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 | 1,570 | 1,585 | 1,550 | 1,551 | -2.21% | 46,800 | 420億6529万 | -7.18% | 15.55 | 0.97 |
| 12/29 | 1,570 | 1,605 | 1,558 | 1,586 | +1.86% | 66,100 | 430億1454万 | -5.43% | 15.9 | 0.99 |
| 12/28 | 1,581 | 1,592 | 1,549 | 1,557 | -5.29% | 146,300 | 422億2801万 | -7.32% | 15.61 | 0.97 |
| 12/25 | 1,625 | 1,656 | 1,625 | 1,644 | +0.24% | 145,100 | 445億8758万 | -2.38% | 16.48 | 1.03 |
| 12/24 | 1,645 | 1,669 | 1,633 | 1,640 | +0.43% | 119,700 | 444億7909万 | -2.61% | 16.44 | 1.03 |
| 12/22 | 1,655 | 1,658 | 1,632 | 1,633 | -0.37% | 64,100 | 442億8924万 | -2.97% | 16.37 | 1.02 |
| 12/21 | 1,636 | 1,652 | 1,619 | 1,639 | +0.18% | 91,700 | 444億5197万 | -2.61% | 16.43 | 1.03 |
| 12/18 | 1,669 | 1,677 | 1,633 | 1,636 | -1.68% | 66,400 | 443億7061万 | -2.73% | 16.4 | 1.02 |
| 12/17 | 1,664 | 1,690 | 1,654 | 1,664 | +1.46% | 49,700 | 451億3000万 | -1.01% | 16.68 | 1.04 |
| 12/16 | 1,624 | 1,649 | 1,619 | 1,640 | +1.49% | 33,800 | 444億7909万 | -2.26% | 16.44 | 1.03 |
| 12/15 | 1,648 | 1,662 | 1,613 | 1,616 | -2.71% | 51,900 | 438億2818万 | -3.58% | 16.2 | 1.01 |
| 12/14 | 1,650 | 1,670 | 1,641 | 1,661 | -1.72% | 49,200 | 450億4864万 | -0.84% | 16.65 | 1.04 |
| 12/11 | 1,660 | 1,700 | 1,660 | 1,690 | +1.2% | 68,900 | 458億3516万 | +1.14% | 16.94 | 1.06 |
| 12/10 | 1,680 | 1,701 | 1,670 | 1,670 | -1.07% | 66,000 | 452億9273万 | +0.3% | 16.74 | 1.04 |
| 12/09 | 1,705 | 1,706 | 1,682 | 1,688 | -1% | 57,500 | 457億8092万 | +1.75% | 16.92 | 1.06 |
| 12/08 | 1,729 | 1,734 | 1,697 | 1,705 | -1.62% | 54,900 | 462億4198万 | +3.27% | 17.09 | 1.07 |
| 12/07 | 1,711 | 1,743 | 1,707 | 1,733 | +1.46% | 52,800 | 470億138万 | +5.35% | 17.37 | 1.08 |
| 12/04 | 1,710 | 1,723 | 1,696 | 1,708 | -0.58% | 44,200 | 463億2335万 | +4.34% | 17.12 | 1.07 |
| 12/03 | 1,734 | 1,734 | 1,712 | 1,718 | -0.92% | 63,100 | 465億9456万 | +5.4% | 17.22 | 1.07 |
| 12/02 | 1,744 | 1,750 | 1,722 | 1,734 | -0.57% | 71,100 | 470億2850万 | +6.84% | 17.38 | 1.08 |
| 12/01 | 1,733 | 1,746 | 1,722 | 1,744 | +0.46% | 46,100 | 472億9972万 | +7.99% | 17.48 | 1.09 |
| 11/30 | 1,746 | 1,749 | 1,724 | 1,736 | -0.57% | 73,600 | 470億8275万 | +8.09% | 17.4 | 1.09 |
| 11/27 | 1,749 | 1,750 | 1,734 | 1,746 | +0.81% | 42,700 | 473億5396万 | +9.54% | 17.5 | 1.09 |
| 11/26 | 1,715 | 1,745 | 1,710 | 1,732 | +1.41% | 49,700 | 469億7426万 | +9.27% | 17.36 | 1.08 |
| 11/25 | 1,699 | 1,718 | 1,678 | 1,708 | +1.07% | 64,200 | 463億2335万 | +8.51% | 17.12 | 1.07 |
| 11/24 | 1,685 | 1,693 | 1,656 | 1,690 | +0.9% | 70,700 | 458億3516万 | +8.06% | 16.94 | 1.06 |
| 11/20 | 1,676 | 1,677 | 1,660 | 1,675 | +1.09% | 24,800 | 454億2834万 | +7.65% | 16.79 | 1.05 |
| 11/19 | 1,646 | 1,678 | 1,633 | 1,657 | +1.22% | 68,400 | 449億4015万 | +7.04% | 16.61 | 1.04 |
| 11/18 | 1,632 | 1,647 | 1,612 | 1,637 | +1.74% | 40,300 | 443億9773万 | +6.3% | 16.41 | 1.02 |
| 11/17 | 1,630 | 1,638 | 1,603 | 1,609 | -1.17% | 61,600 | 436億3833万 | +4.82% | 16.13 | 1.01 |
| 11/16 | 1,635 | 1,635 | 1,597 | 1,628 | -0.55% | 34,600 | 441億5363万 | +6.54% | 16.32 | 1.02 |
| 11/13 | 1,562 | 1,638 | 1,560 | 1,637 | +2.5% | 69,500 | 443億9773万 | +7.7% | 16.41 | 1.02 |
| 11/12 | 1,600 | 1,621 | 1,585 | 1,597 | -0.37% | 45,800 | 433億1287万 | +5.69% | 16.01 | 1 |
| 11/11 | 1,580 | 1,606 | 1,573 | 1,603 | +1.26% | 43,800 | 434億7560万 | +6.58% | 16.07 | 1 |
| 11/10 | 1,593 | 1,593 | 1,569 | 1,583 | -0.75% | 28,500 | 429億3317万 | +5.74% | 15.87 | 0.99 |
| 11/09 | 1,565 | 1,598 | 1,565 | 1,595 | +2.24% | 61,200 | 432億5863万 | +6.98% | 15.99 | 1 |
| 11/06 | 1,533 | 1,565 | 1,531 | 1,560 | +1.76% | 35,400 | 423億938万 | +5.05% | 15.64 | 0.98 |
| 11/05 | 1,529 | 1,536 | 1,518 | 1,533 | +0.66% | 43,100 | 415億7710万 | +3.72% | 15.37 | 0.96 |
| 11/04 | 1,533 | 1,538 | 1,515 | 1,523 | +1.8% | 51,400 | 413億589万 | +3.39% | 15.27 | 0.95 |
| 11/02 | 1,531 | 1,531 | 1,496 | 1,496 | -2.29% | 40,800 | 405億7361万 | +1.77% | 15 | 0.94 |
| 10/30 | 1,542 | 1,558 | 1,515 | 1,531 | -0.65% | 37,500 | 415億2286万 | +4.29% | 15.35 | 0.96 |
| 10/29 | 1,532 | 1,569 | 1,532 | 1,541 | +0.59% | 42,000 | 417億9407万 | +5.55% | 15.45 | 0.96 |
| 10/28 | 1,538 | 1,550 | 1,523 | 1,532 | -0.45% | 28,500 | 415億4998万 | +5.44% | 15.36 | 0.96 |
| 10/27 | 1,539 | 1,572 | 1,532 | 1,539 | +0.39% | 52,800 | 417億3983万 | +6.43% | 15.43 | 0.96 |
| 10/26 | 1,541 | 1,553 | 1,524 | 1,533 | +0.99% | 49,000 | 415億7710万 | +6.61% | 15.37 | 0.96 |
| 10/23 | 1,488 | 1,526 | 1,477 | 1,518 | +4.12% | 67,200 | 411億7028万 | +6.3% | 15.22 | 0.95 |
| 10/22 | 1,484 | 1,496 | 1,454 | 1,458 | -3.12% | 51,800 | 395億4300万 | +2.46% | 14.62 | 0.91 |
| 10/21 | 1,461 | 1,507 | 1,461 | 1,505 | +3.01% | 36,900 | 408億1770万 | +6.14% | 15.09 | 0.94 |
| 10/20 | 1,458 | 1,465 | 1,440 | 1,461 | -0.07% | 29,500 | 396億2436万 | +3.69% | 14.65 | 0.91 |
| 10/19 | 1,484 | 1,485 | 1,459 | 1,462 | -1.81% | 52,800 | 396億5148万 | +4.28% | 14.66 | 0.91 |
| 10/16 | 1,484 | 1,497 | 1,468 | 1,489 | +1.43% | 33,500 | 403億8376万 | +6.97% | 14.93 | 0.93 |
| 10/15 | 1,464 | 1,486 | 1,457 | 1,468 | +0.34% | 41,000 | 398億1421万 | +6.3% | 14.72 | 0.92 |
| 10/14 | 1,500 | 1,512 | 1,461 | 1,463 | -2.53% | 56,300 | 396億7860万 | +6.71% | 14.67 | 0.92 |
| 10/13 | 1,452 | 1,508 | 1,452 | 1,501 | +3.23% | 104,700 | 407億922万 | +10.12% | 15.05 | 0.94 |
| 10/09 | 1,430 | 1,474 | 1,425 | 1,454 | +3.05% | 97,400 | 394億3451万 | +7.31% | 14.58 | 0.91 |
| 10/08 | 1,429 | 1,446 | 1,401 | 1,411 | -1.26% | 127,000 | 382億6829万 | +4.44% | 14.14 | 0.88 |
| 10/07 | 1,414 | 1,444 | 1,410 | 1,429 | +1.06% | 118,000 | 387億5648万 | +5.85% | 14.33 | 0.89 |
| 10/06 | 1,436 | 1,456 | 1,406 | 1,414 | -1.39% | 135,400 | 383億4965万 | +4.66% | 14.17 | 0.88 |
| 10/05 | 1,430 | 1,446 | 1,417 | 1,434 | +1.2% | 46,900 | 388億9208万 | +6.14% | 14.38 | 0.9 |
| 10/02 | 1,468 | 1,468 | 1,411 | 1,417 | -2.21% | 60,300 | 384億3102万 | +5.04% | 14.21 | 0.89 |
| 10/01 | 1,422 | 1,487 | 1,400 | 1,449 | +4.09% | 114,100 | 392億9890万 | +7.57% | 14.53 | 0.91 |
| 09/30 | 1,430 | 1,440 | 1,390 | 1,392 | -1.76% | 151,700 | 377億5298万 | +3.49% | 13.95 | 0.87 |
| 09/29 | 1,436 | 1,438 | 1,394 | 1,417 | -1.25% | 88,900 | 384億3102万 | +5.2% | 14.21 | 0.89 |
| 09/28 | 1,450 | 1,468 | 1,410 | 1,435 | -0.07% | 87,500 | 389億1920万 | +6.3% | 14.39 | 0.9 |
| 09/25 | 1,344 | 1,438 | 1,344 | 1,436 | +6.06% | 152,800 | 389億4633万 | +5.9% | 14.4 | 0.9 |
| 09/24 | 1,340 | 1,384 | 1,340 | 1,354 | 0% | 114,900 | 367億2237万 | -0.59% | 13.57 | 0.85 |
| 09/18 | 1,346 | 1,364 | 1,339 | 1,354 | -0.29% | 69,500 | 367億2237万 | -1.38% | 13.57 | 0.85 |
| 09/17 | 1,325 | 1,372 | 1,325 | 1,358 | +2.34% | 48,600 | 368億3086万 | -1.81% | 13.61 | 0.85 |
| 09/16 | 1,308 | 1,339 | 1,293 | 1,327 | +2.08% | 64,000 | 359億9009万 | -4.81% | 13.3 | 0.83 |
| 09/15 | 1,380 | 1,380 | 1,289 | 1,300 | -6.34% | 275,700 | 352億5782万 | -7.6% | 13.03 | 0.81 |
| 09/14 | 1,330 | 1,388 | 1,306 | 1,388 | +5.07% | 102,200 | 376億4450万 | -2.39% | 13.91 | 0.87 |
| 09/11 | 1,300 | 1,338 | 1,300 | 1,321 | +2.56% | 92,000 | 358億2736万 | -7.88% | 13.24 | 0.83 |
| 09/10 | 1,257 | 1,295 | 1,244 | 1,288 | +0.7% | 83,900 | 349億3236万 | -11.29% | 12.91 | 0.81 |
| 09/09 | 1,248 | 1,279 | 1,241 | 1,279 | +5.35% | 70,100 | 346億8827万 | -13.05% | 12.82 | 0.8 |
| 09/08 | 1,223 | 1,250 | 1,213 | 1,214 | -0.57% | 78,300 | 329億2537万 | -18.52% | 12.17 | 0.76 |
| 09/07 | 1,219 | 1,252 | 1,200 | 1,221 | +1.08% | 114,500 | 331億1522万 | -19.25% | 12.24 | 0.76 |
| 09/04 | 1,289 | 1,292 | 1,198 | 1,208 | -5.85% | 204,100 | 327億6265万 | -21.25% | 12.11 | 0.76 |
| 09/03 | 1,315 | 1,332 | 1,278 | 1,283 | -1.46% | 103,000 | 347億9675万 | -17.54% | 12.86 | 0.8 |
| 09/02 | 1,335 | 1,353 | 1,295 | 1,302 | -2.69% | 126,800 | 353億1206万 | -17.33% | 13.05 | 0.81 |
| 09/01 | 1,400 | 1,410 | 1,336 | 1,338 | -4.43% | 163,000 | 362億8843万 | -16.01% | 13.41 | 0.84 |
| 08/31 | 1,476 | 1,476 | 1,381 | 1,400 | -2.78% | 123,300 | 379億6996万 | -13.1% | 14.03 | 0.88 |
| 08/28 | 1,445 | 1,462 | 1,412 | 1,440 | +1.55% | 88,000 | 390億5481万 | -11.38% | 14.44 | 0.9 |
| 08/27 | 1,433 | 1,456 | 1,415 | 1,418 | +1.79% | 140,900 | 384億5814万 | -13.43% | 14.22 | 0.89 |
| 08/26 | 1,383 | 1,408 | 1,350 | 1,393 | +1.9% | 82,600 | 377億8011万 | -15.68% | 13.96 | 0.87 |
| 08/25 | 1,368 | 1,461 | 1,351 | 1,367 | -2.36% | 218,700 | 370億7495万 | -18% | 13.7 | 0.86 |
| 08/24 | 1,410 | 1,443 | 1,395 | 1,400 | -2.03% | 171,000 | 379億6996万 | -16.82% | 14.03 | 0.88 |
| 08/21 | 1,484 | 1,484 | 1,429 | 1,429 | -5.24% | 122,100 | 387億5648万 | -15.74% | 14.33 | 0.89 |
| 08/20 | 1,551 | 1,554 | 1,506 | 1,508 | -3.7% | 71,600 | 408億9907万 | -11.76% | 15.12 | 0.94 |
| 08/19 | 1,599 | 1,599 | 1,565 | 1,566 | -2.31% | 78,300 | 424億7211万 | -8.9% | 15.7 | 0.98 |
| 08/18 | 1,622 | 1,622 | 1,596 | 1,603 | -1.17% | 76,000 | 434億7560万 | -7.18% | 16.07 | 1 |
| 08/17 | 1,608 | 1,626 | 1,605 | 1,622 | +0.87% | 46,100 | 439億9091万 | -6.3% | 16.26 | 1.01 |
| 08/14 | 1,626 | 1,626 | 1,602 | 1,608 | -1.41% | 104,800 | 436億1121万 | -7.21% | 16.12 | 1.01 |
| 08/13 | 1,653 | 1,675 | 1,629 | 1,631 | -1.51% | 95,100 | 442億3500万 | -6.05% | 16.35 | 1.02 |
| 08/12 | 1,661 | 1,680 | 1,648 | 1,656 | -0.42% | 85,900 | 449億1303万 | -4.77% | 16.6 | 1.04 |
| 08/11 | 1,691 | 1,696 | 1,661 | 1,663 | -2.23% | 104,100 | 451億288万 | -4.54% | 16.67 | 1.04 |
| 08/10 | 1,701 | 1,721 | 1,681 | 1,701 | -3.35% | 126,900 | 461億3350万 | -2.41% | 17.05 | 1.06 |
| 08/07 | 1,749 | 1,775 | 1,748 | 1,760 | +0.28% | 21,200 | 477億3366万 | +0.92% | 17.64 | 1.1 |
| 08/06 | 1,764 | 1,774 | 1,751 | 1,755 | -0.68% | 24,100 | 475億9805万 | +0.69% | 17.59 | 1.1 |
| 08/05 | 1,760 | 1,770 | 1,744 | 1,767 | +0.63% | 24,300 | 479億2351万 | +1.38% | 17.71 | 1.11 |
| 08/04 | 1,767 | 1,779 | 1,746 | 1,756 | -0.62% | 30,500 | 476億2517万 | +0.8% | 17.6 | 1.1 |
