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 5→1 |
| 2015 |
| 12/30 | 6,360 | 6,375 | 6,180 | 6,210 | -1.27% | 21,600 | 558億1617万 | -3.72% | 6.47 | 1.19 |
| 12/29 | 6,145 | 6,300 | 6,080 | 6,290 | +1.86% | 44,400 | 565億3522万 | -2.45% | 6.55 | 1.21 |
| 12/28 | 6,210 | 6,255 | 6,105 | 6,175 | -1.59% | 57,600 | 555億158万 | -4.1% | 6.43 | 1.19 |
| 12/25 | 6,355 | 6,415 | 6,235 | 6,275 | -0.95% | 168,800 | 564億39万 | -2.5% | 6.53 | 1.21 |
| 12/24 | 6,560 | 6,595 | 6,310 | 6,335 | -3.43% | 57,400 | 569億3968万 | -1.48% | 6.6 | 1.22 |
| 12/22 | 6,510 | 6,605 | 6,495 | 6,560 | +0.77% | 35,000 | 589億6201万 | +2.21% | 6.83 | 1.26 |
| 12/21 | 6,630 | 6,640 | 6,460 | 6,510 | -2.54% | 102,600 | 585億1260万 | +1.75% | 6.78 | 1.25 |
| 12/18 | 6,600 | 6,790 | 6,575 | 6,680 | +0.91% | 69,800 | 600億4058万 | +4.6% | 6.96 | 1.28 |
| 12/17 | 6,650 | 6,775 | 6,615 | 6,620 | +0.23% | 62,400 | 595億129万 | +3.84% | 6.89 | 1.27 |
| 12/16 | 6,525 | 6,610 | 6,480 | 6,605 | +1.85% | 48,800 | 593億6647万 | +3.88% | 6.88 | 1.27 |
| 12/15 | 6,465 | 6,620 | 6,465 | 6,485 | -0.38% | 38,600 | 582億8790万 | +2.4% | 6.75 | 1.25 |
| 12/14 | 6,330 | 6,525 | 6,225 | 6,510 | +2.52% | 56,000 | 585億1260万 | +3.06% | 6.78 | 1.25 |
| 12/11 | 6,375 | 6,425 | 6,275 | 6,350 | +1.28% | 41,000 | 570億7450万 | +0.86% | 6.61 | 1.22 |
| 12/10 | 6,300 | 6,310 | 6,195 | 6,270 | 0% | 32,000 | 563億5545万 | -0.18% | 6.53 | 1.2 |
| 12/09 | 6,450 | 6,500 | 6,240 | 6,270 | -3.76% | 59,400 | 563億5545万 | +0.13% | 6.53 | 1.2 |
| 12/08 | 6,570 | 6,575 | 6,420 | 6,515 | -1.14% | 54,400 | 585億5754万 | +4.22% | 6.78 | 1.25 |
| 12/07 | 6,640 | 6,650 | 6,570 | 6,590 | +0.46% | 46,600 | 592億3165万 | +5.73% | 6.86 | 1.27 |
| 12/04 | 6,550 | 6,645 | 6,505 | 6,560 | -1.35% | 51,800 | 589億6201万 | +5.59% | 6.83 | 1.26 |
| 12/03 | 6,705 | 6,835 | 6,565 | 6,650 | -0.75% | 39,200 | 597億7094万 | +7.4% | 6.92 | 1.28 |
| 12/02 | 6,430 | 6,710 | 6,375 | 6,700 | +5.68% | 65,000 | 602億2034万 | +8.66% | 6.98 | 1.29 |
| 12/01 | 6,465 | 6,480 | 6,320 | 6,340 | -1.93% | 42,400 | 569億8462万 | +3.27% | 6.6 | 1.22 |
| 11/30 | 6,445 | 6,480 | 6,415 | 6,465 | +0.31% | 30,200 | 581億814万 | +5.5% | 6.73 | 1.24 |
| 11/27 | 6,535 | 6,535 | 6,425 | 6,445 | -0.77% | 39,800 | 579億2837万 | +5.45% | 6.71 | 1.24 |
| 11/26 | 6,405 | 6,535 | 6,365 | 6,495 | +2.44% | 60,800 | 583億7778万 | +6.49% | 6.76 | 1.25 |
| 11/25 | 6,225 | 6,380 | 6,180 | 6,340 | +2.92% | 55,000 | 569億8462万 | +4.26% | 6.6 | 1.22 |
| 11/24 | 6,085 | 6,190 | 6,055 | 6,160 | +1.4% | 29,200 | 553億6676万 | +1.47% | 6.41 | 1.18 |
| 11/20 | 6,085 | 6,085 | 6,040 | 6,075 | -0.33% | 8,400 | 546億277万 | +0.15% | 6.33 | 1.17 |
| 11/19 | 6,115 | 6,150 | 6,065 | 6,095 | -0.33% | 18,000 | 547億8253万 | +0.38% | 6.35 | 1.17 |
| 11/18 | 6,110 | 6,170 | 6,080 | 6,115 | +1.07% | 22,400 | 549億6230万 | +0.77% | 6.37 | 1.17 |
| 11/17 | 6,100 | 6,105 | 6,035 | 6,050 | +0.08% | 21,000 | 543億7807万 | -0.23% | 6.3 | 1.16 |
| 11/16 | 6,075 | 6,125 | 6,035 | 6,045 | -2.97% | 21,600 | 543億3313万 | -0.18% | 6.29 | 1.16 |
| 11/13 | 6,385 | 6,385 | 6,225 | 6,230 | -2.43% | 16,400 | 559億9593万 | +3.16% | 6.49 | 1.2 |
| 11/12 | 6,345 | 6,520 | 6,290 | 6,385 | +3.07% | 79,600 | 573億8909万 | +6.15% | 6.65 | 1.23 |
| 11/11 | 6,015 | 6,200 | 5,985 | 6,195 | +3.34% | 25,200 | 556億8135万 | +3.47% | 6.45 | 1.19 |
| 11/10 | 6,055 | 6,085 | 5,980 | 5,995 | -1.4% | 13,800 | 538億8372万 | +0.5% | 6.24 | 1.15 |
| 11/09 | 5,985 | 6,085 | 5,985 | 6,080 | +1.59% | 9,400 | 546億4771万 | +2.12% | 6.33 | 1.17 |
| 11/06 | 5,980 | 6,115 | 5,980 | 5,985 | +0.08% | 13,200 | 537億9384万 | +0.83% | 6.23 | 1.15 |
| 11/05 | 5,785 | 6,000 | 5,785 | 5,980 | +3.46% | 20,600 | 537億4890万 | +0.95% | 6.23 | 1.15 |
| 11/04 | 6,055 | 6,100 | 5,760 | 5,780 | -3.83% | 30,000 | 519億5128万 | -2.07% | 6.02 | 1.11 |
| 11/02 | 6,075 | 6,080 | 6,000 | 6,010 | -0.91% | 17,000 | 540億1854万 | +1.95% | 6.26 | 1.15 |
| 10/30 | 6,080 | 6,080 | 6,015 | 6,065 | -0.41% | 18,600 | 545億1289万 | +3.27% | 6.32 | 1.16 |
| 10/29 | 6,070 | 6,110 | 6,060 | 6,090 | +0.91% | 18,200 | 547億3759万 | +4.14% | 6.34 | 1.17 |
| 10/28 | 6,055 | 6,070 | 6,020 | 6,035 | +0.67% | 10,400 | 542億4325万 | +3.57% | 6.28 | 1.16 |
| 10/27 | 6,040 | 6,065 | 5,985 | 5,995 | -0.66% | 12,200 | 538億8372万 | +3.2% | 6.24 | 1.15 |
| 10/26 | 6,065 | 6,075 | 6,020 | 6,035 | -0.49% | 11,600 | 542億4325万 | +4.36% | 6.28 | 1.16 |
| 10/23 | 6,130 | 6,130 | 6,055 | 6,065 | +0.33% | 10,000 | 545億1289万 | +5.35% | 6.32 | 1.16 |
| 10/22 | 6,100 | 6,150 | 6,035 | 6,045 | -1.39% | 15,000 | 543億3313万 | +5.33% | 6.29 | 1.16 |
| 10/21 | 6,055 | 6,170 | 6,040 | 6,130 | +1.41% | 15,000 | 550億9712万 | +7% | 6.38 | 1.18 |
| 10/20 | 6,225 | 6,225 | 6,010 | 6,045 | -0.58% | 20,000 | 543億3313万 | +5.68% | 6.29 | 1.16 |
| 10/19 | 6,125 | 6,150 | 6,050 | 6,080 | +0.58% | 18,800 | 546億4771万 | +6.59% | 6.33 | 1.17 |
| 10/16 | 6,250 | 6,390 | 6,025 | 6,045 | -2.97% | 45,800 | 543億3313万 | +6.52% | 6.29 | 1.16 |
| 10/15 | 5,990 | 6,240 | 5,960 | 6,230 | +3.92% | 40,800 | 559億9593万 | +10.15% | 6.49 | 1.2 |
| 10/14 | 6,050 | 6,085 | 5,915 | 5,995 | -0.33% | 27,200 | 538億8372万 | +6.41% | 6.24 | 1.15 |
| 10/13 | 5,875 | 6,060 | 5,850 | 6,015 | +2.82% | 57,600 | 540億6349万 | +7.12% | 6.26 | 1.16 |
| 10/09 | 5,620 | 5,850 | 5,575 | 5,850 | +4.09% | 33,800 | 525億8045万 | +4.37% | 6.09 | 1.12 |
| 10/08 | 5,550 | 5,695 | 5,460 | 5,620 | -0.09% | 25,200 | 505億1318万 | +0.34% | 5.85 | 1.08 |
| 10/07 | 5,690 | 5,690 | 5,435 | 5,625 | -1.14% | 24,600 | 505億5812万 | +0.18% | 5.86 | 1.08 |
| 10/06 | 5,720 | 5,745 | 5,670 | 5,690 | +0.71% | 24,800 | 511億4235万 | +1.23% | 5.92 | 1.09 |
| 10/05 | 5,700 | 5,715 | 5,645 | 5,650 | -0.88% | 11,200 | 507億8282万 | +0.57% | 5.88 | 1.09 |
| 10/02 | 5,675 | 5,710 | 5,610 | 5,700 | +0.88% | 30,400 | 512億3223万 | +1.75% | 5.94 | 1.09 |
| 10/01 | 5,715 | 5,715 | 5,535 | 5,650 | -0.44% | 22,200 | 507億8282万 | +1.29% | 5.88 | 1.09 |
| 09/30 | 5,480 | 5,720 | 5,470 | 5,675 | +4.7% | 34,600 | 510億753万 | +2.14% | 5.91 | 1.09 |
| 09/29 | 5,615 | 5,680 | 5,395 | 5,420 | -3.56% | 30,000 | 487億1556万 | -2.15% | 5.64 | 1.04 |
| 09/28 | 5,500 | 5,655 | 5,445 | 5,620 | +3.02% | 27,800 | 505億1318万 | +1.55% | 5.85 | 1.08 |
| 09/25 | 5,410 | 5,500 | 5,285 | 5,455 | +0.46% | 33,200 | 490億3014万 | -1.2% | 5.68 | 1.05 |
| 09/24 | 5,500 | 5,525 | 5,420 | 5,430 | -2.51% | 23,200 | 488億544万 | -1.61% | 5.65 | 1.04 |
| 09/18 | 5,580 | 5,580 | 5,375 | 5,570 | -0.54% | 44,000 | 500億6378万 | +0.91% | 5.8 | 1.07 |
| 09/17 | 5,320 | 5,615 | 5,275 | 5,600 | +5.07% | 37,600 | 503億3342万 | +1.71% | 5.83 | 1.08 |
| 09/16 | 5,450 | 5,480 | 5,275 | 5,330 | -1.02% | 33,200 | 479億663万 | -2.84% | 5.55 | 1.02 |
| 09/15 | 5,640 | 5,650 | 5,370 | 5,385 | -4.35% | 58,600 | 484億97万 | -1.5% | 5.61 | 1.03 |
| 09/14 | 5,920 | 5,920 | 5,615 | 5,630 | -2.85% | 49,000 | 506億306万 | +3.74% | 5.86 | 1.08 |
| 09/11 | 5,825 | 5,945 | 5,765 | 5,795 | -1.61% | 42,200 | 520億8610万 | +7.67% | 6.03 | 1.11 |
| 09/10 | 5,580 | 5,900 | 5,535 | 5,890 | +4.16% | 40,000 | 529億3997万 | +10.78% | 6.13 | 1.13 |
| 09/09 | 5,535 | 5,665 | 5,440 | 5,655 | +5.8% | 47,800 | 508億2776万 | +7.73% | 5.89 | 1.09 |
| 09/08 | 5,565 | 5,600 | 5,300 | 5,345 | -4.21% | 56,600 | 480億4145万 | +3.03% | 5.57 | 1.03 |
| 09/07 | 5,675 | 5,750 | 5,560 | 5,580 | -1.85% | 36,600 | 501億5366万 | +8.69% | 5.81 | 1.07 |
| 09/04 | 5,500 | 5,755 | 5,485 | 5,685 | +3.18% | 94,200 | 510億9741万 | +12.04% | 5.92 | 1.09 |
| 09/03 | 5,785 | 6,000 | 5,435 | 5,510 | -4.51% | 85,000 | 495億2449万 | +10.02% | 5.74 | 1.06 |
| 09/02 | 5,630 | 6,100 | 5,630 | 5,770 | +0.26% | 129,600 | 518億6140万 | +16.57% | 6.01 | 1.11 |
| 09/01 | 5,970 | 5,970 | 5,665 | 5,755 | -3.6% | 70,400 | 517億2658万 | +17.86% | 5.99 | 1.11 |
| 08/31 | 5,810 | 5,970 | 5,635 | 5,970 | +3.65% | 91,000 | 536億5902万 | +23.99% | 6.22 | 1.15 |
| 08/28 | 5,810 | 5,875 | 5,680 | 5,760 | +2.67% | 91,600 | 517億7152万 | +21.62% | 6 | 1.11 |
| 08/27 | 5,400 | 5,705 | 5,365 | 5,610 | +6.86% | 117,200 | 504億2330万 | +20.23% | 5.84 | 1.08 |
| 08/26 | 5,150 | 5,340 | 5,105 | 5,250 | +2.54% | 50,800 | 471億8758万 | +14.06% | 5.47 | 1.01 |
| 08/25 | 4,980 | 5,345 | 4,775 | 5,120 | +0.69% | 70,400 | 460億1913万 | +12.45% | 5.33 | 0.98 |
| 08/24 | 5,100 | 5,385 | 5,045 | 5,085 | -3.14% | 87,000 | 457億454万 | +12.77% | 5.29 | 0.98 |
| 08/21 | 5,145 | 5,360 | 5,090 | 5,250 | -0.85% | 48,200 | 471億8758万 | +17.53% | 5.47 | 1.01 |
| 08/20 | 5,160 | 5,425 | 5,160 | 5,295 | -0.28% | 43,000 | 475億9204万 | +19.85% | 5.51 | 1.02 |
| 08/19 | 5,355 | 5,370 | 5,160 | 5,310 | -1.48% | 60,400 | 477億2687万 | +21.68% | 5.53 | 1.02 |
| 08/18 | 5,525 | 5,525 | 5,325 | 5,390 | -1.37% | 57,400 | 484億4592万 | +25.12% | 5.61 | 1.04 |
| 08/17 | 5,210 | 5,475 | 5,210 | 5,465 | +5% | 74,800 | 491億2002万 | +28.65% | 5.69 | 1.05 |
| 08/14 | 5,050 | 5,280 | 5,035 | 5,205 | +1.66% | 85,000 | 467億8311万 | +24.34% | 5.42 | 1 |
| 08/13 | 4,870 | 5,125 | 4,865 | 5,120 | +5.79% | 130,000 | 460億1913万 | +23.73% | 5.33 | 0.98 |
| 08/12 | 4,645 | 5,010 | 4,545 | 4,840 | +10% | 259,000 | 435億245万 | +18.02% | 5.04 | 0.93 |
| 08/11 | 4,555 | 4,555 | 4,370 | 4,400 | -2% | 36,600 | 395億4769万 | +7.95% | 4.58 | 0.85 |
| 08/10 | 4,225 | 4,490 | 4,190 | 4,490 | +7.42% | 65,800 | 403億5662万 | +10.54% | 4.68 | 0.86 |
| 08/07 | 4,055 | 4,200 | 4,055 | 4,180 | -0.12% | 24,800 | 375億7030万 | +3.31% | 4.35 | 0.8 |
| 08/06 | 4,140 | 4,220 | 4,140 | 4,185 | +1.58% | 28,000 | 376億1524万 | +3.51% | 4.36 | 0.8 |
| 08/05 | 3,990 | 4,120 | 3,990 | 4,120 | +3.13% | 25,000 | 370億3101万 | +2.06% | 4.29 | 0.79 |
| 08/04 | 4,055 | 4,055 | 3,970 | 3,995 | -2.32% | 31,600 | 359億750万 | -0.89% | 4.16 | 0.77 |
