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 |
---|
2015 |
12/30 | 41 | 43 | 40 | 43 | +7.5% | 326,600 | 25億5910万 | 0% | - | 1.06 |
12/29 | 41 | 42 | 40 | 40 | -2.44% | 164,700 | 23億8056万 | -6.98% | - | 0.98 |
12/28 | 40 | 41 | 40 | 41 | 0% | 172,500 | 24億4007万 | -4.65% | - | 1.01 |
12/25 | 40 | 41 | 37 | 41 | -2.38% | 1,172,000 | 24億4007万 | -4.65% | - | 1.01 |
12/24 | 41 | 43 | 40 | 42 | +7.69% | 1,175,300 | 24億9959万 | -2.33% | - | 1.03 |
12/22 | 39 | 40 | 37 | 39 | -2.5% | 1,592,900 | 23億2104万 | -9.3% | - | 0.96 |
12/21 | 41 | 42 | 40 | 40 | -4.76% | 1,140,700 | 23億8056万 | -6.98% | - | 0.98 |
12/18 | 47 | 47 | 41 | 42 | -10.64% | 2,602,700 | 24億9959万 | -2.33% | - | 1.03 |
12/17 | 48 | 48 | 43 | 47 | -4.08% | 1,501,600 | 27億9716万 | +9.3% | - | 1.16 |
12/16 | 50 | 51 | 49 | 49 | -2% | 577,100 | 29億1618万 | +16.67% | - | 1.21 |
12/15 | 51 | 51 | 48 | 50 | -1.96% | 1,494,200 | 29億7570万 | +19.05% | - | 1.23 |
12/14 | 49 | 52 | 48 | 51 | +4.08% | 1,703,100 | 30億3521万 | +24.39% | - | 1.25 |
12/11 | 47 | 50 | 46 | 49 | +6.52% | 2,026,100 | 29億1618万 | +19.51% | - | 1.21 |
12/10 | 44 | 47 | 43 | 46 | +6.98% | 1,456,500 | 27億3764万 | +15% | - | 1.13 |
12/09 | 44 | 44 | 41 | 43 | -2.27% | 608,000 | 25億5910万 | +7.5% | - | 1.06 |
12/08 | 43 | 44 | 43 | 44 | +2.33% | 321,300 | 26億1861万 | +10% | - | 1.08 |
12/07 | 42 | 44 | 42 | 43 | +2.38% | 478,500 | 25億5910万 | +7.5% | - | 1.06 |
12/04 | 42 | 43 | 41 | 42 | 0% | 357,500 | 24億9959万 | +5% | - | 1.03 |
12/03 | 42 | 43 | 41 | 42 | 0% | 110,900 | 24億9959万 | +5% | - | 1.03 |
12/02 | 42 | 42 | 41 | 42 | 0% | 68,600 | 24億9959万 | +5% | - | 1.03 |
12/01 | 41 | 42 | 41 | 42 | +2.44% | 344,100 | 24億9959万 | +5% | - | 1.03 |
11/30 | 41 | 42 | 41 | 41 | 0% | 187,300 | 24億4007万 | +2.5% | - | 1.01 |
11/27 | 41 | 42 | 40 | 41 | -2.38% | 258,000 | 24億4007万 | +2.5% | - | 1.01 |
11/26 | 42 | 42 | 41 | 42 | 0% | 219,800 | 24億9959万 | +5% | - | 1.03 |
11/25 | 41 | 42 | 40 | 42 | +5% | 245,300 | 24億9959万 | +5% | - | 1.03 |
11/24 | 41 | 42 | 40 | 40 | 0% | 206,700 | 23億8056万 | 0% | - | 0.98 |
11/20 | 42 | 42 | 39 | 40 | -2.44% | 738,500 | 21億6593万 | 0% | - | 0.9 |
11/19 | 40 | 41 | 39 | 41 | +5.13% | 511,700 | 22億2008万 | +2.5% | - | 0.92 |
11/18 | 39 | 40 | 38 | 39 | +2.63% | 440,500 | 21億1178万 | -2.5% | - | 0.87 |
11/17 | 36 | 39 | 36 | 38 | +2.7% | 276,300 | 20億5763万 | -7.32% | - | 0.85 |
11/16 | 36 | 37 | 35 | 37 | 0% | 256,600 | 20億348万 | -9.76% | - | 0.83 |
11/13 | 37 | 38 | 37 | 37 | 0% | 391,400 | 20億348万 | -11.9% | - | 0.83 |
11/12 | 36 | 38 | 34 | 37 | 0% | 2,146,300 | 20億348万 | -11.9% | - | 0.83 |
11/11 | 39 | 39 | 37 | 37 | -7.5% | 988,500 | 20億348万 | -11.9% | - | 0.83 |
11/10 | 39 | 40 | 39 | 40 | +2.56% | 89,300 | 21億6593万 | -4.76% | - | 0.9 |
11/09 | 40 | 40 | 39 | 39 | 0% | 124,300 | 21億1178万 | -7.14% | - | 0.87 |
11/06 | 38 | 40 | 38 | 39 | +2.63% | 310,100 | 21億1178万 | -7.14% | - | 0.87 |
11/05 | 39 | 39 | 38 | 38 | 0% | 155,600 | 20億5763万 | -9.52% | - | 0.85 |
11/04 | 38 | 39 | 38 | 38 | -2.56% | 334,100 | 20億5763万 | -9.52% | - | 0.85 |
11/02 | 39 | 40 | 38 | 39 | 0% | 366,100 | 21億1178万 | -7.14% | - | 0.87 |
10/30 | 39 | 40 | 39 | 39 | -2.5% | 390,500 | 21億1178万 | -7.14% | - | 0.87 |
10/29 | 41 | 41 | 39 | 40 | -2.44% | 467,100 | 21億6593万 | -4.76% | - | 0.9 |
10/28 | 41 | 42 | 40 | 41 | 0% | 465,500 | 22億2008万 | -2.38% | - | 0.92 |
10/27 | 42 | 43 | 40 | 41 | -2.38% | 1,049,300 | 22億2008万 | -2.38% | - | 0.92 |
10/26 | 43 | 44 | 42 | 42 | -2.33% | 422,600 | 22億7423万 | 0% | - | 0.94 |
10/23 | 43 | 44 | 42 | 43 | +2.38% | 142,400 | 23億2837万 | +2.38% | - | 0.96 |
10/22 | 42 | 43 | 42 | 42 | 0% | 66,800 | 22億7423万 | 0% | - | 0.94 |
10/21 | 43 | 43 | 41 | 42 | 0% | 528,900 | 22億2301万 | 0% | - | 0.92 |
10/20 | 44 | 44 | 42 | 42 | -4.55% | 396,500 | 22億2301万 | +2.44% | - | 0.92 |
10/19 | 45 | 47 | 43 | 44 | -6.38% | 687,900 | 23億2886万 | +7.32% | - | 0.96 |
10/16 | 44 | 48 | 44 | 47 | +6.82% | 578,900 | 24億8765万 | +14.63% | - | 1.03 |
10/15 | 44 | 47 | 43 | 44 | +2.33% | 730,200 | 23億2886万 | +7.32% | - | 0.96 |
10/14 | 51 | 51 | 43 | 43 | -17.31% | 2,381,500 | 22億7594万 | +4.88% | - | 0.94 |
10/13 | 50 | 53 | 50 | 52 | +4% | 1,703,400 | 27億5230万 | +30% | - | 1.14 |
10/09 | 47 | 50 | 47 | 50 | +6.38% | 1,399,400 | 26億4644万 | +25% | - | 1.09 |
10/08 | 44 | 47 | 43 | 47 | +6.82% | 1,196,300 | 24億8765万 | +17.5% | - | 1.03 |
10/07 | 41 | 44 | 41 | 44 | +10% | 564,400 | 23億2886万 | +12.82% | - | 0.96 |
10/06 | 41 | 41 | 40 | 40 | 0% | 44,300 | 21億1715万 | +2.56% | - | 0.88 |
10/05 | 41 | 41 | 40 | 40 | -2.44% | 26,800 | 21億1715万 | +2.56% | - | 0.88 |
10/02 | 40 | 41 | 39 | 41 | 0% | 61,800 | 21億7008万 | +5.13% | - | 0.9 |
10/01 | 39 | 41 | 38 | 41 | +5.13% | 239,800 | 21億7008万 | +5.13% | - | 0.9 |
09/30 | 39 | 40 | 38 | 39 | 0% | 154,500 | 21億1178万 | 0% | - | 0.87 |
09/29 | 39 | 39 | 37 | 39 | 0% | 217,200 | 21億1178万 | 0% | - | 0.87 |
09/28 | 39 | 40 | 39 | 39 | 0% | 60,000 | 21億1178万 | 0% | - | 0.87 |
09/25 | 38 | 40 | 37 | 39 | +2.63% | 143,400 | 21億1178万 | -2.5% | - | 0.87 |
09/24 | 38 | 38 | 37 | 38 | 0% | 254,200 | 20億5763万 | -5% | - | 0.85 |
09/18 | 37 | 39 | 37 | 38 | 0% | 76,200 | 15億9266万 | -5% | - | 0.66 |
09/17 | 38 | 39 | 36 | 38 | 0% | 495,100 | 15億9266万 | -5% | - | 0.66 |
09/16 | 38 | 39 | 37 | 38 | 0% | 260,600 | 15億9266万 | -7.32% | - | 0.66 |
09/15 | 40 | 40 | 38 | 38 | -5% | 295,300 | 15億9266万 | -7.32% | - | 0.66 |
09/14 | 38 | 40 | 38 | 40 | +2.56% | 181,100 | 16億7649万 | -2.44% | - | 0.69 |
09/11 | 37 | 39 | 37 | 39 | +5.41% | 209,100 | 16億3458万 | -4.88% | - | 0.68 |
09/10 | 37 | 38 | 36 | 37 | -2.63% | 169,200 | 15億5075万 | -9.76% | - | 0.64 |
09/09 | 38 | 39 | 37 | 38 | +2.7% | 183,500 | 15億9266万 | -9.52% | - | 0.66 |
09/08 | 39 | 39 | 37 | 37 | -5.13% | 134,200 | 15億5075万 | -11.9% | - | 0.64 |
09/07 | 39 | 39 | 38 | 39 | -2.5% | 245,900 | 16億3458万 | -7.14% | - | 0.68 |
09/04 | 41 | 42 | 39 | 40 | -2.44% | 118,200 | 16億7649万 | -6.98% | - | 0.69 |
09/03 | 40 | 42 | 40 | 41 | +2.5% | 79,300 | 17億1840万 | -4.65% | - | 0.71 |
09/02 | 38 | 41 | 37 | 40 | -2.44% | 196,500 | 16億7649万 | -6.98% | - | 0.69 |
09/01 | 41 | 42 | 41 | 41 | 0% | 190,200 | 17億1840万 | -4.65% | - | 0.71 |
08/31 | 40 | 41 | 40 | 41 | 0% | 128,500 | 17億1840万 | -4.65% | - | 0.71 |
08/28 | 41 | 42 | 40 | 41 | 0% | 123,400 | 17億1840万 | -6.82% | - | 0.71 |
08/27 | 39 | 41 | 39 | 41 | +2.5% | 103,600 | 17億1840万 | -6.82% | - | 0.71 |
08/26 | 37 | 40 | 37 | 40 | +8.11% | 323,700 | 16億7649万 | -9.09% | - | 0.69 |
08/25 | 37 | 39 | 33 | 37 | -5.13% | 799,300 | 15億5075万 | -15.91% | - | 0.64 |
08/24 | 42 | 43 | 37 | 39 | -9.3% | 931,900 | 16億3458万 | -13.33% | - | 0.68 |
08/21 | 43 | 44 | 43 | 43 | -2.27% | 374,600 | 15億9368万 | -4.44% | - | 0.66 |
08/20 | 44 | 44 | 43 | 44 | 0% | 133,800 | 16億3074万 | -2.22% | - | 0.67 |
08/19 | 44 | 44 | 43 | 44 | 0% | 91,100 | 16億3074万 | -2.22% | - | 0.67 |
08/18 | 44 | 44 | 43 | 44 | 0% | 58,700 | 16億3074万 | -2.22% | - | 0.67 |
08/17 | 44 | 45 | 43 | 44 | +2.33% | 175,700 | 16億3074万 | -2.22% | - | 0.67 |
08/14 | 44 | 45 | 43 | 43 | -2.27% | 281,700 | 15億9368万 | -6.52% | - | 0.66 |
08/13 | 44 | 45 | 43 | 44 | 0% | 269,700 | 16億3074万 | -4.35% | - | 0.67 |
08/12 | 45 | 45 | 44 | 44 | -2.22% | 333,600 | 16億3074万 | -4.35% | - | 0.67 |
08/11 | 45 | 45 | 44 | 45 | +2.27% | 268,400 | 16億6780万 | -2.17% | - | 0.69 |
08/10 | 44 | 45 | 44 | 44 | 0% | 395,400 | 16億3074万 | -6.38% | - | 0.67 |
08/07 | 44 | 45 | 43 | 44 | 0% | 558,600 | 16億3074万 | -6.38% | - | 0.67 |
08/06 | 45 | 45 | 44 | 44 | -2.22% | 181,600 | 16億3074万 | -6.38% | - | 0.67 |
08/05 | 46 | 46 | 44 | 45 | -2.17% | 539,300 | 16億6780万 | -4.26% | - | 0.69 |
08/04 | 45 | 46 | 45 | 46 | +2.22% | 125,200 | 17億486万 | -4.17% | - | 0.7 |