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 | 2,353 | 2,370 | 2,330 | 2,361 | +0.13% | 37,700 | 355億8215万 | -2.11% | 21.88 | 2.89 |
12/29 | 2,358 | 2,390 | 2,352 | 2,358 | 0% | 40,600 | 355億3694万 | -2.28% | 21.85 | 2.88 |
12/28 | 2,368 | 2,387 | 2,319 | 2,358 | -2.84% | 76,200 | 355億3694万 | -2.2% | 21.85 | 2.88 |
12/25 | 2,425 | 2,442 | 2,410 | 2,427 | +0.08% | 73,200 | 365億7683万 | +0.71% | 22.49 | 2.97 |
12/24 | 2,440 | 2,463 | 2,420 | 2,425 | -0.41% | 62,600 | 365億4669万 | +0.83% | 22.47 | 2.97 |
12/22 | 2,437 | 2,439 | 2,415 | 2,435 | -0.08% | 37,700 | 366億9739万 | +1.5% | 22.56 | 2.98 |
12/21 | 2,430 | 2,438 | 2,395 | 2,437 | +0.21% | 51,500 | 367億2753万 | +1.84% | 22.58 | 2.98 |
12/18 | 2,451 | 2,493 | 2,425 | 2,432 | -0.61% | 89,700 | 366億5218万 | +1.84% | 22.54 | 2.97 |
12/17 | 2,425 | 2,457 | 2,418 | 2,447 | +2.21% | 64,700 | 368億7824万 | +2.69% | 22.68 | 2.99 |
12/16 | 2,380 | 2,394 | 2,351 | 2,394 | +2.05% | 34,100 | 360億7949万 | +0.63% | 22.18 | 2.93 |
12/15 | 2,397 | 2,405 | 2,342 | 2,346 | -1.01% | 37,400 | 353億5609万 | -1.22% | 21.74 | 2.87 |
12/14 | 2,350 | 2,370 | 2,323 | 2,370 | -0.21% | 55,700 | 357億1779万 | -0.08% | 21.96 | 2.9 |
12/11 | 2,374 | 2,404 | 2,372 | 2,375 | 0% | 44,800 | 357億9315万 | +0.38% | 22.01 | 2.9 |
12/10 | 2,400 | 2,409 | 2,374 | 2,375 | -1.49% | 56,900 | 357億9315万 | +0.59% | 22.01 | 2.9 |
12/09 | 2,437 | 2,444 | 2,408 | 2,411 | -1.39% | 56,900 | 363億3569万 | +2.33% | 22.34 | 2.95 |
12/08 | 2,450 | 2,458 | 2,427 | 2,445 | -0.29% | 50,600 | 368億4810万 | +4.04% | 22.66 | 2.99 |
12/07 | 2,456 | 2,465 | 2,446 | 2,452 | +0.25% | 45,500 | 369億5360万 | +4.56% | 22.72 | 3 |
12/04 | 2,425 | 2,458 | 2,415 | 2,446 | 0% | 59,700 | 368億6317万 | +4.49% | 22.67 | 2.99 |
12/03 | 2,450 | 2,454 | 2,431 | 2,446 | -0.33% | 52,800 | 368億6317万 | +4.57% | 22.67 | 2.99 |
12/02 | 2,445 | 2,455 | 2,424 | 2,454 | +0.66% | 59,200 | 369億8374万 | +5.01% | 22.74 | 3 |
12/01 | 2,440 | 2,454 | 2,429 | 2,438 | -0.08% | 46,700 | 367億4261万 | +4.37% | 22.59 | 2.98 |
11/30 | 2,430 | 2,440 | 2,424 | 2,440 | +1.29% | 57,600 | 367億7275万 | +4.54% | 22.61 | 2.98 |
11/27 | 2,434 | 2,434 | 2,400 | 2,409 | -0.25% | 36,800 | 363億555万 | +3.35% | 22.32 | 2.95 |
11/26 | 2,415 | 2,431 | 2,409 | 2,415 | +0.71% | 39,900 | 363億9598万 | +3.69% | 22.38 | 2.95 |
11/25 | 2,390 | 2,401 | 2,386 | 2,398 | +0.46% | 42,900 | 361億3977万 | +3.05% | 22.22 | 2.93 |
11/24 | 2,335 | 2,392 | 2,329 | 2,387 | +2.98% | 90,700 | 359億7399万 | +2.62% | 22.12 | 2.92 |
11/20 | 2,305 | 2,322 | 2,300 | 2,318 | -0.22% | 79,600 | 349億3411万 | -0.39% | 21.48 | 2.83 |
11/19 | 2,323 | 2,327 | 2,295 | 2,323 | +0.65% | 44,600 | 350億946万 | -0.43% | 21.53 | 2.84 |
11/18 | 2,310 | 2,310 | 2,280 | 2,308 | +1.32% | 53,200 | 347億8340万 | -1.2% | 21.39 | 2.82 |
11/17 | 2,289 | 2,299 | 2,274 | 2,278 | +0.31% | 59,200 | 343億3128万 | -2.77% | 21.11 | 2.79 |
11/16 | 2,294 | 2,294 | 2,270 | 2,271 | -1.77% | 66,200 | 342億2578万 | -3.53% | 21.04 | 2.78 |
11/13 | 2,323 | 2,332 | 2,305 | 2,312 | -0.69% | 37,800 | 348億4368万 | -2.28% | 21.42 | 2.83 |
11/12 | 2,350 | 2,357 | 2,325 | 2,328 | -0.43% | 60,500 | 350億8482万 | -2.1% | 21.57 | 2.85 |
11/11 | 2,320 | 2,340 | 2,310 | 2,338 | +2.36% | 40,000 | 352億3553万 | -2.01% | 21.67 | 2.86 |
11/10 | 2,271 | 2,302 | 2,261 | 2,284 | +0.66% | 63,400 | 344億2170万 | -4.55% | 21.16 | 2.79 |
11/09 | 2,259 | 2,275 | 2,240 | 2,269 | +1.2% | 70,400 | 341億9564万 | -5.58% | 21.03 | 2.78 |
11/06 | 2,260 | 2,267 | 2,231 | 2,242 | -0.18% | 57,300 | 337億8873万 | -7.05% | 20.78 | 2.74 |
11/05 | 2,250 | 2,250 | 2,220 | 2,246 | +0.63% | 62,200 | 338億4901万 | -7.27% | 20.81 | 2.75 |
11/04 | 2,283 | 2,293 | 2,226 | 2,232 | -1.54% | 97,000 | 336億3802万 | -8% | 20.68 | 2.73 |
11/02 | 2,327 | 2,327 | 2,260 | 2,267 | -2.75% | 113,300 | 341億6550万 | -6.63% | 21.01 | 2.77 |
10/30 | 2,352 | 2,370 | 2,328 | 2,331 | -0.98% | 82,700 | 351億3003万 | -3.96% | 21.6 | 2.85 |
10/29 | 2,406 | 2,406 | 2,353 | 2,354 | -1.13% | 60,500 | 354億7666万 | -2.77% | 21.81 | 2.88 |
10/28 | 2,403 | 2,410 | 2,370 | 2,381 | -1% | 58,400 | 358億8357万 | -1.41% | 22.06 | 2.91 |
10/27 | 2,429 | 2,448 | 2,405 | 2,405 | -0.99% | 56,700 | 362億4527万 | -0.17% | 22.29 | 2.94 |
10/26 | 2,415 | 2,446 | 2,394 | 2,429 | +1.8% | 87,100 | 366億697万 | +1.08% | 22.51 | 2.97 |
10/23 | 2,380 | 2,409 | 2,380 | 2,386 | +0.68% | 82,700 | 359億5892万 | -0.46% | 22.11 | 2.92 |
10/22 | 2,365 | 2,374 | 2,352 | 2,370 | +0.21% | 57,500 | 357億1779万 | -0.88% | 21.96 | 2.9 |
10/21 | 2,367 | 2,385 | 2,355 | 2,365 | 0% | 42,900 | 356億4244万 | -0.92% | 21.92 | 2.89 |
10/20 | 2,361 | 2,408 | 2,351 | 2,365 | +0.42% | 54,600 | 356億4244万 | -0.67% | 21.92 | 2.89 |
10/19 | 2,370 | 2,386 | 2,326 | 2,355 | -2.2% | 150,100 | 354億9173万 | -0.93% | 21.82 | 2.88 |
10/16 | 2,476 | 2,483 | 2,407 | 2,408 | -2.67% | 169,900 | 362億9048万 | +1.69% | 22.31 | 2.95 |
10/15 | 2,432 | 2,480 | 2,418 | 2,474 | +2.78% | 92,000 | 372億8515万 | +4.87% | 22.93 | 3.03 |
10/14 | 2,480 | 2,486 | 2,407 | 2,407 | -2.79% | 103,400 | 362億7541万 | +2.51% | 22.3 | 2.94 |
10/13 | 2,570 | 2,570 | 2,360 | 2,476 | -3.28% | 148,200 | 373億1530万 | +5.72% | 22.94 | 3.03 |
10/09 | 2,565 | 2,604 | 2,547 | 2,560 | -0.47% | 84,600 | 385億8124万 | +9.87% | 23.72 | 3.13 |
10/08 | 2,628 | 2,628 | 2,543 | 2,572 | -1.08% | 61,500 | 387億6209万 | +10.96% | 23.83 | 3.15 |
10/07 | 2,600 | 2,600 | 2,555 | 2,600 | +2.85% | 74,000 | 391億8408万 | +12.6% | 24.09 | 3.18 |
10/06 | 2,513 | 2,556 | 2,511 | 2,528 | +0.64% | 39,700 | 380億9898万 | +9.91% | 23.43 | 3.09 |
10/05 | 2,550 | 2,595 | 2,490 | 2,512 | -0.67% | 43,900 | 378億5784万 | +9.65% | 23.28 | 3.07 |
10/02 | 2,450 | 2,530 | 2,445 | 2,529 | +1.28% | 52,800 | 381億1405万 | +10.92% | 23.44 | 3.09 |
10/01 | 2,480 | 2,523 | 2,384 | 2,497 | -0.48% | 55,500 | 376億3178万 | +10.34% | 23.14 | 3.05 |
09/30 | 2,332 | 2,531 | 2,332 | 2,509 | +7.73% | 73,700 | 378億1263万 | +11.41% | 23.25 | 3.07 |
09/29 | 2,299 | 2,343 | 2,261 | 2,329 | +1.26% | 52,200 | 350億9989万 | +3.65% | 21.58 | 2.85 |
09/28 | 2,235 | 2,305 | 2,224 | 2,300 | +3.51% | 23,000 | 346億6284万 | +2.09% | 21.31 | 2.81 |
09/25 | 2,234 | 2,234 | 2,196 | 2,222 | +1% | 15,700 | 334億8731万 | -1.77% | 20.59 | 2.72 |
09/24 | 2,199 | 2,260 | 2,185 | 2,200 | -0.36% | 20,200 | 331億5576万 | -3.25% | 20.39 | 2.69 |
09/18 | 2,220 | 2,244 | 2,202 | 2,208 | -0.76% | 24,300 | 332億7632万 | -3.5% | 20.46 | 2.7 |
09/17 | 2,260 | 2,260 | 2,212 | 2,225 | -1.55% | 41,400 | 335億3253万 | -3.3% | 20.62 | 2.72 |
09/16 | 2,285 | 2,285 | 2,251 | 2,260 | -0.88% | 15,100 | 340億6000万 | -2.29% | 20.94 | 2.76 |
09/15 | 2,226 | 2,316 | 2,226 | 2,280 | +2.2% | 29,100 | 343億6142万 | -1.85% | 21.13 | 2.79 |
09/14 | 2,280 | 2,280 | 2,218 | 2,231 | -1.54% | 19,100 | 336億2295万 | -4.37% | 20.67 | 2.73 |
09/11 | 2,217 | 2,285 | 2,208 | 2,266 | +2.21% | 37,300 | 341億5043万 | -3.33% | 21 | 2.77 |
09/10 | 2,222 | 2,234 | 2,185 | 2,217 | -1.82% | 24,800 | 334億1196万 | -5.82% | 20.54 | 2.71 |
09/09 | 2,220 | 2,258 | 2,131 | 2,258 | +6.41% | 32,800 | 340億2986万 | -4.52% | 20.92 | 2.76 |
09/08 | 2,168 | 2,197 | 2,118 | 2,122 | -3.19% | 42,600 | 319億8023万 | -10.77% | 19.66 | 2.6 |
09/07 | 2,238 | 2,238 | 2,154 | 2,192 | -0.32% | 31,800 | 330億3519万 | -8.4% | 20.31 | 2.68 |
09/04 | 2,319 | 2,319 | 2,172 | 2,199 | -3.09% | 49,300 | 331億4068万 | -8.68% | 20.38 | 2.69 |
09/03 | 2,237 | 2,283 | 2,217 | 2,269 | +4.47% | 31,200 | 341億9564万 | -6.28% | 21.03 | 2.78 |
09/02 | 2,150 | 2,232 | 2,150 | 2,172 | -3.25% | 61,200 | 327億3377万 | -10.73% | 20.13 | 2.66 |
09/01 | 2,335 | 2,343 | 2,240 | 2,245 | -4.39% | 47,100 | 338億3394万 | -8.37% | 20.8 | 2.75 |
08/31 | 2,350 | 2,384 | 2,318 | 2,348 | -1.92% | 60,500 | 353億8623万 | -4.67% | 21.76 | 2.87 |
08/28 | 2,281 | 2,407 | 2,281 | 2,394 | +5.05% | 73,500 | 360億7949万 | -3.08% | 22.18 | 2.93 |
08/27 | 2,299 | 2,311 | 2,257 | 2,279 | +1.11% | 58,900 | 343億4635万 | -8.07% | 21.12 | 2.79 |
08/26 | 2,119 | 2,267 | 2,119 | 2,254 | +6.98% | 82,400 | 339億6958万 | -9.7% | 20.89 | 2.76 |
08/25 | 2,025 | 2,250 | 2,025 | 2,107 | -4.62% | 128,100 | 317億5417万 | -16.16% | 19.52 | 2.58 |
08/24 | 2,305 | 2,323 | 2,195 | 2,209 | -7.65% | 140,500 | 332億9139万 | -12.96% | 20.47 | 2.7 |
08/21 | 2,450 | 2,459 | 2,390 | 2,392 | -3.74% | 102,000 | 360億4935万 | -6.45% | 22.17 | 2.93 |
08/20 | 2,500 | 2,520 | 2,484 | 2,485 | -0.88% | 52,400 | 374億5093万 | -3.16% | 23.03 | 3.04 |
08/19 | 2,513 | 2,525 | 2,495 | 2,507 | -0.56% | 43,100 | 377億8249万 | -2.38% | 23.23 | 3.07 |
08/18 | 2,558 | 2,558 | 2,513 | 2,521 | -1.33% | 45,500 | 379億9348万 | -1.91% | 23.36 | 3.08 |
08/17 | 2,529 | 2,559 | 2,529 | 2,555 | +1.03% | 32,300 | 385億589万 | -0.62% | 23.68 | 3.12 |
08/14 | 2,515 | 2,544 | 2,505 | 2,529 | -0.16% | 33,000 | 381億1405万 | -1.52% | 23.44 | 3.09 |
08/13 | 2,500 | 2,538 | 2,490 | 2,533 | +1.2% | 49,300 | 381億7433万 | -1.36% | 23.47 | 3.1 |
08/12 | 2,505 | 2,547 | 2,500 | 2,503 | -0.99% | 60,700 | 377億2221万 | -2.61% | 23.19 | 3.06 |
08/11 | 2,521 | 2,539 | 2,501 | 2,528 | +0.64% | 42,500 | 380億9898万 | -1.86% | 23.43 | 3.09 |
08/10 | 2,510 | 2,521 | 2,499 | 2,512 | +0.12% | 42,800 | 378億5784万 | -2.75% | 23.28 | 3.07 |
08/07 | 2,512 | 2,522 | 2,495 | 2,509 | -0.12% | 68,700 | 378億1263万 | -3.16% | 23.25 | 3.07 |
08/06 | 2,576 | 2,587 | 2,508 | 2,512 | -2.37% | 82,500 | 378億5784万 | -3.46% | 23.28 | 3.07 |
08/05 | 2,511 | 2,590 | 2,499 | 2,573 | +2.63% | 82,200 | 387億7716万 | -1.68% | 23.84 | 3.15 |
08/04 | 2,532 | 2,532 | 2,496 | 2,507 | -1.69% | 80,200 | 377億8249万 | -4.39% | 23.23 | 3.07 |