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 | 1,486 | 1,499 | 1,472 | 1,499 | +0.33% | 45,900 | 274億8206万 | -2.22% | 35.68 | 5.97 |
| 12/29 | 1,445 | 1,498 | 1,443 | 1,494 | +3.68% | 78,600 | 273億9039万 | -2.73% | 35.56 | 5.95 |
| 12/28 | 1,467 | 1,468 | 1,436 | 1,441 | -1.97% | 109,900 | 264億1871万 | -6.37% | 34.3 | 5.74 |
| 12/25 | 1,469 | 1,497 | 1,465 | 1,470 | -2% | 304,100 | 269億5039万 | -4.85% | 34.99 | 5.86 |
| 12/24 | 1,508 | 1,512 | 1,492 | 1,500 | -0.33% | 124,500 | 275億40万 | -3.16% | 35.7 | 5.97 |
| 12/22 | 1,511 | 1,514 | 1,505 | 1,505 | -0.2% | 53,600 | 275億9206万 | -2.97% | 35.82 | 5.99 |
| 12/21 | 1,515 | 1,521 | 1,502 | 1,508 | -0.46% | 72,200 | 276億3017万 | -2.9% | 35.87 | 6 |
| 12/18 | 1,535 | 1,541 | 1,512 | 1,515 | -1.05% | 68,100 | 277億5843万 | -2.57% | 36.04 | 6.03 |
| 12/17 | 1,525 | 1,537 | 1,517 | 1,531 | +1.12% | 44,900 | 280億5159万 | -1.67% | 36.42 | 6.09 |
| 12/16 | 1,517 | 1,523 | 1,510 | 1,514 | +0.53% | 54,500 | 277億4011万 | -2.82% | 36.01 | 6.03 |
| 12/15 | 1,528 | 1,545 | 1,502 | 1,506 | -0.59% | 70,300 | 275億9353万 | -3.65% | 35.82 | 5.99 |
| 12/14 | 1,520 | 1,520 | 1,501 | 1,515 | -1.17% | 68,300 | 277億5843万 | -3.44% | 36.04 | 6.03 |
| 12/11 | 1,529 | 1,542 | 1,529 | 1,533 | +0.26% | 47,900 | 280億8823万 | -2.6% | 36.47 | 6.1 |
| 12/10 | 1,543 | 1,543 | 1,528 | 1,529 | -1.29% | 79,600 | 280億1494万 | -3.11% | 36.37 | 6.09 |
| 12/09 | 1,561 | 1,565 | 1,546 | 1,549 | -0.77% | 91,700 | 283億8139万 | -2.15% | 36.85 | 6.17 |
| 12/08 | 1,561 | 1,567 | 1,556 | 1,561 | 0% | 54,500 | 286億126万 | -1.64% | 37.13 | 6.21 |
| 12/07 | 1,570 | 1,581 | 1,560 | 1,561 | +0.26% | 90,800 | 286億126万 | -2.13% | 37.13 | 6.21 |
| 12/04 | 1,568 | 1,568 | 1,552 | 1,557 | -0.83% | 86,200 | 285億2797万 | -3.05% | 37.04 | 6.2 |
| 12/03 | 1,585 | 1,585 | 1,569 | 1,570 | -0.82% | 110,000 | 287億6616万 | -2.55% | 37.35 | 6.25 |
| 12/02 | 1,604 | 1,604 | 1,580 | 1,583 | -0.06% | 102,800 | 290億435万 | -2.04% | 37.65 | 6.3 |
| 12/01 | 1,585 | 1,589 | 1,576 | 1,584 | +0.25% | 54,600 | 290億2268万 | -2.22% | 37.68 | 6.31 |
| 11/30 | 1,579 | 1,601 | 1,571 | 1,580 | +0.51% | 95,300 | 289億4939万 | -2.59% | 37.58 | 6.29 |
| 11/27 | 1,577 | 1,580 | 1,562 | 1,572 | -0.38% | 73,600 | 288億281万 | -3.14% | 37.39 | 6.26 |
| 11/26 | 1,571 | 1,594 | 1,571 | 1,578 | +0.45% | 60,400 | 289億1274万 | -2.95% | 37.54 | 6.28 |
| 11/25 | 1,580 | 1,581 | 1,567 | 1,571 | -0.7% | 76,800 | 287億8449万 | -3.5% | 37.37 | 6.25 |
| 11/24 | 1,579 | 1,595 | 1,572 | 1,582 | +0.83% | 79,000 | 289億8603万 | -3% | 37.63 | 6.3 |
| 11/20 | 1,575 | 1,580 | 1,566 | 1,569 | -0.51% | 51,500 | 287億4345万 | -3.98% | 37.32 | 6.24 |
| 11/19 | 1,587 | 1,587 | 1,570 | 1,577 | +0.45% | 39,800 | 288億9000万 | -3.72% | 37.51 | 6.28 |
| 11/18 | 1,560 | 1,586 | 1,560 | 1,570 | +1.23% | 51,500 | 287億6177万 | -4.33% | 37.34 | 6.25 |
| 11/17 | 1,559 | 1,563 | 1,551 | 1,551 | -0.51% | 71,600 | 284億1369万 | -5.71% | 36.89 | 6.17 |
| 11/16 | 1,550 | 1,567 | 1,542 | 1,559 | -0.32% | 63,200 | 285億6025万 | -5.46% | 37.08 | 6.2 |
| 11/13 | 1,559 | 1,565 | 1,546 | 1,564 | +0.45% | 77,600 | 286億5185万 | -5.56% | 37.2 | 6.22 |
| 11/12 | 1,551 | 1,565 | 1,545 | 1,557 | +0.13% | 112,500 | 285億2361万 | -6.37% | 37.03 | 6.2 |
| 11/11 | 1,600 | 1,608 | 1,545 | 1,555 | -5.87% | 323,900 | 284億8697万 | -6.83% | 36.98 | 6.19 |
| 11/10 | 1,650 | 1,662 | 1,642 | 1,652 | +0.85% | 53,300 | 302億6397万 | -1.37% | 39.29 | 6.57 |
| 11/09 | 1,662 | 1,666 | 1,603 | 1,638 | -0.97% | 98,200 | 300億750万 | -2.21% | 38.96 | 6.52 |
| 11/06 | 1,620 | 1,662 | 1,618 | 1,654 | +1.91% | 60,400 | 303億61万 | -1.25% | 39.34 | 6.58 |
| 11/05 | 1,646 | 1,660 | 1,609 | 1,623 | -1.4% | 105,300 | 297億3271万 | -2.99% | 38.6 | 6.46 |
| 11/04 | 1,677 | 1,678 | 1,623 | 1,646 | -1.14% | 137,800 | 301億5406万 | -1.44% | 39.15 | 6.55 |
| 11/02 | 1,740 | 1,741 | 1,661 | 1,665 | -4.86% | 142,000 | 305億213万 | -0.18% | 39.6 | 6.63 |
| 10/30 | 1,820 | 1,827 | 1,734 | 1,750 | -4.48% | 358,500 | 320億5930万 | +4.98% | 41.62 | 6.96 |
| 10/29 | 1,729 | 1,832 | 1,714 | 1,832 | +8.4% | 330,600 | 335億6150万 | +10.1% | 43.57 | 7.29 |
| 10/28 | 1,710 | 1,713 | 1,662 | 1,690 | -0.71% | 80,600 | 309億6012万 | +2.05% | 40.19 | 6.73 |
| 10/27 | 1,687 | 1,710 | 1,674 | 1,702 | +1.07% | 110,400 | 311億7995万 | +2.9% | 40.48 | 6.77 |
| 10/26 | 1,660 | 1,691 | 1,643 | 1,684 | +2.68% | 49,700 | 308億5020万 | +1.88% | 40.05 | 6.7 |
| 10/23 | 1,625 | 1,660 | 1,625 | 1,640 | +2.18% | 57,300 | 300億4414万 | -0.85% | 39 | 6.53 |
| 10/22 | 1,640 | 1,640 | 1,590 | 1,605 | -1.53% | 61,300 | 294億295万 | -3.08% | 38.17 | 6.39 |
| 10/21 | 1,640 | 1,654 | 1,626 | 1,630 | 0% | 43,000 | 298億1987万 | -1.75% | 38.71 | 6.48 |
| 10/20 | 1,646 | 1,655 | 1,619 | 1,630 | -0.49% | 51,800 | 298億1987万 | -1.69% | 38.71 | 6.48 |
| 10/19 | 1,680 | 1,680 | 1,636 | 1,638 | -1.62% | 100,500 | 299億6622万 | -1.21% | 38.9 | 6.51 |
| 10/16 | 1,661 | 1,674 | 1,660 | 1,665 | -0.12% | 39,700 | 304億6017万 | +0.6% | 39.54 | 6.62 |
| 10/15 | 1,667 | 1,700 | 1,666 | 1,667 | 0% | 46,800 | 304億9676万 | +0.54% | 39.59 | 6.63 |
| 10/14 | 1,675 | 1,689 | 1,648 | 1,667 | 0% | 53,900 | 304億9676万 | +0.12% | 39.59 | 6.63 |
| 10/13 | 1,642 | 1,687 | 1,639 | 1,667 | +0.6% | 89,000 | 304億9676万 | -0.48% | 39.59 | 6.63 |
| 10/09 | 1,722 | 1,725 | 1,638 | 1,657 | -3.61% | 195,800 | 303億1382万 | -1.54% | 39.35 | 6.59 |
| 10/08 | 1,733 | 1,748 | 1,695 | 1,719 | -0.87% | 142,100 | 314億4807万 | +1.78% | 40.83 | 6.83 |
| 10/07 | 1,726 | 1,735 | 1,695 | 1,734 | +0.41% | 120,700 | 317億2248万 | +2.18% | 41.18 | 6.89 |
| 10/06 | 1,700 | 1,734 | 1,682 | 1,727 | +2.37% | 140,200 | 315億9442万 | +1.29% | 41.02 | 6.86 |
| 10/05 | 1,670 | 1,710 | 1,664 | 1,687 | +2.49% | 178,800 | 308億6265万 | -1.23% | 40.07 | 6.7 |
| 10/02 | 1,640 | 1,674 | 1,623 | 1,646 | +0.49% | 118,900 | 301億1258万 | -3.91% | 39.09 | 6.54 |
| 10/01 | 1,610 | 1,640 | 1,570 | 1,638 | +1.74% | 121,500 | 299億6622万 | -4.49% | 38.9 | 6.51 |
| 10/01 | 株式分割 1→2 |
| 09/30 | 1,551 | 1,614 | 1,551 | 1,610 | +3.34% | 469,800 | 294億9455万 | -6.5% | 38.29 | 6.41 |
| 09/29 | 1,521 | 1,589 | 1,520 | 1,558 | -2.56% | 145,500 | 285億4193万 | -10.36% | 37.05 | 6.2 |
| 09/28 | 1,586 | 1,618 | 1,526 | 1,599 | -2.5% | 83,400 | 292億9304万 | -9.15% | 38.03 | 6.36 |
| 09/25 | 1,643 | 1,650 | 1,618 | 1,640 | -2.09% | 105,400 | 300億281万 | -7.76% | 38.95 | 6.52 |
| 09/24 | 1,625 | 1,688 | 1,610 | 1,675 | +2.92% | 137,200 | 306億4312万 | -6.63% | 39.78 | 6.66 |
| 09/18 | 1,640 | 1,645 | 1,615 | 1,628 | 0% | 68,400 | 297億6957万 | -9.98% | 38.65 | 6.47 |
| 09/17 | 1,673 | 1,680 | 1,623 | 1,628 | -3.13% | 131,600 | 297億6957万 | -10.68% | 38.65 | 6.47 |
| 09/16 | 1,725 | 1,725 | 1,670 | 1,680 | -2.33% | 136,400 | 307億2988万 | -8.6% | 39.89 | 6.68 |
| 09/15 | 1,683 | 1,750 | 1,675 | 1,720 | +1.62% | 406,800 | 314億6155万 | -6.98% | 40.84 | 6.84 |
| 09/14 | 1,675 | 1,720 | 1,635 | 1,693 | +1.04% | 237,000 | 309億5853万 | -9.3% | 40.19 | 6.73 |
| 09/11 | 1,608 | 1,723 | 1,608 | 1,675 | +4.04% | 221,200 | 306億794万 | -10.95% | 39.74 | 6.65 |
| 09/10 | 1,618 | 1,650 | 1,563 | 1,610 | -0.31% | 141,400 | 294億2017万 | -14.99% | 38.19 | 6.39 |
| 09/09 | 1,645 | 1,675 | 1,590 | 1,615 | +2.54% | 88,400 | 295億1154万 | -15.45% | 38.31 | 6.41 |
| 09/08 | 1,665 | 1,718 | 1,575 | 1,575 | -9.22% | 98,400 | 287億8060万 | -18.14% | 37.36 | 6.25 |
| 09/07 | 1,730 | 1,763 | 1,670 | 1,735 | -5.96% | 138,800 | 317億434万 | -10.57% | 41.16 | 6.89 |
| 09/04 | 1,910 | 1,910 | 1,835 | 1,845 | -3.28% | 33,600 | 337億1442万 | -5.43% | 43.77 | 7.32 |
| 09/03 | 1,865 | 1,923 | 1,850 | 1,908 | +2.28% | 31,400 | 348億5651万 | -2.68% | 45.25 | 7.57 |
| 09/02 | 1,760 | 1,878 | 1,760 | 1,865 | +2.61% | 40,000 | 340億7989万 | -5.23% | 44.24 | 7.4 |
| 09/01 | 1,940 | 1,940 | 1,810 | 1,818 | -5.46% | 64,200 | 332億1190万 | -7.93% | 43.12 | 7.22 |
| 08/31 | 1,960 | 1,995 | 1,890 | 1,923 | -0.13% | 44,600 | 351億3061万 | -2.95% | 45.61 | 7.63 |
| 08/28 | 1,833 | 1,935 | 1,833 | 1,925 | +6.94% | 51,600 | 351億7629万 | -2.97% | 45.67 | 7.64 |
| 08/27 | 1,865 | 1,878 | 1,793 | 1,800 | -0.55% | 71,400 | 328億9212万 | -9.5% | 42.7 | 7.15 |
| 08/26 | 1,750 | 1,818 | 1,735 | 1,810 | +6.31% | 41,200 | 330億7485万 | -9.27% | 42.94 | 7.19 |
| 08/25 | 1,665 | 1,820 | 1,585 | 1,703 | -5.68% | 142,400 | 311億1046万 | -14.88% | 40.39 | 6.76 |
| 08/24 | 1,930 | 1,973 | 1,783 | 1,805 | -11.19% | 102,200 | 329億8348万 | -10.15% | 42.82 | 7.17 |
| 08/21 | 1,968 | 2,048 | 1,960 | 2,033 | -3.1% | 45,600 | 370億3540万 | +0.87% | 48.08 | 8.05 |
| 08/20 | 2,048 | 2,113 | 2,038 | 2,098 | +2.57% | 72,200 | 382億1980万 | +4.25% | 49.62 | 8.3 |
| 08/19 | 2,010 | 2,045 | 1,995 | 2,045 | 0% | 39,200 | 372億6317万 | +1.94% | 48.38 | 8.1 |
| 08/18 | 2,015 | 2,045 | 2,003 | 2,045 | +1.49% | 42,600 | 372億6317万 | +2.2% | 48.38 | 8.1 |
| 08/17 | 1,990 | 2,018 | 1,990 | 2,015 | +1.38% | 46,000 | 367億1652万 | +1.31% | 47.67 | 7.98 |
| 08/14 | 1,985 | 2,008 | 1,980 | 1,988 | -1.49% | 47,200 | 362億1543万 | +0.33% | 47.02 | 7.87 |
| 08/13 | 1,995 | 2,030 | 1,943 | 2,018 | +2.93% | 131,600 | 367億6207万 | +2% | 47.73 | 7.99 |
| 08/12 | 1,978 | 2,000 | 1,930 | 1,960 | -8.94% | 236,400 | 357億1433万 | -0.66% | 46.37 | 7.76 |
| 08/11 | 2,095 | 2,153 | 2,073 | 2,153 | +4.74% | 114,800 | 392億2199万 | +9.1% | 50.92 | 8.52 |
| 08/10 | 2,013 | 2,078 | 2,013 | 2,055 | +2.11% | 82,400 | 374億4538万 | +4.79% | 48.61 | 8.14 |
| 08/07 | 2,003 | 2,045 | 1,988 | 2,013 | +1% | 68,800 | 366億7097万 | +2.89% | 47.61 | 7.97 |
| 08/06 | 1,990 | 2,005 | 1,965 | 1,993 | +0.5% | 40,800 | 363億653万 | +1.87% | 47.13 | 7.89 |
| 08/05 | 1,960 | 2,013 | 1,958 | 1,983 | +1.02% | 47,600 | 361億2432万 | +1.35% | 46.9 | 7.85 |
| 08/04 | 2,015 | 2,030 | 1,963 | 1,963 | -2.24% | 52,000 | 357億5989万 | +0.18% | 46.42 | 7.77 |
