | 1.83 |
| 02/22 | 419 | 435 | 419 | 423 | +1.2% | 2,000 | 14億4200万 | -3.86% | 70.33 | 1.81 |
| 02/19 | 408 | 419 | 408 | 418 | +0.48% | 500 | 14億2496万 | -5.43% | 69.5 | 1.79 |
| 02/18 | 434 | 450 | 402 | 416 | +6.12% | 10,300 | 14億1814万 | -6.52% | 69.17 | 1.78 |
| 02/17 | 425 | 425 | 391 | 392 | -4.39% | 3,800 | 13億3632万 | -12.69% | 65.18 | 1.68 |
| 02/16 | 376 | 410 | 376 | 410 | +9.04% | 2,700 | 13億9769万 | -9.29% | 68.17 | 1.75 |
| 02/15 | 365 | 380 | 365 | 376 | +5.32% | 4,500 | 12億8178万 | -17.54% | 62.52 | 1.61 |
| 02/12 | 401 | 401 | 345 | 357 | -15% | 6,600 | 12億1701万 | -22.56% | 59.36 | 1.53 |
| 02/10 | 419 | 420 | 401 | 420 | -0.94% | 2,200 | 14億3178万 | -10.26% | 69.83 | 1.8 |
| 02/09 | 419 | 448 | 419 | 424 | -5.78% | 2,100 | 14億4541万 | -9.98% | 70.5 | 1.81 |
| 02/08 | 470 | 470 | 445 | 450 | -6.44% | 5,500 | 15億3405万 | -5.06% | 74.82 | 1.92 |
| 02/05 | 490 | 490 | 481 | 481 | +0.21% | 2,900 | 16億3972万 | +0.84% | 79.98 | 2.06 |
| 02/04 | 490 | 490 | 480 | 480 | -1.64% | 1,900 | 16億3632万 | +0.42% | 79.81 | 2.05 |
| 02/03 | 480 | 492 | 480 | 488 | +1.67% | 3,000 | 16億6359万 | +2.09% | 81.14 | 2.09 |
| 02/02 | 491 | 492 | 480 | 480 | 0% | 7,700 | 16億3632万 | +0.42% | 79.81 | 2.05 |
| 02/01 | 462 | 508 | 454 | 480 | +7.62% | 12,600 | 16億3632万 | 0% | 79.81 | 2.05 |
| 01/29 | 446 | 453 | 446 | 446 | 0% | 1,700 | 15億2041万 | -7.66% | 74.16 | 1.91 |
| 01/28 | 453 | 453 | 442 | 446 | +0.22% | 1,900 | 15億2041万 | -8.61% | 74.16 | 1.91 |
| 01/27 | 444 | 450 | 442 | 445 | +0.91% | 1,300 | 15億1700万 | -9.92% | 73.99 | 1.9 |
| 01/26 | 452 | 452 | 441 | 441 | -2.22% | 1,700 | 15億336万 | -11.98% | 73.32 | 1.89 |
| 01/25 | 455 | 459 | 451 | 451 | +0.67% | 2,100 | 15億3745万 | -11.22% | 74.99 | 1.93 |
| 01/22 | 436 | 448 | 436 | 448 | +3.46% | 2,600 | 15億2723万 | -13.01% | 74.49 | 1.92 |
| 01/21 | 436 | 441 | 432 | 433 | -3.78% | 2,500 | 14億7609万 | -16.89% | 71.99 | 1.85 |
| 01/20 | 478 | 478 | 450 | 450 | -7.41% | 2,000 | 15億3405万 | -14.93% | 74.82 | 1.92 |
| 01/19 | 442 | 496 | 440 | 486 | +8% | 6,900 | 16億5677万 | -9.16% | 80.81 | 2.08 |
| 01/18 | 429 | 452 | 428 | 450 | -5.66% | 6,500 | 15億3405万 | -16.51% | 74.82 | 1.92 |
| 01/15 | 484 | 484 | 456 | 477 | -2.65% | 6,700 | 16億2609万 | -12.64% | 79.31 | 2.04 |
| 01/14 | 491 | 496 | 481 | 490 | -5.59% | 9,800 | 16億7041万 | -11.07% | 81.47 | 2.1 |
| 01/13 | 472 | 552 | 472 | 519 | +9.96% | 41,900 | 17億6927万 | -6.32% | 86.29 | 2.22 |
| 01/12 | 501 | 501 | 471 | 472 | -6.53% | 4,500 | 16億904万 | -15.26% | 78.48 | 2.02 |
| 01/08 | 504 | 506 | 498 | 505 | -0.39% | 3,500 | 17億2154万 | -10.14% | 83.97 | 2.16 |
| 01/07 | 519 | 519 | 505 | 507 | -2.31% | 6,000 | 17億2836万 | -10.27% | 84.3 | 2.17 |
| 01/06 | 509 | 520 | 509 | 519 | +1.96% | 5,200 | 17億6927万 | -8.63% | 86.29 | 2.22 |
| 01/05 | 504 | 509 | 503 | 509 | +0.39% | 4,400 | 17億3518万 | -10.86% | 84.63 | 2.18 |
| 01/04 | 510 | 516 | 506 | 507 | -0.78% | 2,300 | 17億2836万 | -11.83% | 84.3 | 2.17 |
| 2015 |
| 12/30 | 509 | 514 | 505 | 511 | +1.39% | 12,100 | 17億4199万 | -11.59% | 84.96 | 2.19 |
| 12/29 | 498 | 508 | 498 | 504 | +1.41% | 4,500 | 17億1813万 | -13.25% | 83.8 | 2.16 |
| 12/28 | 493 | 499 | 490 | 497 | +2.47% | 13,700 | 16億9427万 | -14.9% | 82.64 | 2.13 |
| 12/25 | 474 | 497 | 458 | 485 | -4.9% | 33,600 | 16億5336万 | -17.52% | 80.64 | 2.07 |
| 12/24 | 545 | 547 | 510 | 510 | -8.27% | 23,400 | 17億3859万 | -13.85% | 84.8 | 2.18 |
| 12/22 | 584 | 594 | 540 | 556 | -5.44% | 17,100 | 18億9540万 | -6.4% | 92.45 | 2.38 |
| 12/21 | 595 | 600 | 577 | 588 | -1.51% | 12,900 | 20億449万 | -1.01% | 97.77 | 2.51 |
| 12/18 | 613 | 613 | 595 | 597 | -2.61% | 8,000 | 20億3517万 | +0.51% | 99.26 | 2.55 |
| 12/17 | 613 | 622 | 595 | 613 | +0.66% | 15,700 | 20億8971万 | +3.37% | 101.92 | 2.62 |
| 12/16 | 632 | 641 | 605 | 609 | -2.4% | 21,100 | 20億7608万 | +3.05% | 101.26 | 2.6 |
| 12/15 | 616 | 679 | 604 | 624 | +4.17% | 60,200 | 21億2721万 | +5.76% | 103.75 | 2.67 |
| 12/14 | 610 | 624 | 594 | 599 | -7.85% | 37,400 | 20億4199万 | +1.7% | 99.59 | 2.56 |
| 12/11 | 597 | 686 | 597 | 650 | +10.92% | 226,500 | 22億1585万 | +10.54% | 108.07 | 2.78 |
| 12/10 | 595 | 595 | 586 | 586 | -1.51% | 2,300 | 19億9767万 | 0% | 97.43 | 2.51 |
| 12/09 | 609 | 616 | 595 | 595 | -3.57% | 11,400 | 20億2835万 | +1.54% | 98.93 | 2.54 |
| 12/08 | 593 | 617 | 593 | 617 | +3.87% | 12,800 | 21億335万 | +5.29% | 102.59 | 2.64 |
| 12/07 | 586 | 594 | 585 | 594 | +1.02% | 5,900 | 20億2494万 | +1.37% | 98.76 | 2.54 |
| 12/04 | 586 | 599 | 585 | 588 | -0.84% | 2,800 | 20億449万 | +0.34% | 97.77 | 2.51 |
| 12/03 | 581 | 595 | 581 | 593 | +1.54% | 4,800 | 20億2153万 | +1.02% | 98.6 | 2.54 |
