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 | 2,131 | 2,150 | 2,120 | 2,132 | -0.56% | 11,800 | 366億3980万 | -2.02% | 13.37 | 1.91 |
12/29 | 2,086 | 2,150 | 2,086 | 2,144 | +2.19% | 20,700 | 368億4603万 | -1.61% | 13.44 | 1.92 |
12/28 | 2,100 | 2,107 | 2,062 | 2,098 | -1.92% | 32,500 | 360億5549万 | -3.85% | 13.15 | 1.87 |
12/25 | 2,150 | 2,150 | 2,131 | 2,139 | -0.74% | 35,900 | 367億6010万 | -2.19% | 13.41 | 1.91 |
12/24 | 2,165 | 2,173 | 2,155 | 2,155 | -0.46% | 18,700 | 370億3507万 | -1.6% | 13.51 | 1.93 |
12/22 | 2,161 | 2,177 | 2,161 | 2,165 | +0.19% | 12,000 | 372億693万 | -1.28% | 13.57 | 1.93 |
12/21 | 2,171 | 2,174 | 2,141 | 2,161 | -0.46% | 26,900 | 371億3818万 | -1.55% | 13.55 | 1.93 |
12/18 | 2,180 | 2,191 | 2,171 | 2,171 | -0.46% | 32,600 | 373億1004万 | -1.18% | 13.61 | 1.94 |
12/17 | 2,194 | 2,201 | 2,181 | 2,181 | -0.46% | 28,200 | 374億8190万 | -0.82% | 13.67 | 1.95 |
12/16 | 2,197 | 2,197 | 2,173 | 2,191 | +0.83% | 15,400 | 376億5375万 | -0.45% | 13.74 | 1.96 |
12/15 | 2,192 | 2,194 | 2,173 | 2,173 | -0.96% | 26,100 | 373億4441万 | -1.36% | 13.62 | 1.94 |
12/14 | 2,176 | 2,200 | 2,175 | 2,194 | -0.05% | 15,300 | 377億531万 | -0.54% | 13.75 | 1.96 |
12/11 | 2,192 | 2,208 | 2,192 | 2,195 | +0.73% | 31,100 | 377億2250万 | -0.5% | 13.76 | 1.96 |
12/10 | 2,180 | 2,190 | 2,171 | 2,179 | -0.05% | 20,800 | 374億4753万 | -1.22% | 13.66 | 1.95 |
12/09 | 2,210 | 2,214 | 2,180 | 2,180 | -1.4% | 40,500 | 374億6471万 | -1.27% | 13.67 | 1.95 |
12/08 | 2,218 | 2,224 | 2,206 | 2,211 | 0% | 16,700 | 379億9747万 | 0% | 13.86 | 1.98 |
12/07 | 2,215 | 2,218 | 2,200 | 2,211 | +1.7% | 28,500 | 379億9747万 | -0.09% | 13.86 | 1.98 |
12/04 | 2,184 | 2,184 | 2,168 | 2,174 | -0.78% | 26,800 | 373億6160万 | -1.9% | 13.63 | 1.94 |
12/03 | 2,197 | 2,206 | 2,187 | 2,191 | -0.23% | 22,400 | 376億5375万 | -1.31% | 13.74 | 1.96 |
12/02 | 2,177 | 2,197 | 2,172 | 2,196 | +0.87% | 22,900 | 377億3968万 | -1.21% | 13.77 | 1.96 |
12/01 | 2,170 | 2,189 | 2,164 | 2,177 | +0.09% | 25,400 | 374億1316万 | -2.25% | 13.65 | 1.95 |
11/30 | 2,198 | 2,198 | 2,175 | 2,175 | -1.05% | 29,000 | 373億7878万 | -2.51% | 13.64 | 1.94 |
11/27 | 2,205 | 2,215 | 2,196 | 2,198 | -0.05% | 14,000 | 377億7405万 | -1.61% | 13.78 | 1.96 |
11/26 | 2,200 | 2,205 | 2,196 | 2,199 | -0.05% | 22,500 | 377億9124万 | -1.7% | 13.79 | 1.96 |
11/25 | 2,219 | 2,220 | 2,200 | 2,200 | -0.72% | 26,100 | 378億843万 | -1.83% | 13.79 | 1.97 |
11/24 | 2,212 | 2,222 | 2,211 | 2,216 | +0.09% | 18,600 | 380億8340万 | -1.25% | 13.89 | 1.98 |
11/20 | 2,208 | 2,220 | 2,206 | 2,214 | -0.14% | 15,000 | 380億4902万 | -1.56% | 13.88 | 1.98 |
11/19 | 2,230 | 2,231 | 2,213 | 2,217 | -0.23% | 19,900 | 381億58万 | -1.69% | 13.9 | 1.98 |
11/18 | 2,238 | 2,239 | 2,218 | 2,222 | -0.45% | 12,900 | 381億8651万 | -1.68% | 13.93 | 1.99 |
11/17 | 2,207 | 2,239 | 2,207 | 2,232 | +1.13% | 21,100 | 383億5837万 | -1.41% | 13.99 | 1.99 |
11/16 | 2,219 | 2,219 | 2,201 | 2,207 | -0.54% | 19,600 | 379億2872万 | -2.65% | 13.84 | 1.97 |
11/13 | 2,215 | 2,224 | 2,208 | 2,219 | -0.05% | 16,700 | 381億3495万 | -2.29% | 13.91 | 1.98 |
11/12 | 2,231 | 2,240 | 2,215 | 2,220 | -0.31% | 16,100 | 381億5214万 | -2.42% | 13.92 | 1.98 |
11/11 | 2,228 | 2,237 | 2,208 | 2,227 | -0.4% | 38,500 | 382億7244万 | -2.24% | 13.96 | 1.99 |
11/10 | 2,250 | 2,251 | 2,230 | 2,236 | -0.71% | 10,600 | 384億2711万 | -2.02% | 14.02 | 2 |
11/09 | 2,225 | 2,252 | 2,213 | 2,252 | +2.78% | 20,900 | 387億208万 | -1.49% | 14.12 | 2.01 |
11/06 | 2,213 | 2,222 | 2,182 | 2,191 | -0.99% | 31,000 | 376億5375万 | -4.28% | 13.74 | 1.96 |
11/05 | 2,230 | 2,231 | 2,202 | 2,213 | -0.76% | 17,800 | 380億3184万 | -3.53% | 13.87 | 1.98 |
11/04 | 2,262 | 2,266 | 2,223 | 2,230 | -0.62% | 18,700 | 383億2399万 | -2.96% | 13.98 | 1.99 |
11/02 | 2,271 | 2,271 | 2,242 | 2,244 | -1.36% | 17,900 | 385億6459万 | -2.48% | 14.07 | 2.01 |
10/30 | 2,279 | 2,287 | 2,262 | 2,275 | -0.48% | 17,400 | 390億9735万 | -1.17% | 14.26 | 2.03 |
10/29 | 2,256 | 2,291 | 2,251 | 2,286 | +0.97% | 25,500 | 392億8639万 | -0.65% | 14.33 | 2.04 |
10/28 | 2,270 | 2,287 | 2,262 | 2,264 | -0.26% | 10,500 | 389億831万 | -1.61% | 14.19 | 2.02 |
10/27 | 2,282 | 2,285 | 2,270 | 2,270 | -0.53% | 9,200 | 390億1142万 | -1.26% | 14.23 | 2.03 |
10/26 | 2,288 | 2,288 | 2,271 | 2,282 | +0.31% | 7,800 | 392億1765万 | -0.65% | 14.31 | 2.04 |
10/23 | 2,278 | 2,287 | 2,268 | 2,275 | +0.44% | 9,500 | 390億9735万 | -0.87% | 14.26 | 2.03 |
10/22 | 2,270 | 2,287 | 2,251 | 2,265 | -0.48% | 9,300 | 389億2549万 | -1.26% | 14.2 | 2.02 |
10/21 | 2,278 | 2,289 | 2,270 | 2,276 | -0.18% | 19,900 | 391億1453万 | -0.83% | 14.27 | 2.03 |
10/20 | 2,289 | 2,325 | 2,278 | 2,280 | -0.78% | 16,100 | 391億8328万 | -0.65% | 14.29 | 2.04 |
10/19 | 2,311 | 2,319 | 2,298 | 2,298 | -1.16% | 19,700 | 394億9262万 | +0.26% | 14.41 | 2.05 |
10/16 | 2,379 | 2,379 | 2,321 | 2,325 | -2.11% | 30,200 | 399億5663万 | +1.71% | 14.58 | 2.08 |
10/15 | 2,320 | 2,375 | 2,307 | 2,375 | +1.93% | 35,500 | 408億1591万 | +4.17% | 14.89 | 2.12 |
10/14 | 2,319 | 2,330 | 2,295 | 2,330 | +0.47% | 25,100 | 400億4256万 | +2.46% | 14.61 | 2.08 |
10/13 | 2,290 | 2,330 | 2,290 | 2,319 | +0.26% | 13,100 | 398億5352万 | +2.11% | 14.54 | 2.07 |
10/09 | 2,300 | 2,328 | 2,286 | 2,313 | +0.35% | 15,100 | 397億5040万 | +1.89% | 14.5 | 2.07 |
10/08 | 2,295 | 2,314 | 2,285 | 2,305 | -0.3% | 15,600 | 396億1292万 | +1.68% | 14.45 | 2.06 |
10/07 | 2,315 | 2,315 | 2,287 | 2,312 | -0.13% | 14,300 | 397億3322万 | +2.03% | 14.49 | 2.07 |
10/06 | 2,325 | 2,331 | 2,309 | 2,315 | 0% | 15,200 | 397億8477万 | +2.25% | 14.51 | 2.07 |
10/05 | 2,340 | 2,345 | 2,315 | 2,315 | -1.07% | 10,700 | 397億8477万 | +2.48% | 14.51 | 2.07 |
10/02 | 2,336 | 2,360 | 2,302 | 2,340 | +0.21% | 46,100 | 402億1442万 | +3.72% | 14.67 | 2.09 |
10/01 | 2,317 | 2,347 | 2,300 | 2,335 | +0.95% | 25,500 | 401億2849万 | +3.78% | 14.64 | 2.09 |
09/30 | 2,300 | 2,352 | 2,283 | 2,313 | +0.61% | 34,000 | 397億5040万 | +2.89% | 14.5 | 2.07 |
09/29 | 2,292 | 2,320 | 2,251 | 2,299 | -0.91% | 39,300 | 395億980万 | +2.13% | 14.41 | 2.05 |
09/28 | 2,270 | 2,324 | 2,239 | 2,320 | +2.25% | 25,000 | 398億7070万 | +2.79% | 14.54 | 2.07 |
09/25 | 2,256 | 2,269 | 2,218 | 2,269 | +0.93% | 24,700 | 389億9423万 | +0.31% | 14.22 | 2.03 |
09/24 | 2,241 | 2,274 | 2,240 | 2,248 | -1.27% | 19,000 | 386億3334万 | -1.01% | 14.09 | 2.01 |
09/18 | 2,210 | 2,285 | 2,192 | 2,277 | +2.2% | 33,000 | 391億3172万 | -0.18% | 14.27 | 2.03 |
09/17 | 2,218 | 2,239 | 2,208 | 2,228 | +0.45% | 10,800 | 382億8962万 | -2.58% | 13.97 | 1.99 |
09/16 | 2,259 | 2,259 | 2,203 | 2,218 | -0.54% | 17,300 | 381億1777万 | -3.31% | 13.91 | 1.98 |
09/15 | 2,243 | 2,281 | 2,222 | 2,230 | -0.8% | 19,100 | 383億2399万 | -3.04% | 13.98 | 1.99 |
09/14 | 2,284 | 2,315 | 2,225 | 2,248 | -1.58% | 26,400 | 386億3334万 | -2.39% | 14.09 | 2.01 |
09/11 | 2,243 | 2,299 | 2,243 | 2,284 | +0.48% | 30,600 | 392億5202万 | -0.87% | 14.32 | 2.04 |
09/10 | 2,177 | 2,280 | 2,151 | 2,273 | +3.18% | 30,500 | 390億6298万 | -1.26% | 14.25 | 2.03 |
09/09 | 2,182 | 2,228 | 2,161 | 2,203 | +2.75% | 28,600 | 378億5998万 | -4.26% | 13.81 | 1.97 |
09/08 | 2,200 | 2,235 | 2,136 | 2,144 | -2.23% | 24,800 | 368億4603万 | -6.9% | 13.44 | 1.92 |
09/07 | 2,200 | 2,229 | 2,172 | 2,193 | -1.53% | 22,900 | 376億8813万 | -4.94% | 13.75 | 1.96 |
09/04 | 2,259 | 2,260 | 2,172 | 2,227 | -1.2% | 48,700 | 382億7244万 | -3.51% | 13.96 | 1.99 |
09/03 | 2,291 | 2,306 | 2,246 | 2,254 | -1.1% | 26,000 | 387億3645万 | -2.34% | 14.13 | 2.01 |
09/02 | 2,212 | 2,340 | 2,210 | 2,279 | +1.92% | 59,100 | 391億6609万 | -1.21% | 14.29 | 2.04 |
09/01 | 2,298 | 2,344 | 2,236 | 2,236 | -2.57% | 52,200 | 384億2711万 | -2.95% | 14.02 | 2 |
08/31 | 2,296 | 2,312 | 2,261 | 2,295 | +2.14% | 25,300 | 394億4106万 | -0.39% | 14.39 | 2.05 |
08/28 | 2,256 | 2,263 | 2,210 | 2,247 | +1.86% | 22,000 | 386億1615万 | -2.3% | 14.09 | 2.01 |
08/27 | 2,260 | 2,269 | 2,201 | 2,206 | -1.03% | 27,900 | 379億1154万 | -4.13% | 13.83 | 1.97 |
08/26 | 2,206 | 2,248 | 2,192 | 2,229 | +1.04% | 33,600 | 383億681万 | -3.17% | 13.97 | 1.99 |
08/25 | 2,111 | 2,319 | 2,002 | 2,206 | -2.52% | 88,800 | 379億1154万 | -4.17% | 13.83 | 1.97 |
08/24 | 2,301 | 2,345 | 2,260 | 2,263 | -5.51% | 57,300 | 388億9112万 | -1.69% | 14.19 | 2.02 |
08/21 | 2,359 | 2,430 | 2,359 | 2,395 | -2.36% | 42,600 | 411億5963万 | +4.13% | 15.01 | 2.14 |
08/20 | 2,452 | 2,502 | 2,446 | 2,453 | 0% | 31,000 | 421億5639万 | +6.88% | 15.38 | 2.19 |
08/19 | 2,484 | 2,484 | 2,417 | 2,453 | -1.29% | 46,800 | 421億5639万 | +7.31% | 15.38 | 2.19 |
08/18 | 2,500 | 2,515 | 2,454 | 2,485 | -0.28% | 36,600 | 427億634万 | +9.18% | 15.58 | 2.22 |
08/17 | 2,430 | 2,530 | 2,430 | 2,492 | +2.64% | 53,100 | 428億2663万 | +10.07% | 15.62 | 2.23 |
08/14 | 2,412 | 2,431 | 2,412 | 2,428 | +0.66% | 39,000 | 417億2675万 | +7.96% | 15.22 | 2.17 |
08/13 | 2,380 | 2,434 | 2,380 | 2,412 | +1.94% | 63,800 | 414億5178万 | +7.77% | 15.12 | 2.16 |
08/12 | 2,309 | 2,378 | 2,288 | 2,366 | +2.65% | 101,700 | 406億6124万 | +6.19% | 14.83 | 2.11 |
08/11 | 2,258 | 2,308 | 2,258 | 2,305 | +1.41% | 62,500 | 396億1292万 | +3.78% | 14.45 | 2.06 |
08/10 | 2,234 | 2,273 | 2,223 | 2,273 | +1.75% | 30,700 | 390億6298万 | +2.66% | 14.25 | 2.03 |
08/07 | 2,234 | 2,245 | 2,223 | 2,234 | -0.22% | 20,900 | 383億9274万 | +1.09% | 14.01 | 2 |
08/06 | 2,250 | 2,258 | 2,232 | 2,239 | -0.49% | 20,700 | 384億7867万 | +1.31% | 14.04 | 2 |
08/05 | 2,250 | 2,258 | 2,241 | 2,250 | -0.18% | 16,300 | 386億6771万 | +1.9% | 14.11 | 2.01 |
08/04 | 2,236 | 2,256 | 2,230 | 2,254 | +1.03% | 30,900 | 387億3645万 | +2.27% | 14.13 | 2.01 |