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 | 1,170 | 1,180 | 1,160 | 1,160 | -0.85% | 9,300 | 80億3868万 | -3.49% | 53.54 | 0.9 |
12/29 | 1,160 | 1,170 | 1,150 | 1,170 | +1.74% | 6,400 | 81億798万 | -2.9% | 54.01 | 0.91 |
12/28 | 1,170 | 1,170 | 1,150 | 1,150 | -3.36% | 28,000 | 79億6938万 | -4.64% | 53.08 | 0.9 |
12/25 | 1,200 | 1,210 | 1,190 | 1,190 | -1.65% | 83,500 | 82億4658万 | -1.49% | 54.93 | 0.93 |
12/24 | 1,210 | 1,220 | 1,200 | 1,210 | 0% | 29,800 | 83億8517万 | +0.17% | 55.85 | 0.94 |
12/22 | 1,230 | 1,230 | 1,210 | 1,210 | -1.63% | 24,400 | 83億8517万 | +0.25% | 55.85 | 0.94 |
12/21 | 1,220 | 1,230 | 1,210 | 1,230 | +0.82% | 19,400 | 85億2377万 | +1.99% | 56.78 | 0.96 |
12/18 | 1,200 | 1,220 | 1,200 | 1,220 | +1.67% | 25,000 | 84億5447万 | +1.33% | 56.31 | 0.95 |
12/17 | 1,200 | 1,220 | 1,200 | 1,200 | -0.83% | 20,300 | 83億1588万 | -0.17% | 55.39 | 0.93 |
12/16 | 1,200 | 1,210 | 1,200 | 1,210 | +1.68% | 11,200 | 83億8517万 | +0.58% | 55.85 | 0.94 |
12/15 | 1,200 | 1,200 | 1,190 | 1,190 | 0% | 10,800 | 82億4658万 | -1.08% | 54.93 | 0.93 |
12/14 | 1,210 | 1,210 | 1,190 | 1,190 | -2.46% | 22,900 | 82億4658万 | -1.16% | 54.93 | 0.93 |
12/11 | 1,220 | 1,220 | 1,210 | 1,220 | +1.67% | 16,800 | 84億5447万 | +1.16% | 56.31 | 0.95 |
12/10 | 1,210 | 1,210 | 1,200 | 1,200 | -0.83% | 9,100 | 83億1588万 | -0.5% | 55.39 | 0.93 |
12/09 | 1,210 | 1,220 | 1,200 | 1,210 | 0% | 7,100 | 83億8517万 | +0.33% | 55.85 | 0.94 |
12/08 | 1,220 | 1,220 | 1,200 | 1,210 | -0.82% | 9,200 | 83億8517万 | +0.25% | 55.85 | 0.94 |
12/07 | 1,230 | 1,230 | 1,210 | 1,220 | 0% | 12,500 | 84億5447万 | +1.08% | 56.31 | 0.95 |
12/04 | 1,220 | 1,220 | 1,210 | 1,220 | -0.81% | 5,200 | 84億5447万 | +1.16% | 56.31 | 0.95 |
12/03 | 1,210 | 1,230 | 1,200 | 1,230 | +2.5% | 10,000 | 85億2377万 | +1.99% | 56.78 | 0.96 |
12/02 | 1,210 | 1,220 | 1,200 | 1,200 | -0.83% | 11,400 | 83億1588万 | -0.41% | 55.39 | 0.93 |
12/01 | 1,200 | 1,210 | 1,200 | 1,210 | +1.68% | 12,400 | 83億8517万 | +0.41% | 55.85 | 0.94 |
11/30 | 1,200 | 1,200 | 1,190 | 1,190 | -0.83% | 6,900 | 82億4658万 | -1.16% | 54.93 | 0.93 |
11/27 | 1,210 | 1,210 | 1,200 | 1,200 | -0.83% | 7,500 | 83億1588万 | -0.33% | 55.39 | 0.93 |
11/26 | 1,210 | 1,210 | 1,190 | 1,210 | 0% | 12,300 | 83億8517万 | +0.5% | 55.85 | 0.94 |
11/25 | 1,220 | 1,220 | 1,200 | 1,210 | -0.82% | 11,500 | 83億8517万 | +0.58% | 55.85 | 0.94 |
11/24 | 1,210 | 1,220 | 1,200 | 1,220 | +1.67% | 13,800 | 84億5447万 | +1.5% | 56.31 | 0.95 |
11/20 | 1,200 | 1,210 | 1,190 | 1,200 | +0.84% | 6,600 | 83億1588万 | 0% | 55.39 | 0.93 |
11/19 | 1,200 | 1,210 | 1,190 | 1,190 | 0% | 4,500 | 82億4658万 | -0.75% | 54.93 | 0.93 |
11/18 | 1,220 | 1,220 | 1,190 | 1,190 | 0% | 7,200 | 82億4658万 | -0.67% | 54.93 | 0.93 |
11/17 | 1,180 | 1,200 | 1,180 | 1,190 | +0.85% | 3,600 | 82億4658万 | -0.5% | 54.93 | 0.93 |
11/16 | 1,150 | 1,180 | 1,150 | 1,180 | 0% | 13,100 | 81億7728万 | -1.26% | 54.47 | 0.92 |
11/13 | 1,180 | 1,180 | 1,150 | 1,180 | -0.84% | 21,700 | 81億7728万 | -1.17% | 54.47 | 0.92 |
11/12 | 1,210 | 1,250 | 1,190 | 1,190 | -1.65% | 37,900 | 82億4658万 | -0.25% | 54.93 | 0.93 |
11/11 | 1,210 | 1,220 | 1,200 | 1,210 | 0% | 10,100 | 83億8517万 | +1.6% | 55.85 | 0.94 |
11/10 | 1,220 | 1,220 | 1,210 | 1,210 | -0.82% | 4,100 | 83億8517万 | +1.85% | 55.85 | 0.94 |
11/09 | 1,230 | 1,230 | 1,220 | 1,220 | -0.81% | 8,500 | 84億5447万 | +3.04% | 56.31 | 0.95 |
11/06 | 1,220 | 1,230 | 1,220 | 1,230 | +0.82% | 7,300 | 85億2377万 | +4.24% | 56.78 | 0.96 |
11/05 | 1,200 | 1,230 | 1,200 | 1,220 | +0.83% | 11,800 | 84億5447万 | +3.74% | 56.31 | 0.95 |
11/04 | 1,230 | 1,230 | 1,200 | 1,210 | -1.63% | 7,400 | 83億8517万 | +3.42% | 55.85 | 0.94 |
11/02 | 1,220 | 1,230 | 1,210 | 1,230 | +1.65% | 6,600 | 85億2377万 | +5.49% | 56.78 | 0.96 |
10/30 | 1,220 | 1,220 | 1,200 | 1,210 | 0% | 5,400 | 83億8517万 | +4.31% | 55.85 | 0.94 |
10/29 | 1,210 | 1,220 | 1,200 | 1,210 | 0% | 5,100 | 83億8517万 | +4.76% | 55.85 | 0.94 |
10/28 | 1,210 | 1,210 | 1,200 | 1,210 | +0.83% | 1,900 | 83億8517万 | +5.13% | 55.85 | 0.94 |
10/27 | 1,210 | 1,210 | 1,200 | 1,200 | 0% | 1,700 | 83億1588万 | +4.62% | 55.39 | 0.93 |
10/26 | 1,210 | 1,210 | 1,200 | 1,200 | +0.84% | 4,200 | 83億1588万 | +4.8% | 55.39 | 0.93 |
10/23 | 1,200 | 1,210 | 1,190 | 1,190 | -0.83% | 7,400 | 82億4658万 | +4.2% | 54.93 | 0.93 |
10/22 | 1,190 | 1,200 | 1,190 | 1,200 | 0% | 2,500 | 83億1588万 | +5.36% | 55.39 | 0.93 |
10/21 | 1,180 | 1,200 | 1,180 | 1,200 | +1.69% | 6,500 | 83億1588万 | +5.54% | 55.39 | 0.93 |
10/20 | 1,170 | 1,190 | 1,170 | 1,180 | +0.85% | 3,700 | 81億7728万 | +3.96% | 54.47 | 0.92 |
10/19 | 1,190 | 1,190 | 1,170 | 1,170 | -0.85% | 4,500 | 81億798万 | +3.36% | 54.01 | 0.91 |
10/16 | 1,170 | 1,180 | 1,160 | 1,180 | +0.85% | 7,200 | 81億7728万 | +4.42% | 54.47 | 0.92 |
10/15 | 1,160 | 1,170 | 1,150 | 1,170 | +0.86% | 3,400 | 81億798万 | +3.82% | 54.01 | 0.91 |
10/14 | 1,150 | 1,170 | 1,150 | 1,160 | 0% | 3,800 | 80億3868万 | +3.11% | 53.54 | 0.9 |
10/13 | 1,160 | 1,170 | 1,150 | 1,160 | 0% | 4,700 | 80億3868万 | +3.2% | 53.54 | 0.9 |
10/09 | 1,140 | 1,160 | 1,140 | 1,160 | +1.75% | 4,600 | 80億3868万 | +3.39% | 53.54 | 0.9 |
10/08 | 1,150 | 1,160 | 1,130 | 1,140 | -1.72% | 6,000 | 79億8万 | +1.6% | 52.62 | 0.89 |
10/07 | 1,160 | 1,160 | 1,150 | 1,160 | +0.87% | 3,400 | 80億3868万 | +3.29% | 53.54 | 0.9 |
10/06 | 1,150 | 1,160 | 1,140 | 1,150 | +0.88% | 9,100 | 79億6938万 | +2.31% | 53.08 | 0.9 |
10/05 | 1,140 | 1,160 | 1,130 | 1,140 | +2.7% | 10,400 | 79億8万 | +1.51% | 52.62 | 0.89 |
10/02 | 1,100 | 1,120 | 1,100 | 1,110 | 0% | 2,700 | 76億9218万 | -0.98% | 51.24 | 0.86 |
10/01 | 1,130 | 1,130 | 1,110 | 1,110 | -0.89% | 4,400 | 76億9218万 | -0.8% | 51.24 | 0.86 |
09/30 | 1,100 | 1,120 | 1,090 | 1,120 | +3.7% | 4,400 | 77億6148万 | 0% | 51.7 | 0.87 |
09/29 | 1,100 | 1,100 | 1,080 | 1,080 | -1.82% | 8,000 | 74億8429万 | -3.74% | 49.85 | 0.84 |
09/28 | 1,100 | 1,110 | 1,100 | 1,100 | +0.92% | 2,800 | 76億2289万 | -2.4% | 50.78 | 0.86 |
09/25 | 1,100 | 1,100 | 1,080 | 1,090 | 0% | 4,200 | 75億5359万 | -3.63% | 50.31 | 0.85 |
09/24 | 1,090 | 1,100 | 1,090 | 1,090 | -0.91% | 5,800 | 75億5359万 | -4.05% | 50.31 | 0.85 |
09/18 | 1,130 | 1,130 | 1,100 | 1,100 | -1.79% | 9,900 | 76億2289万 | -3.59% | 50.78 | 0.86 |
09/17 | 1,130 | 1,140 | 1,120 | 1,120 | -1.75% | 5,100 | 77億6148万 | -2.27% | 51.7 | 0.87 |
09/16 | 1,130 | 1,140 | 1,120 | 1,140 | +1.79% | 1,800 | 79億8万 | -0.87% | 52.62 | 0.89 |
09/15 | 1,130 | 1,140 | 1,120 | 1,120 | -0.88% | 3,100 | 77億6148万 | -2.86% | 51.7 | 0.87 |
09/14 | 1,140 | 1,150 | 1,130 | 1,130 | -1.74% | 6,700 | 78億3078万 | -2.42% | 52.16 | 0.88 |
09/11 | 1,140 | 1,170 | 1,140 | 1,150 | +0.88% | 11,300 | 79億6938万 | -0.95% | 53.08 | 0.9 |
09/10 | 1,120 | 1,190 | 1,120 | 1,140 | +1.79% | 24,700 | 79億8万 | -2.06% | 52.62 | 0.89 |
09/09 | 1,110 | 1,120 | 1,110 | 1,120 | +1.82% | 6,600 | 77億6148万 | -4.03% | 51.7 | 0.87 |
09/08 | 1,110 | 1,120 | 1,100 | 1,100 | -1.79% | 5,500 | 76億2289万 | -6.06% | 50.78 | 0.86 |
09/07 | 1,110 | 1,120 | 1,100 | 1,120 | +0.9% | 4,700 | 77億6148万 | -4.76% | 51.7 | 0.87 |
09/04 | 1,150 | 1,150 | 1,110 | 1,110 | -1.77% | 6,700 | 76億9218万 | -5.77% | 51.24 | 0.86 |
09/03 | 1,140 | 1,150 | 1,130 | 1,130 | 0% | 4,200 | 78億3078万 | -4.4% | 52.16 | 0.88 |
09/02 | 1,120 | 1,130 | 1,110 | 1,130 | -0.88% | 7,400 | 78億3078万 | -4.64% | 52.16 | 0.88 |
09/01 | 1,160 | 1,170 | 1,140 | 1,140 | -2.56% | 9,700 | 79億8万 | -3.96% | 52.62 | 0.89 |
08/31 | 1,160 | 1,170 | 1,150 | 1,170 | -0.85% | 6,000 | 81億798万 | -1.6% | 54.01 | 0.91 |
08/28 | 1,160 | 1,180 | 1,160 | 1,180 | +3.51% | 6,800 | 81億7728万 | -0.84% | 54.47 | 0.92 |
08/27 | 1,110 | 1,150 | 1,110 | 1,140 | +4.59% | 6,300 | 79億8万 | -4.28% | 52.62 | 0.89 |
08/26 | 1,060 | 1,110 | 1,060 | 1,090 | +3.81% | 14,600 | 75億5359万 | -8.71% | 50.31 | 0.85 |
08/25 | 1,060 | 1,120 | 1,050 | 1,050 | -7.89% | 25,100 | 72億7639万 | -12.35% | 48.47 | 0.82 |
08/24 | 1,150 | 1,160 | 1,130 | 1,140 | -2.56% | 25,100 | 79億8万 | -5.32% | 52.62 | 0.89 |
08/21 | 1,190 | 1,190 | 1,170 | 1,170 | -2.5% | 18,600 | 81億798万 | -2.99% | 54.01 | 0.91 |
08/20 | 1,200 | 1,210 | 1,200 | 1,200 | -0.83% | 3,900 | 83億1588万 | -0.58% | 55.39 | 0.93 |
08/19 | 1,210 | 1,220 | 1,200 | 1,210 | 0% | 5,200 | 83億8517万 | +0.17% | 55.85 | 0.94 |
08/18 | 1,220 | 1,220 | 1,200 | 1,210 | -0.82% | 9,100 | 83億8517万 | +0.33% | 55.85 | 0.94 |
08/17 | 1,220 | 1,230 | 1,220 | 1,220 | 0% | 4,100 | 84億5447万 | +1.24% | 56.31 | 0.95 |
08/14 | 1,220 | 1,220 | 1,210 | 1,220 | 0% | 10,100 | 84億5447万 | +1.5% | 56.31 | 0.95 |
08/13 | 1,210 | 1,220 | 1,200 | 1,220 | 0% | 4,900 | 84億5447万 | +1.67% | 56.31 | 0.95 |
08/12 | 1,220 | 1,240 | 1,220 | 1,220 | -0.81% | 8,600 | 84億5447万 | +1.75% | 56.31 | 0.95 |
08/11 | 1,240 | 1,240 | 1,220 | 1,230 | +0.82% | 17,400 | 85億2377万 | +2.5% | 56.78 | 0.96 |
08/10 | 1,220 | 1,230 | 1,210 | 1,220 | 0% | 7,500 | 84億5447万 | +1.67% | 56.31 | 0.95 |
08/07 | 1,210 | 1,220 | 1,210 | 1,220 | 0% | 2,200 | 84億5447万 | +1.58% | 56.31 | 0.95 |
08/06 | 1,210 | 1,230 | 1,210 | 1,220 | +0.83% | 11,300 | 84億5447万 | +1.5% | 56.31 | 0.95 |
08/05 | 1,210 | 1,220 | 1,200 | 1,210 | -0.82% | 9,100 | 83億8517万 | +0.41% | 55.85 | 0.94 |
08/04 | 1,190 | 1,220 | 1,190 | 1,220 | +3.39% | 11,900 | 84億5447万 | +1.08% | 56.31 | 0.95 |