株価チャート
2015/08/04～2015/12/30
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 |
|---|
| 2017 | 7/1, 株式併合 10→1 |
| 2015 |
| 12/30 | 4,160 | 4,210 | 4,160 | 4,170 | -0.24% | 2,500 | 48億910万 | -1.47% | 4.24 | 0.51 |
| 12/29 | 4,190 | 4,190 | 4,160 | 4,180 | +0.72% | 900 | 48億2063万 | -1.14% | 4.25 | 0.52 |
| 12/28 | 4,150 | 4,160 | 4,110 | 4,150 | -1.43% | 3,400 | 47億8604万 | -1.73% | 4.22 | 0.51 |
| 12/25 | 4,280 | 4,280 | 4,200 | 4,210 | -1.64% | 7,700 | 48億5523万 | -0.24% | 4.28 | 0.52 |
| 12/24 | 4,430 | 4,430 | 4,280 | 4,280 | -1.83% | 5,700 | 49億3596万 | +1.54% | 4.36 | 0.53 |
| 12/22 | 4,390 | 4,390 | 4,330 | 4,360 | -0.68% | 2,300 | 50億2822万 | +3.66% | 4.44 | 0.54 |
| 12/21 | 4,380 | 4,390 | 4,250 | 4,390 | +1.62% | 2,300 | 50億6282万 | +4.67% | 4.47 | 0.54 |
| 12/18 | 4,360 | 4,480 | 4,320 | 4,320 | -1.37% | 5,900 | 49億8209万 | +3.3% | 4.4 | 0.53 |
| 12/17 | 4,350 | 4,450 | 4,330 | 4,380 | +1.86% | 5,700 | 50億5129万 | +4.96% | 4.46 | 0.54 |
| 12/16 | 4,240 | 4,340 | 4,240 | 4,300 | +1.65% | 3,900 | 49億5903万 | +3.27% | 4.38 | 0.53 |
| 12/15 | 4,280 | 4,300 | 4,230 | 4,230 | -0.7% | 2,900 | 48億7830万 | +1.78% | 4.3 | 0.52 |
| 12/14 | 4,200 | 4,270 | 4,170 | 4,260 | +0.47% | 2,900 | 49億1290万 | +2.65% | 4.33 | 0.53 |
| 12/11 | 4,200 | 4,250 | 4,200 | 4,240 | +0.24% | 600 | 48億8983万 | +2.37% | 4.31 | 0.52 |
| 12/10 | 4,220 | 4,230 | 4,170 | 4,230 | -0.24% | 1,800 | 48億7830万 | +2.45% | 4.3 | 0.52 |
| 12/09 | 4,300 | 4,300 | 4,220 | 4,240 | -1.62% | 800 | 48億8983万 | +3.01% | 4.31 | 0.52 |
| 12/08 | 4,300 | 4,310 | 4,270 | 4,310 | +0.23% | 1,400 | 49億7056万 | +4.99% | 4.39 | 0.53 |
| 12/07 | 4,190 | 4,320 | 4,190 | 4,300 | +3.86% | 5,600 | 49億5903万 | +5.03% | 4.38 | 0.53 |
| 12/04 | 4,170 | 4,170 | 4,130 | 4,140 | -0.96% | 2,700 | 47億7450万 | +1.17% | 4.21 | 0.51 |
| 12/03 | 4,230 | 4,240 | 4,160 | 4,180 | -1.42% | 4,400 | 48億2063万 | +2.1% | 4.25 | 0.52 |
| 12/02 | 4,230 | 4,250 | 4,210 | 4,240 | +0.24% | 1,100 | 48億8983万 | +3.57% | 4.31 | 0.52 |
| 12/01 | 4,200 | 4,250 | 4,200 | 4,230 | +0.95% | 4,600 | 48億7830万 | +3.27% | 4.3 | 0.52 |
| 11/30 | 4,110 | 4,220 | 4,110 | 4,190 | +2.2% | 6,300 | 48億3217万 | +2.34% | 4.26 | 0.52 |
| 11/27 | 4,090 | 4,100 | 4,070 | 4,100 | +0.24% | 1,700 | 47億2837万 | +0.17% | 4.17 | 0.51 |
| 11/26 | 4,060 | 4,090 | 4,060 | 4,090 | +0.49% | 3,200 | 47億1684万 | -0.15% | 4.16 | 0.5 |
| 11/25 | 4,060 | 4,070 | 4,050 | 4,070 | -0.25% | 1,500 | 46億9378万 | -0.83% | 4.14 | 0.5 |
| 11/24 | 4,080 | 4,090 | 4,050 | 4,080 | +0.49% | 1,900 | 47億531万 | -0.97% | 4.15 | 0.5 |
| 11/20 | 4,070 | 4,070 | 4,050 | 4,060 | -0.25% | 2,400 | 46億8224万 | -1.79% | 4.13 | 0.5 |
| 11/19 | 4,080 | 4,110 | 4,070 | 4,070 | -0.25% | 1,100 | 46億9378万 | -1.9% | 4.14 | 0.5 |
| 11/18 | 4,080 | 4,100 | 4,060 | 4,080 | +0.49% | 2,300 | 47億531万 | -1.88% | 4.15 | 0.5 |
| 11/17 | 4,060 | 4,060 | 4,050 | 4,060 | -0.25% | 1,100 | 46億8224万 | -2.59% | 4.13 | 0.5 |
| 11/16 | 4,060 | 4,080 | 4,050 | 4,070 | 0% | 1,500 | 46億9378万 | -2.44% | 4.14 | 0.5 |
| 11/13 | 4,090 | 4,100 | 4,050 | 4,070 | -0.73% | 1,900 | 46億9378万 | -2.44% | 4.14 | 0.5 |
| 11/12 | 4,110 | 4,110 | 4,080 | 4,100 | -1.44% | 1,600 | 47億2837万 | -1.63% | 4.17 | 0.51 |
| 11/11 | 4,110 | 4,160 | 4,100 | 4,160 | +1.46% | 2,300 | 47億9757万 | -0.05% | 4.23 | 0.51 |
| 11/10 | 4,070 | 4,100 | 4,060 | 4,100 | +0.74% | 1,800 | 47億2837万 | -1.3% | 4.17 | 0.51 |
| 11/09 | 4,060 | 4,070 | 4,040 | 4,070 | +0.25% | 2,500 | 46億9378万 | -1.81% | 4.14 | 0.5 |
| 11/06 | 3,970 | 4,060 | 3,940 | 4,060 | +3.57% | 3,300 | 46億8224万 | -1.79% | 4.13 | 0.5 |
| 11/05 | 3,920 | 3,940 | 3,910 | 3,920 | 0% | 1,600 | 45億2079万 | -4.95% | 3.99 | 0.48 |
| 11/04 | 3,970 | 3,980 | 3,920 | 3,920 | -1.01% | 2,000 | 45億2079万 | -4.81% | 3.99 | 0.48 |
| 11/02 | 4,050 | 4,050 | 3,960 | 3,960 | -1.98% | 4,700 | 45億6692万 | -3.84% | 4.03 | 0.49 |
| 10/30 | 4,100 | 4,100 | 3,970 | 4,040 | -4.72% | 16,000 | 46億5918万 | -1.82% | 4.11 | 0.5 |
| 10/29 | 4,200 | 4,250 | 4,200 | 4,240 | +0.95% | 6,200 | 48億8983万 | +3.21% | 4.31 | 0.52 |
| 10/28 | 4,170 | 4,250 | 4,170 | 4,200 | +0.96% | 4,200 | 48億4370万 | +2.61% | 4.27 | 0.52 |
| 10/27 | 4,290 | 4,290 | 4,160 | 4,160 | -3.03% | 2,700 | 47億9757万 | +2.01% | 4.23 | 0.51 |
| 10/26 | 4,220 | 4,290 | 4,210 | 4,290 | +2.63% | 3,600 | 49億4749万 | +5.43% | 4.37 | 0.53 |
| 10/23 | 4,220 | 4,220 | 4,140 | 4,180 | 0% | 3,000 | 48億2063万 | +3.06% | 4.25 | 0.52 |
| 10/22 | 4,200 | 4,250 | 4,160 | 4,180 | 0% | 3,500 | 48億2063万 | +3.11% | 4.25 | 0.52 |
| 10/21 | 4,210 | 4,220 | 4,110 | 4,180 | -2.56% | 5,200 | 48億2063万 | +3.01% | 4.25 | 0.52 |
| 10/20 | 4,440 | 4,440 | 4,220 | 4,290 | -3.81% | 7,100 | 49億4749万 | +5.72% | 4.37 | 0.53 |
| 10/19 | 4,500 | 4,500 | 4,420 | 4,460 | +0.45% | 3,700 | 51億4355万 | +10.1% | 4.54 | 0.55 |
| 10/16 | 4,470 | 4,520 | 4,370 | 4,440 | +0.23% | 7,400 | 51億2048万 | +10.26% | 4.52 | 0.55 |
| 10/15 | 4,290 | 4,450 | 4,260 | 4,430 | +3.5% | 6,800 | 51億895万 | +10.69% | 4.51 | 0.55 |
| 10/14 | 4,300 | 4,300 | 4,210 | 4,280 | -1.38% | 4,600 | 49億3596万 | +7.48% | 4.36 | 0.53 |
| 10/13 | 4,200 | 4,350 | 4,160 | 4,340 | +4.33% | 12,100 | 50億516万 | +9.26% | 4.42 | 0.54 |
| 10/09 | 4,100 | 4,170 | 4,070 | 4,160 | +2.21% | 9,100 | 47億9757万 | +5.53% | 4.23 | 0.51 |
| 10/08 | 3,970 | 4,070 | 3,930 | 4,070 | +2.52% | 16,000 | 46億9378万 | +4.04% | 4.14 | 0.5 |
| 10/07 | 3,920 | 3,970 | 3,900 | 3,970 | +0.51% | 2,400 | 45億7845万 | +2.16% | 4.04 | 0.49 |
| 10/06 | 3,990 | 3,990 | 3,930 | 3,950 | 0% | 4,400 | 45億5538万 | +2.33% | 4.02 | 0.49 |
| 10/05 | 3,900 | 3,950 | 3,870 | 3,950 | +1.8% | 2,300 | 45億5538万 | +3.21% | 4.02 | 0.49 |
| 10/02 | 3,820 | 3,880 | 3,820 | 3,880 | +1.84% | 1,400 | 44億7466万 | +2.35% | 3.95 | 0.48 |
| 10/01 | 3,830 | 3,850 | 3,800 | 3,810 | +0.26% | 2,400 | 43億9393万 | +1.55% | 3.88 | 0.47 |
| 09/30 | 3,790 | 3,820 | 3,760 | 3,800 | +1.06% | 2,700 | 43億8239万 | +1.96% | 3.87 | 0.47 |
| 09/29 | 3,910 | 3,910 | 3,730 | 3,760 | -4.57% | 6,200 | 43億3626万 | +1.38% | 3.83 | 0.46 |
| 09/28 | 3,890 | 3,980 | 3,890 | 3,940 | +1.55% | 2,300 | 45億4385万 | +6.6% | 4.01 | 0.49 |
| 09/25 | 3,880 | 3,890 | 3,850 | 3,880 | +0.78% | 5,000 | 44億7466万 | +5.55% | 3.95 | 0.48 |
| 09/24 | 3,900 | 3,900 | 3,850 | 3,850 | -0.52% | 3,600 | 44億4006万 | +5.25% | 3.92 | 0.47 |
| 09/18 | 3,860 | 3,900 | 3,840 | 3,870 | +1.04% | 2,900 | 44億6312万 | +6.26% | 3.94 | 0.48 |
| 09/17 | 3,910 | 3,940 | 3,820 | 3,830 | -2.54% | 8,300 | 44億1699万 | +5.66% | 3.9 | 0.47 |
| 09/16 | 4,050 | 4,050 | 3,880 | 3,930 | -1.01% | 8,200 | 45億3232万 | +8.86% | 4 | 0.48 |
| 09/15 | 4,130 | 4,130 | 3,960 | 3,970 | -3.87% | 9,400 | 45億7845万 | +10.52% | 4.04 | 0.49 |
| 09/14 | 4,200 | 4,210 | 3,950 | 4,130 | -3.5% | 18,500 | 47億6297万 | +15.62% | 4.2 | 0.51 |
| 09/11 | 4,260 | 4,320 | 4,200 | 4,280 | +2.15% | 16,000 | 49億3596万 | +20.7% | 4.36 | 0.53 |
| 09/10 | 4,050 | 4,230 | 4,020 | 4,190 | +1.95% | 17,900 | 48億3217万 | +19.2% | 4.26 | 0.52 |
| 09/09 | 3,960 | 4,110 | 3,950 | 4,110 | +6.48% | 8,500 | 47億3991万 | +17.8% | 4.18 | 0.51 |
| 09/08 | 3,900 | 4,090 | 3,860 | 3,860 | +1.58% | 22,900 | 44億5159万 | +11.4% | 3.93 | 0.48 |
| 09/07 | 3,830 | 3,890 | 3,730 | 3,800 | -3.8% | 5,500 | 43億8239万 | +10.08% | 3.87 | 0.47 |
| 09/04 | 3,900 | 3,960 | 3,610 | 3,950 | -1.99% | 26,000 | 45億5538万 | +14.76% | 4.02 | 0.49 |
| 09/03 | 3,860 | 4,140 | 3,810 | 4,030 | +12.57% | 49,400 | 46億4764万 | +17.66% | 4.1 | 0.5 |
| 09/02 | 3,330 | 3,580 | 3,330 | 3,580 | +4.99% | 5,400 | 41億2868万 | +5.39% | 3.64 | 0.44 |
| 09/01 | 3,450 | 3,510 | 3,400 | 3,410 | -0.29% | 5,100 | 39億3262万 | +0.71% | 3.47 | 0.42 |
| 08/31 | 3,420 | 3,430 | 3,390 | 3,420 | +3.32% | 7,400 | 39億4415万 | +1.15% | 3.48 | 0.42 |
| 08/28 | 3,210 | 3,310 | 3,180 | 3,310 | +5.75% | 3,800 | 38億1730万 | -1.95% | 3.37 | 0.41 |
| 08/27 | 3,110 | 3,150 | 3,090 | 3,130 | +2.62% | 3,400 | 36億971万 | -7.31% | 3.19 | 0.39 |
| 08/26 | 3,050 | 3,070 | 3,000 | 3,050 | +4.45% | 2,300 | 35億1745万 | -9.9% | 3.1 | 0.38 |
| 08/25 | 2,970 | 3,130 | 2,900 | 2,920 | -7.89% | 7,100 | 33億6752万 | -14.02% | 2.97 | 0.36 |
| 08/24 | 3,280 | 3,280 | 3,170 | 3,170 | -5.37% | 3,200 | 36億5584万 | -7.09% | 3.23 | 0.39 |
| 08/21 | 3,420 | 3,420 | 3,350 | 3,350 | -2.62% | 2,200 | 38億6343万 | -2.02% | 3.41 | 0.41 |
| 08/20 | 3,420 | 3,440 | 3,420 | 3,440 | +0.29% | 700 | 39億6722万 | +0.64% | 3.5 | 0.42 |
| 08/19 | 3,450 | 3,450 | 3,430 | 3,430 | -0.58% | 900 | 39億5569万 | +0.53% | 3.49 | 0.42 |
| 08/18 | 3,500 | 3,500 | 3,450 | 3,450 | +0.29% | 200 | 39億7875万 | +1.23% | 3.51 | 0.43 |
| 08/17 | 3,450 | 3,490 | 3,430 | 3,440 | -0.29% | 2,000 | 39億6722万 | +1.18% | 3.5 | 0.42 |
| 08/14 | 3,450 | 3,500 | 3,450 | 3,450 | 0% | 900 | 39億7875万 | +1.77% | 3.51 | 0.43 |
| 08/13 | 3,450 | 3,450 | 3,450 | 3,450 | -0.58% | 100 | 39億7875万 | +2.01% | 3.51 | 0.43 |
| 08/12 | 3,470 | 3,490 | 3,470 | 3,470 | -0.29% | 500 | 40億182万 | +2.78% | 3.53 | 0.43 |
| 08/11 | 3,470 | 3,480 | 3,470 | 3,480 | +0.29% | 600 | 40億1335万 | +3.2% | 3.54 | 0.43 |
| 08/10 | 3,500 | 3,500 | 3,470 | 3,470 | -1.14% | 1,400 | 40億182万 | +3.06% | 3.53 | 0.43 |
| 08/07 | 3,520 | 3,530 | 3,500 | 3,510 | -1.13% | 2,300 | 40億4795万 | +4.4% | 3.57 | 0.43 |
| 08/06 | 3,530 | 3,550 | 3,530 | 3,550 | +1.14% | 700 | 40億9408万 | +5.72% | 3.61 | 0.44 |
| 08/05 | 3,520 | 3,520 | 3,510 | 3,510 | -0.28% | 700 | 40億4795万 | +4.71% | 3.57 | 0.43 |
| 08/04 | 3,550 | 3,550 | 3,520 | 3,520 | -0.85% | 1,000 | 40億5948万 | +5.23% | 3.58 | 0.43 |
