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 | 5,530 | 5,540 | 5,300 | 5,340 | -2.55% | 57,400 | 1702億8305万 | -6.27% | 21.39 | 3.18 |
| 04/27 | 5,480 | 5,550 | 5,450 | 5,480 | +0.18% | 44,600 | 1747億4740万 | -4.2% | 21.95 | 3.26 |
| 04/26 | 5,370 | 5,480 | 5,360 | 5,470 | -0.18% | 109,200 | 1744億2851万 | -4.57% | 21.91 | 3.26 |
| 04/25 | 5,690 | 5,690 | 5,460 | 5,480 | -2.84% | 173,100 | 1747億4740万 | -4.56% | 21.95 | 3.26 |
| 04/22 | 5,790 | 5,790 | 5,570 | 5,640 | -0.88% | 161,000 | 1798億4951万 | -1.81% | 22.59 | 3.36 |
| 04/21 | 5,780 | 5,800 | 5,670 | 5,690 | 0% | 103,800 | 1814億4392万 | -0.85% | 22.79 | 3.39 |
| 04/20 | 5,600 | 5,710 | 5,600 | 5,690 | +2.34% | 78,600 | 1814億4392万 | -0.8% | 22.79 | 3.39 |
| 04/19 | 5,580 | 5,600 | 5,500 | 5,560 | +0.72% | 124,400 | 1772億9845万 | -3.02% | 22.27 | 3.31 |
| 04/18 | 5,580 | 5,620 | 5,500 | 5,520 | -3.16% | 93,600 | 1760億2293万 | -3.75% | 22.11 | 3.29 |
| 04/15 | 5,760 | 5,780 | 5,650 | 5,700 | -1.89% | 89,800 | 1817億6280万 | -0.63% | 22.83 | 3.39 |
| 04/14 | 5,860 | 5,860 | 5,780 | 5,810 | +0.52% | 98,000 | 1852億7051万 | +1.4% | 23.27 | 3.46 |
| 04/13 | 5,710 | 5,800 | 5,680 | 5,780 | +1.4% | 77,600 | 1843億1386万 | +1.14% | 23.15 | 3.44 |
| 04/12 | 5,770 | 5,790 | 5,680 | 5,700 | -1.72% | 60,500 | 1817億6280万 | +0.02% | 22.83 | 3.39 |
| 04/11 | 5,710 | 5,820 | 5,680 | 5,800 | +1.58% | 65,400 | 1849億5162万 | +1.92% | 23.23 | 3.45 |
| 04/08 | 5,510 | 5,790 | 5,490 | 5,710 | +1.96% | 119,000 | 1820億8169万 | +0.56% | 22.87 | 3.4 |
| 04/07 | 5,670 | 5,720 | 5,510 | 5,600 | -1.41% | 80,600 | 1785億7398万 | -1.2% | 22.43 | 3.33 |
| 04/06 | 5,650 | 5,690 | 5,520 | 5,680 | 0% | 121,000 | 1811億2504万 | +0.35% | 22.75 | 3.38 |
| 04/05 | 5,820 | 5,870 | 5,660 | 5,680 | -3.07% | 90,300 | 1811億2504万 | +0.74% | 22.75 | 3.38 |
| 04/04 | 5,790 | 5,910 | 5,700 | 5,860 | +1.21% | 125,000 | 1868億6492万 | +4.34% | 23.47 | 3.49 |
| 04/01 | 5,790 | 5,800 | 5,720 | 5,790 | +0.35% | 119,500 | 1846億3274万 | +3.63% | 23.19 | 3.45 |
| 03/31 | 5,890 | 5,900 | 5,740 | 5,770 | -2.7% | 121,500 | 1839億9498万 | +3.8% | 23.11 | 3.44 |
| 03/30 | 5,890 | 5,960 | 5,870 | 5,930 | +0.17% | 102,600 | 1890億9709万 | +7.23% | 23.75 | 3.53 |
| 03/29 | 5,940 | 5,950 | 5,880 | 5,920 | -0.34% | 164,700 | 1887億7821万 | +7.77% | 23.71 | 3.52 |
| 03/28 | 5,950 | 5,960 | 5,890 | 5,940 | +0.85% | 101,700 | 1894億1597万 | +8.91% | 23.79 | 3.54 |
| 03/25 | 5,910 | 5,920 | 5,860 | 5,890 | -0.17% | 102,600 | 1878億2156万 | +8.87% | 23.59 | 3.51 |
| 03/24 | 5,790 | 5,940 | 5,790 | 5,900 | +2.08% | 143,300 | 1881億4045万 | +9.93% | 23.63 | 3.51 |
| 03/23 | 5,750 | 5,820 | 5,750 | 5,780 | +0.87% | 109,400 | 1843億1386万 | +8.56% | 23.15 | 3.44 |
| 03/22 | 5,610 | 5,730 | 5,610 | 5,730 | +3.62% | 76,000 | 1827億1945万 | +8.56% | 22.95 | 3.41 |
| 03/18 | 5,500 | 5,580 | 5,460 | 5,530 | +0.18% | 129,100 | 1763億4181万 | +5.59% | 22.15 | 3.29 |
| 03/17 | 5,610 | 5,620 | 5,480 | 5,520 | -1.78% | 135,400 | 1760億2293万 | +6.19% | 22.11 | 3.29 |
| 03/16 | 5,630 | 5,660 | 5,550 | 5,620 | +0.18% | 115,300 | 1792億1175万 | +8.52% | 22.51 | 3.35 |
| 03/15 | 5,620 | 5,680 | 5,550 | 5,610 | 0% | 69,800 | 1788億9286万 | +8.68% | 22.47 | 3.34 |
| 03/14 | 5,620 | 5,630 | 5,550 | 5,610 | +1.08% | 54,400 | 1788億9286万 | +9% | 22.47 | 3.34 |
| 03/11 | 5,500 | 5,600 | 5,470 | 5,550 | +0.18% | 127,800 | 1769億7957万 | +8.14% | 22.23 | 3.3 |
| 03/10 | 5,450 | 5,590 | 5,420 | 5,540 | +1.84% | 94,400 | 1766億6069万 | +7.99% | 22.19 | 3.3 |
| 03/09 | 5,450 | 5,530 | 5,350 | 5,440 | +1.12% | 142,400 | 1734億7187万 | +5.82% | 21.79 | 3.24 |
| 03/08 | 5,450 | 5,470 | 5,240 | 5,380 | -2% | 89,500 | 1715億5858万 | +4.32% | 21.55 | 3.2 |
| 03/07 | 5,590 | 5,650 | 5,450 | 5,490 | 0% | 145,800 | 1750億6628万 | +6.17% | 21.99 | 3.27 |
| 03/04 | 5,460 | 5,520 | 5,410 | 5,490 | +0.92% | 142,500 | 1750億6628万 | +6.23% | 21.99 | 3.27 |
| 03/03 | 5,420 | 5,490 | 5,370 | 5,440 | +0.74% | 139,700 | 1734億7187万 | +5.49% | 21.79 | 3.24 |
| 03/02 | 5,280 | 5,430 | 5,040 | 5,400 | +5.26% | 219,600 | 1721億9634万 | +4.67% | 21.63 | 3.21 |
| 03/01 | 5,100 | 5,170 | 5,050 | 5,130 | 0% | 127,400 | 1635億8652万 | -0.58% | 20.55 | 3.05 |
| 02/29 | 5,170 | 5,260 | 5,120 | 5,130 | -0.19% | 100,500 | 1635億8652万 | -0.97% | 20.55 | 3.05 |
| 02/26 | 5,100 | 5,250 | 5,090 | 5,140 | +0.78% | 113,400 | 1639億540万 | -0.96% | 20.59 | 3.06 |
| 02/25 | 4,995 | 5,150 | 4,825 | 5,100 | +1.19% | 277,600 | 1626億2988万 | -1.81% | 20.43 | 3.04 |
| 02/24 | 5,000 | 5,080 | 4,945 | 5,040 | +0.6% | 135,800 | 1607億1658万 | -3.17% | 20.19 | 3 |
| 02/23 | 5,000 | 5,190 | 4,990 | 5,010 | +1.31% | 200,300 | 1597億5994万 | -4.11% | 20.07 | 2.98 |
| 02/22 | 4,825 | 4,990 | 4,820 | 4,945 | +2.49% | 132,400 | 1576億8720万 | -5.68% | 19.8 | 2.94 |
| 02/19 | 4,815 | 4,920 | 4,760 | 4,825 | +0.1% | 118,700 | 1538億6062万 | -8.41% | 19.32 | 2.87 |
| 02/18 | 4,895 | 4,935 | 4,810 | 4,820 | 0% | 193,700 | 1537億118万 | -8.97% | 19.3 | 2.87 |
| 02/17 | 4,700 | 4,850 | 4,695 | 4,820 | +3.88% | 195,200 | 1537億118万 | -9.5% | 19.3 | 2.87 |
| 02/16 | 4,695 | 4,770 | 4,630 | 4,640 | -1.59% | 245,300 | 1479億6130万 | -13.29% | 18.58 | 2.76 |
| 02/15 | 4,605 | 4,760 | 4,605 | 4,715 | +3.97% | 234,000 | 1503億5291万 | -12.52% | 18.88 | 2.81 |
| 02/12 | 4,680 | 4,770 | 4,530 | 4,535 | -10.38% | 299,000 | 1446億1304万 | -16.36% | 18.16 | 2.7 |
| 02/10 | 5,270 | 5,320 | 4,980 | 5,060 | -2.32% | 195,200 | 1613億5435万 | -7.34% | 20.27 | 3.01 |
| 02/09 | 5,160 | 5,350 | 5,140 | 5,180 | -1.33% | 295,400 | 1651億8093万 | -5.47% | 20.75 | 3.08 |
| 02/08 | 5,220 | 5,350 | 5,120 | 5,250 | +0.57% | 193,700 | 1674億1311万 | -4.49% | 21.03 | 3.13 |
| 02/05 | 5,390 | 5,410 | 5,160 | 5,220 | -5.26% | 251,800 | 1664億5646万 | -5.42% | 20.91 | 3.11 |
| 02/04 | 5,730 | 5,740 | 5,490 | 5,510 | -5.33% | 193,500 | 1757億404万 | -0.54% | 22.07 | 3.28 |
| 02/03 | 5,780 | 5,870 | 5,730 | 5,820 | -0.17% | 125,500 | 1855億8939万 | +4.9% | 23.31 | 3.46 |
| 02/02 | 5,750 | 5,830 | 5,720 | 5,830 | +1.57% | 99,900 | 1859億827万 | +5.08% | 23.35 | 3.47 |
| 02/01 | 5,470 | 5,780 | 5,470 | 5,740 | +5.9% | 133,800 | 1830億3833万 | +3.46% | 22.99 | 3.42 |
| 01/29 | 5,280 | 5,430 | 5,200 | 5,420 | +4.03% | 215,200 | 1728億3410万 | -2.4% | 21.71 | 3.23 |
| 01/28 | 5,380 | 5,380 | 5,140 | 5,210 | -4.93% | 315,800 | 1661億3758万 | -6.6% | 20.87 | 3.1 |
| 01/27 | 5,510 | 5,520 | 5,380 | 5,480 | +0.74% | 206,000 | 1747億4740万 | -2.28% | 21.95 | 3.26 |
| 01/26 | 5,600 | 5,600 | 5,400 | 5,440 | -3.2% | 90,600 | 1734億7187万 | -3.24% | 21.79 | 3.24 |
| 01/25 | 5,400 | 5,630 | 5,390 | 5,620 | +4.27% | 157,600 | 1792億1175万 | -0.23% | 22.51 | 3.35 |
| 01/22 | 5,340 | 5,390 | 5,230 | 5,390 | +2.86% | 301,200 | 1718億7746万 | -4.31% | 21.59 | 3.21 |
| 01/21 | 5,330 | 5,410 | 5,230 | 5,240 | -2.24% | 228,000 | 1670億9423万 | -6.99% | 20.99 | 3.12 |
| 01/20 | 5,550 | 5,550 | 5,340 | 5,360 | -3.42% | 228,500 | 1709億2081万 | -4.93% | 21.47 | 3.19 |
| 01/19 | 5,480 | 5,620 | 5,460 | 5,550 | +1.65% | 137,600 | 1769億7957万 | -1.47% | 22.23 | 3.3 |
| 01/18 | 5,500 | 5,560 | 5,440 | 5,460 | -1.97% | 128,700 | 1741億963万 | -2.92% | 21.87 | 3.25 |
| 01/15 | 5,610 | 5,690 | 5,530 | 5,570 | +1.46% | 187,900 | 1776億1734万 | -0.98% | 22.31 | 3.32 |
| 01/14 | 5,510 | 5,560 | 5,430 | 5,490 | -1.79% | 184,100 | 1750億6628万 | -2.38% | 21.99 | 3.27 |
| 01/13 | 5,510 | 5,590 | 5,480 | 5,590 | +2.57% | 126,600 | 1782億5510万 | -0.6% | 22.39 | 3.33 |
| 01/12 | 5,560 | 5,680 | 5,430 | 5,450 | -3.2% | 246,500 | 1737億9075万 | -3.13% | 21.83 | 3.24 |
| 01/08 | 5,560 | 5,700 | 5,490 | 5,630 | +2.18% | 262,400 | 1795億3063万 | -0.21% | 22.55 | 3.35 |
| 01/07 | 5,500 | 5,610 | 5,440 | 5,510 | +0.18% | 110,300 | 1757億404万 | -2.5% | 22.07 | 3.28 |
| 01/06 | 5,520 | 5,600 | 5,430 | 5,500 | -0.9% | 111,600 | 1753億8516万 | -2.86% | 22.03 | 3.27 |
| 01/05 | 5,620 | 5,660 | 5,480 | 5,550 | -0.89% | 173,100 | 1769億7957万 | -2.15% | 22.23 | 3.3 |
| 01/04 | 5,740 | 5,790 | 5,580 | 5,600 | -3.45% | 163,100 | 1785億7398万 | -1.79% | 22.43 | 3.33 |
| 2015 |
| 12/30 | 5,820 | 5,860 | 5,710 | 5,800 | +0.87% | 217,900 | 1849億5162万 | +1.33% | 23.23 | 3.45 |
| 12/29 | 5,620 | 5,750 | 5,580 | 5,750 | +0.88% | 192,700 | 1833億5721万 | +0.05% | 23.03 | 3.42 |
| 12/28 | 5,830 | 5,880 | 5,630 | 5,700 | -2.23% | 148,300 | 1817億6280万 | -1.13% | 22.83 | 3.39 |
| 12/25 | 5,800 | 5,900 | 5,750 | 5,830 | +0.17% | 95,600 | 1859億827万 | +0.81% | 23.35 | 3.47 |
| 12/24 | 5,960 | 6,000 | 5,790 | 5,820 | -0.68% | 138,200 | 1855億8939万 | +0.48% | 23.31 | 3.46 |
| 12/22 | 5,980 | 6,000 | 5,820 | 5,860 | -3.3% | 200,400 | 1868億6492万 | +0.9% | 23.47 | 3.49 |
| 12/21 | 6,150 | 6,300 | 6,030 | 6,060 | +1.85% | 554,700 | 1932億4256万 | +4.14% | 24.27 | 3.61 |
| 12/18 | 5,850 | 6,050 | 5,850 | 5,950 | +2.23% | 377,000 | 1897億3486万 | +2.15% | 23.83 | 3.54 |
| 12/17 | 5,780 | 5,850 | 5,720 | 5,820 | +1.75% | 204,400 | 1855億8939万 | -0.14% | 23.31 | 3.46 |
| 12/16 | 5,690 | 5,720 | 5,510 | 5,720 | +1.78% | 239,000 | 1824億57万 | -1.95% | 22.91 | 3.41 |
| 12/15 | 5,570 | 5,670 | 5,530 | 5,620 | +3.5% | 338,100 | 1792億1175万 | -3.7% | 22.51 | 3.35 |
| 12/14 | 5,330 | 5,470 | 5,280 | 5,430 | +1.88% | 246,500 | 1731億5299万 | -7% | 21.75 | 3.23 |
| 12/11 | 5,300 | 5,400 | 5,280 | 5,330 | +1.72% | 337,400 | 1699億6416万 | -8.89% | 21.35 | 3.17 |
| 12/10 | 5,210 | 5,290 | 5,190 | 5,240 | -1.32% | 170,600 | 1670億9423万 | -10.6% | 20.99 | 3.12 |
| 12/09 | 5,470 | 5,570 | 5,300 | 5,310 | -3.45% | 353,800 | 1693億2640万 | -9.54% | 21.27 | 3.16 |
| 12/08 | 5,530 | 5,600 | 5,490 | 5,500 | -0.9% | 97,700 | 1753億8516万 | -6.37% | 22.03 | 3.27 |
| 12/07 | 5,510 | 5,580 | 5,460 | 5,550 | +1.09% | 110,300 | 1769億7957万 | -5.69% | 22.23 | 3.3 |
| 12/04 | 5,510 | 5,590 | 5,460 | 5,490 | -2.31% | 165,400 | 1750億6628万 | -6.81% | 21.99 | 3.27 |
| 12/03 | 5,820 | 5,820 | 5,590 | 5,620 | -3.93% | 276,900 | 1792億1175万 | -4.75% | 22.51 | 3.35 |
