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 | 1,940 | 1,940 | 1,920 | 1,920 | -1.03% | 30,100 | 495億654万 | -4.67% | 338.97 | 1.72 |
| 12/29 | 1,920 | 1,940 | 1,910 | 1,940 | 0% | 63,100 | 500億2223万 | -3.96% | 342.5 | 1.74 |
| 12/28 | 1,980 | 1,980 | 1,930 | 1,940 | -3% | 158,900 | 500億2223万 | -4.2% | 342.5 | 1.74 |
| 12/25 | 2,010 | 2,020 | 2,000 | 2,000 | -0.99% | 187,300 | 515億6931万 | -1.38% | 353.1 | 1.79 |
| 12/24 | 2,020 | 2,030 | 2,010 | 2,020 | -0.49% | 68,500 | 520億8501万 | -0.49% | 356.63 | 1.81 |
| 12/22 | 2,030 | 2,030 | 2,020 | 2,030 | 0% | 25,700 | 523億4285万 | 0% | 358.39 | 1.82 |
| 12/21 | 2,030 | 2,040 | 2,020 | 2,030 | 0% | 52,200 | 523億4285万 | +0.05% | 358.39 | 1.82 |
| 12/18 | 2,020 | 2,050 | 2,020 | 2,030 | +0.5% | 67,500 | 523億4285万 | +0.05% | 358.39 | 1.82 |
| 12/17 | 2,030 | 2,030 | 2,020 | 2,020 | -0.49% | 32,500 | 520億8501万 | -0.39% | 356.63 | 1.81 |
| 12/16 | 2,030 | 2,030 | 2,000 | 2,030 | +1% | 36,900 | 523億4285万 | +0.05% | 358.39 | 1.82 |
| 12/15 | 2,020 | 2,020 | 2,010 | 2,010 | 0% | 35,400 | 518億2716万 | -0.94% | 354.86 | 1.8 |
| 12/14 | 2,000 | 2,020 | 2,000 | 2,010 | 0% | 37,700 | 518億2716万 | -0.89% | 354.86 | 1.8 |
| 12/11 | 2,020 | 2,030 | 2,010 | 2,010 | -0.5% | 56,600 | 518億2716万 | -0.79% | 354.86 | 1.8 |
| 12/10 | 2,010 | 2,030 | 2,000 | 2,020 | +0.5% | 44,500 | 520億8501万 | -0.2% | 356.63 | 1.81 |
| 12/09 | 2,030 | 2,060 | 2,000 | 2,010 | -0.99% | 169,100 | 518億2716万 | -0.59% | 354.86 | 1.8 |
| 12/08 | 2,030 | 2,030 | 2,010 | 2,030 | 0% | 36,300 | 523億4285万 | +0.5% | 358.39 | 1.82 |
| 12/07 | 2,020 | 2,030 | 2,010 | 2,030 | +1% | 41,400 | 523億4285万 | +0.59% | 358.39 | 1.82 |
| 12/04 | 2,020 | 2,020 | 2,010 | 2,010 | -0.99% | 48,400 | 518億2716万 | -0.25% | 354.86 | 1.8 |
| 12/03 | 2,010 | 2,030 | 2,010 | 2,030 | +0.5% | 43,600 | 523億4285万 | +0.84% | 358.39 | 1.82 |
| 12/02 | 2,030 | 2,030 | 2,010 | 2,020 | -0.98% | 38,300 | 520億8501万 | +0.45% | 356.63 | 1.81 |
| 12/01 | 2,030 | 2,040 | 2,020 | 2,040 | +0.49% | 37,500 | 526億70万 | +1.59% | 360.16 | 1.82 |
| 11/30 | 2,030 | 2,030 | 2,020 | 2,030 | +0.5% | 31,200 | 523億4285万 | +1.25% | 358.39 | 1.82 |
| 11/27 | 2,040 | 2,040 | 2,010 | 2,020 | -0.49% | 51,100 | 520億8501万 | +0.9% | 356.63 | 1.81 |
| 11/26 | 2,070 | 2,080 | 2,030 | 2,030 | -2.4% | 80,100 | 523億4285万 | +1.5% | 358.39 | 1.82 |
| 11/25 | 2,080 | 2,080 | 2,060 | 2,080 | +0.48% | 77,100 | 536億3209万 | +4.21% | 367.22 | 1.86 |
| 11/24 | 2,070 | 2,080 | 2,050 | 2,070 | 0% | 75,600 | 533億7424万 | +3.97% | 365.46 | 1.85 |
| 11/20 | 2,030 | 2,070 | 2,030 | 2,070 | +1.97% | 92,800 | 533億7424万 | +4.23% | 365.46 | 1.85 |
| 11/19 | 2,030 | 2,040 | 2,020 | 2,030 | 0% | 25,000 | 523億4285万 | +2.53% | 358.39 | 1.82 |
| 11/18 | 2,030 | 2,040 | 2,020 | 2,030 | +0.5% | 48,100 | 523億4285万 | +2.73% | 358.39 | 1.82 |
| 11/17 | 2,020 | 2,040 | 2,010 | 2,020 | 0% | 63,700 | 520億8501万 | +2.43% | 356.63 | 1.81 |
| 11/16 | 2,020 | 2,020 | 2,010 | 2,020 | 0% | 18,300 | 520億8501万 | +2.69% | 356.63 | 1.81 |
| 11/13 | 2,010 | 2,020 | 2,000 | 2,020 | 0% | 32,100 | 520億8501万 | +2.96% | 356.63 | 1.81 |
| 11/12 | 2,030 | 2,040 | 2,010 | 2,020 | -0.98% | 74,500 | 520億8501万 | +3.17% | 356.63 | 1.81 |
| 11/11 | 2,020 | 2,040 | 2,020 | 2,040 | +0.99% | 74,200 | 526億70万 | +4.45% | 360.16 | 1.82 |
| 11/10 | 1,980 | 2,020 | 1,980 | 2,020 | +2.02% | 107,100 | 520億8501万 | +3.7% | 356.63 | 1.81 |
| 11/09 | 1,970 | 1,980 | 1,970 | 1,980 | +0.51% | 40,800 | 510億5362万 | +1.9% | 349.57 | 1.77 |
| 11/06 | 1,970 | 1,970 | 1,960 | 1,970 | 0% | 17,700 | 507億9577万 | +1.55% | 347.8 | 1.76 |
| 11/05 | 1,970 | 1,970 | 1,960 | 1,970 | 0% | 17,700 | 507億9577万 | +1.7% | 347.8 | 1.76 |
| 11/04 | 1,960 | 1,970 | 1,960 | 1,970 | +1.03% | 21,700 | 507億9577万 | +1.86% | 347.8 | 1.76 |
| 11/02 | 1,970 | 1,970 | 1,950 | 1,950 | -1.02% | 21,800 | 502億8008万 | +0.98% | 344.27 | 1.74 |
| 10/30 | 1,960 | 1,970 | 1,960 | 1,970 | +0.51% | 12,100 | 507億9577万 | +2.07% | 347.8 | 1.76 |
| 10/29 | 1,970 | 1,970 | 1,960 | 1,960 | -0.51% | 14,700 | 505億3793万 | +1.77% | 346.04 | 1.75 |
| 10/28 | 1,970 | 1,970 | 1,960 | 1,970 | 0% | 23,700 | 507億9577万 | +2.39% | 347.8 | 1.76 |
| 10/27 | 1,960 | 1,970 | 1,960 | 1,970 | +0.51% | 16,700 | 507億9577万 | +2.5% | 347.8 | 1.76 |
| 10/26 | 1,970 | 1,970 | 1,960 | 1,960 | 0% | 8,700 | 505億3793万 | +2.14% | 346.04 | 1.75 |
| 10/23 | 1,970 | 1,970 | 1,960 | 1,960 | 0% | 22,200 | 505億3793万 | +2.24% | 346.04 | 1.75 |
| 10/22 | 1,960 | 1,970 | 1,950 | 1,960 | 0% | 18,100 | 505億3793万 | +2.3% | 346.04 | 1.75 |
| 10/21 | 1,940 | 1,960 | 1,940 | 1,960 | +1.03% | 28,100 | 505億3793万 | +2.4% | 346.04 | 1.75 |
| 10/20 | 1,950 | 1,950 | 1,940 | 1,940 | 0% | 10,600 | 500億2223万 | +1.52% | 342.5 | 1.74 |
| 10/19 | 1,960 | 1,960 | 1,940 | 1,940 | -0.51% | 21,100 | 500億2223万 | +1.57% | 342.5 | 1.74 |
| 10/16 | 1,940 | 1,970 | 1,940 | 1,950 | +1.04% | 58,900 | 502億8008万 | +2.2% | 344.27 | 1.74 |
| 10/15 | 1,930 | 1,940 | 1,920 | 1,930 | 0% | 27,200 | 497億6439万 | +1.26% | 340.74 | 1.73 |
| 10/14 | 1,910 | 1,930 | 1,910 | 1,930 | +1.05% | 46,900 | 497億6439万 | +1.37% | 340.74 | 1.73 |
| 10/13 | 1,900 | 1,910 | 1,900 | 1,910 | +0.53% | 17,500 | 492億4869万 | +0.37% | 337.21 | 1.71 |
| 10/09 | 1,910 | 1,910 | 1,900 | 1,900 | 0% | 12,000 | 489億9085万 | -0.16% | 335.44 | 1.7 |
| 10/08 | 1,910 | 1,910 | 1,900 | 1,900 | -0.52% | 7,300 | 489億9085万 | -0.21% | 335.44 | 1.7 |
| 10/07 | 1,910 | 1,910 | 1,900 | 1,910 | 0% | 12,000 | 492億4869万 | +0.26% | 337.21 | 1.71 |
| 10/06 | 1,910 | 1,910 | 1,900 | 1,910 | +0.53% | 28,600 | 492億4869万 | +0.21% | 337.21 | 1.71 |
| 10/05 | 1,910 | 1,910 | 1,900 | 1,900 | 0% | 25,800 | 489億9085万 | -0.31% | 335.44 | 1.7 |
| 10/02 | 1,900 | 1,910 | 1,900 | 1,900 | 0% | 23,400 | 489億9085万 | -0.31% | 335.44 | 1.7 |
| 10/01 | 1,910 | 1,920 | 1,900 | 1,900 | -0.52% | 30,800 | 489億9085万 | -0.26% | 335.44 | 1.7 |
| 09/30 | 1,900 | 1,910 | 1,890 | 1,910 | +1.06% | 20,300 | 492億4869万 | +0.26% | 337.21 | 1.71 |
| 09/29 | 1,900 | 1,910 | 1,890 | 1,890 | -0.53% | 30,600 | 487億3300万 | -0.84% | 333.68 | 1.69 |
| 09/28 | 1,910 | 1,910 | 1,900 | 1,900 | -0.52% | 19,300 | 489億9085万 | -0.42% | 335.44 | 1.7 |
| 09/25 | 1,900 | 1,910 | 1,880 | 1,910 | +1.06% | 31,300 | 492億4869万 | 0% | 337.21 | 1.71 |
| 09/24 | 1,900 | 1,900 | 1,890 | 1,890 | -0.53% | 29,800 | 487億3300万 | -1.2% | 333.68 | 1.69 |
| 09/18 | 1,910 | 1,920 | 1,900 | 1,900 | -0.52% | 20,000 | 489億9085万 | -0.84% | 335.44 | 1.7 |
| 09/17 | 1,910 | 1,920 | 1,910 | 1,910 | 0% | 9,200 | 492億4869万 | -0.42% | 337.21 | 1.71 |
| 09/16 | 1,910 | 1,920 | 1,910 | 1,910 | 0% | 5,200 | 492億4869万 | -0.52% | 337.21 | 1.71 |
| 09/15 | 1,930 | 1,930 | 1,910 | 1,910 | -0.52% | 21,300 | 492億4869万 | -0.62% | 337.21 | 1.71 |
| 09/14 | 1,910 | 1,920 | 1,910 | 1,920 | +0.52% | 23,700 | 495億654万 | -0.21% | 338.97 | 1.72 |
| 09/11 | 1,890 | 1,920 | 1,890 | 1,910 | +0.53% | 51,700 | 492億4869万 | -0.83% | 337.21 | 1.71 |
| 09/10 | 1,900 | 1,910 | 1,890 | 1,900 | 0% | 16,500 | 489億9085万 | -1.45% | 335.44 | 1.7 |
| 09/09 | 1,890 | 1,900 | 1,890 | 1,900 | +0.53% | 22,500 | 489億9085万 | -1.55% | 335.44 | 1.7 |
| 09/08 | 1,900 | 1,900 | 1,890 | 1,890 | -0.53% | 11,800 | 487億3300万 | -2.12% | 333.68 | 1.69 |
| 09/07 | 1,890 | 1,900 | 1,880 | 1,900 | +0.53% | 24,000 | 489億9085万 | -1.76% | 335.44 | 1.7 |
| 09/04 | 1,910 | 1,910 | 1,890 | 1,890 | -0.53% | 39,700 | 487億3300万 | -2.33% | 333.68 | 1.69 |
| 09/03 | 1,920 | 1,920 | 1,900 | 1,900 | -0.52% | 35,800 | 489億9085万 | -1.91% | 335.44 | 1.7 |
| 09/02 | 1,910 | 1,950 | 1,910 | 1,910 | -0.52% | 36,000 | 492億4869万 | -1.44% | 337.21 | 1.71 |
| 09/01 | 1,940 | 1,940 | 1,910 | 1,920 | -1.03% | 29,800 | 495億654万 | -1.03% | 338.97 | 1.72 |
| 08/31 | 1,920 | 1,940 | 1,910 | 1,940 | +1.04% | 19,900 | 500億2223万 | -0.1% | 342.5 | 1.74 |
| 08/28 | 1,920 | 1,930 | 1,910 | 1,920 | +0.52% | 19,800 | 495億654万 | -1.23% | 338.97 | 1.72 |
| 08/27 | 1,920 | 1,920 | 1,900 | 1,910 | +0.53% | 20,700 | 492億4869万 | -1.85% | 337.21 | 1.71 |
| 08/26 | 1,890 | 1,910 | 1,890 | 1,900 | +0.53% | 25,800 | 489億9085万 | -2.46% | 335.44 | 1.7 |
| 08/25 | 1,890 | 1,910 | 1,870 | 1,890 | -0.53% | 54,800 | 487億3300万 | -3.13% | 333.68 | 1.69 |
| 08/24 | 1,920 | 1,940 | 1,900 | 1,900 | -1.04% | 73,500 | 489億9085万 | -2.76% | 335.44 | 1.7 |
| 08/21 | 1,950 | 1,950 | 1,920 | 1,920 | -1.54% | 69,700 | 495億654万 | -1.84% | 338.97 | 1.72 |
| 08/20 | 1,960 | 1,970 | 1,950 | 1,950 | -0.51% | 12,600 | 502億8008万 | -0.46% | 344.27 | 1.74 |
| 08/19 | 1,960 | 1,970 | 1,950 | 1,960 | -0.51% | 11,800 | 505億3793万 | 0% | 346.04 | 1.75 |
| 08/18 | 1,970 | 1,970 | 1,960 | 1,970 | +0.51% | 18,400 | 507億9577万 | +0.51% | 347.8 | 1.76 |
| 08/17 | 1,970 | 1,980 | 1,960 | 1,960 | -0.51% | 32,400 | 505億3793万 | +0.05% | 346.04 | 1.75 |
| 08/14 | 1,950 | 1,970 | 1,950 | 1,970 | +1.03% | 15,700 | 507億9577万 | +0.61% | 347.8 | 1.76 |
| 08/13 | 1,950 | 1,960 | 1,950 | 1,950 | -0.51% | 10,900 | 502億8008万 | -0.36% | 344.27 | 1.74 |
| 08/12 | 1,960 | 1,970 | 1,950 | 1,960 | 0% | 18,800 | 505億3793万 | +0.2% | 346.04 | 1.75 |
| 08/11 | 1,970 | 1,970 | 1,950 | 1,960 | -0.51% | 22,500 | 505億3793万 | +0.2% | 346.04 | 1.75 |
| 08/10 | 1,960 | 1,970 | 1,950 | 1,970 | +1.03% | 17,700 | 507億9577万 | +0.72% | 347.8 | 1.76 |
| 08/07 | 1,950 | 1,970 | 1,940 | 1,950 | -0.51% | 49,700 | 502億8008万 | -0.26% | 344.27 | 1.74 |
| 08/06 | 1,940 | 1,990 | 1,930 | 1,960 | +1.55% | 122,000 | 505億3793万 | +0.26% | 346.04 | 1.75 |
| 08/05 | 1,940 | 1,950 | 1,930 | 1,930 | -1.03% | 47,500 | 497億6439万 | -1.28% | 340.74 | 1.73 |
| 08/04 | 1,940 | 1,950 | 1,930 | 1,950 | +0.52% | 15,200 | 502億8008万 | -0.26% | 344.27 | 1.74 |
