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 | 1,071 | 1,078 | 1,070 | 1,073 | +0.56% | 3,400 | 64億8950万 | -4.71% | 27.66 | 1.07 |
| 12/29 | 1,064 | 1,069 | 1,047 | 1,067 | +0.28% | 5,300 | 64億5321万 | -5.16% | 27.5 | 1.06 |
| 12/28 | 1,052 | 1,090 | 1,049 | 1,064 | +2.31% | 6,400 | 64億3507万 | -5.34% | 27.42 | 1.06 |
| 12/25 | 1,050 | 1,050 | 1,028 | 1,040 | -2.07% | 29,100 | 62億8992万 | -7.47% | 26.8 | 1.04 |
| 12/24 | 1,081 | 1,111 | 1,062 | 1,062 | -4.15% | 28,600 | 64億2297万 | -5.43% | 27.37 | 1.06 |
| 12/22 | 1,121 | 1,128 | 1,106 | 1,108 | +0.09% | 10,800 | 67億118万 | -1.25% | 28.56 | 1.1 |
| 12/21 | 1,100 | 1,125 | 1,097 | 1,107 | -4.24% | 19,100 | 66億9513万 | -0.98% | 28.53 | 1.1 |
| 12/18 | 1,166 | 1,174 | 1,156 | 1,156 | -0.09% | 11,300 | 69億9148万 | +3.68% | 29.79 | 1.15 |
| 12/17 | 1,160 | 1,179 | 1,155 | 1,157 | +0.17% | 14,800 | 69億9753万 | +4.23% | 29.82 | 1.15 |
| 12/16 | 1,170 | 1,173 | 1,150 | 1,155 | -0.43% | 7,100 | 69億8544万 | +4.43% | 29.77 | 1.15 |
| 12/15 | 1,170 | 1,170 | 1,140 | 1,160 | +0.17% | 20,900 | 70億1568万 | +5.26% | 29.9 | 1.16 |
| 12/14 | 1,130 | 1,158 | 1,120 | 1,158 | 0% | 5,600 | 70億358万 | +5.56% | 29.85 | 1.15 |
| 12/11 | 1,171 | 1,171 | 1,150 | 1,158 | +1.58% | 7,300 | 70億358万 | +5.95% | 29.85 | 1.15 |
| 12/10 | 1,114 | 1,159 | 1,112 | 1,140 | +0.88% | 10,100 | 68億9472万 | +4.68% | 29.38 | 1.14 |
| 12/09 | 1,132 | 1,148 | 1,128 | 1,130 | -2.75% | 9,600 | 68億3424万 | +4.05% | 29.12 | 1.13 |
| 12/08 | 1,200 | 1,200 | 1,161 | 1,162 | -3.17% | 11,700 | 70億2777万 | +7.2% | 29.95 | 1.16 |
| 12/07 | 1,196 | 1,208 | 1,196 | 1,200 | +0.5% | 3,700 | 72億5760万 | +11.11% | 30.93 | 1.2 |
| 12/04 | 1,198 | 1,199 | 1,186 | 1,194 | -0.42% | 6,800 | 72億2131万 | +11.07% | 30.77 | 1.19 |
| 12/03 | 1,210 | 1,221 | 1,186 | 1,199 | -1.32% | 22,000 | 72億5155万 | +11.95% | 30.9 | 1.19 |
| 12/02 | 1,153 | 1,248 | 1,153 | 1,215 | +6.39% | 58,600 | 73億4832万 | +13.87% | 31.32 | 1.21 |
| 12/01 | 1,131 | 1,155 | 1,131 | 1,142 | +1.96% | 23,900 | 69億681万 | +7.53% | 29.43 | 1.14 |
| 11/30 | 1,093 | 1,125 | 1,092 | 1,120 | +4.67% | 36,100 | 67億7376万 | +5.76% | 28.87 | 1.12 |
| 11/27 | 1,062 | 1,080 | 1,062 | 1,070 | +1.04% | 12,800 | 64億7136万 | +1.13% | 27.58 | 1.07 |
| 11/26 | 1,056 | 1,074 | 1,055 | 1,059 | +0.95% | 9,700 | 64億483万 | +0.09% | 27.29 | 1.06 |
| 11/25 | 1,055 | 1,084 | 1,048 | 1,049 | -0.47% | 12,800 | 63億4435万 | -0.94% | 27.04 | 1.05 |
| 11/24 | 1,053 | 1,055 | 1,044 | 1,054 | +0.67% | 10,400 | 63億7459万 | -0.57% | 27.17 | 1.05 |
| 11/20 | 1,045 | 1,052 | 1,045 | 1,047 | -0.29% | 4,000 | 63億3225万 | -1.32% | 26.99 | 1.04 |
| 11/19 | 1,020 | 1,068 | 1,020 | 1,050 | +2.14% | 14,600 | 63億5040万 | -1.22% | 27.06 | 1.05 |
| 11/18 | 1,021 | 1,037 | 1,020 | 1,028 | +0.78% | 6,500 | 62億1734万 | -3.47% | 26.5 | 1.02 |
| 11/17 | 1,027 | 1,030 | 1,018 | 1,020 | +0.2% | 7,300 | 61億6896万 | -4.58% | 26.29 | 1.02 |
| 11/16 | 1,027 | 1,027 | 1,011 | 1,018 | -1.17% | 6,600 | 61億5686万 | -5.04% | 26.24 | 1.01 |
| 11/13 | 1,037 | 1,039 | 1,024 | 1,030 | -0.87% | 4,200 | 62億2944万 | -4.28% | 26.55 | 1.03 |
| 11/12 | 1,042 | 1,049 | 1,039 | 1,039 | -1.8% | 4,500 | 62億8387万 | -3.8% | 26.78 | 1.04 |
| 11/11 | 1,042 | 1,058 | 1,042 | 1,058 | +1.54% | 4,100 | 63億9878万 | -2.49% | 27.27 | 1.05 |
| 11/10 | 1,042 | 1,045 | 1,034 | 1,042 | -0.67% | 9,500 | 63億201万 | -4.49% | 26.86 | 1.04 |
| 11/09 | 1,051 | 1,052 | 1,048 | 1,049 | -0.1% | 3,200 | 63億4435万 | -4.2% | 27.04 | 1.05 |
| 11/06 | 1,055 | 1,065 | 1,050 | 1,050 | -0.85% | 8,100 | 63億5040万 | -4.46% | 27.06 | 1.05 |
| 11/05 | 1,061 | 1,065 | 1,056 | 1,059 | -0.56% | 5,200 | 64億483万 | -3.9% | 27.29 | 1.06 |
| 11/04 | 1,083 | 1,083 | 1,060 | 1,065 | -0.47% | 3,500 | 64億4112万 | -3.45% | 27.45 | 1.06 |
| 11/02 | 1,090 | 1,090 | 1,068 | 1,070 | -0.65% | 3,800 | 64億7136万 | -3.25% | 27.58 | 1.07 |
| 10/30 | 1,086 | 1,086 | 1,075 | 1,077 | -0.37% | 4,600 | 65億1369万 | -2.89% | 27.76 | 1.07 |
| 10/29 | 1,087 | 1,090 | 1,078 | 1,081 | -0.55% | 4,100 | 65億3788万 | -2.52% | 27.86 | 1.08 |
| 10/28 | 1,100 | 1,100 | 1,087 | 1,087 | -0.09% | 2,100 | 65億7417万 | -2.16% | 28.02 | 1.08 |
| 10/27 | 1,099 | 1,099 | 1,088 | 1,088 | -0.55% | 1,800 | 65億8022万 | -2.25% | 28.04 | 1.08 |
| 10/26 | 1,081 | 1,096 | 1,081 | 1,094 | +1.39% | 4,300 | 66億1651万 | -1.97% | 28.2 | 1.09 |
| 10/23 | 1,088 | 1,090 | 1,076 | 1,079 | +0.28% | 5,200 | 65億2579万 | -3.92% | 27.81 | 1.08 |
| 10/22 | 1,075 | 1,080 | 1,074 | 1,076 | -0.19% | 4,500 | 65億764万 | -4.19% | 27.73 | 1.07 |
| 10/21 | 1,080 | 1,085 | 1,075 | 1,078 | -0.19% | 2,500 | 65億1974万 | -4.01% | 27.78 | 1.07 |
| 10/20 | 1,080 | 1,084 | 1,077 | 1,080 | -0.18% | 6,200 | 65億3184万 | -3.91% | 27.84 | 1.08 |
| 10/19 | 1,095 | 1,098 | 1,082 | 1,082 | -0.73% | 4,700 | 65億4393万 | -3.82% | 27.89 | 1.08 |
| 10/16 | 1,100 | 1,100 | 1,086 | 1,090 | -0.18% | 3,100 | 65億9232万 | -3.02% | 28.09 | 1.09 |
| 10/15 | 1,090 | 1,092 | 1,079 | 1,092 | -0.46% | 2,600 | 66億441万 | -2.76% | 28.15 | 1.09 |
| 10/14 | 1,107 | 1,116 | 1,097 | 1,097 | -1.35% | 6,100 | 66億3465万 | -2.23% | 28.27 | 1.09 |
| 10/13 | 1,135 | 1,135 | 1,093 | 1,112 | +0.63% | 14,600 | 67億2537万 | -1.07% | 28.66 | 1.11 |
| 10/09 | 1,101 | 1,121 | 1,101 | 1,105 | -0.45% | 6,500 | 66億8304万 | -1.78% | 28.48 | 1.1 |
| 10/08 | 1,132 | 1,133 | 1,104 | 1,110 | -2.12% | 13,700 | 67億1328万 | -1.51% | 28.61 | 1.11 |
| 10/07 | 1,135 | 1,154 | 1,121 | 1,134 | -3.65% | 20,700 | 68億5843万 | +0.27% | 29.23 | 1.13 |
| 10/06 | 1,280 | 1,290 | 1,140 | 1,177 | -1.51% | 77,000 | 71億1849万 | +4.16% | 30.34 | 1.17 |
| 10/05 | 1,180 | 1,227 | 1,150 | 1,195 | +3.02% | 42,100 | 72億2736万 | +5.94% | 30.8 | 1.19 |
| 10/02 | 1,132 | 1,168 | 1,130 | 1,160 | +2.47% | 9,600 | 70億1568万 | +3.29% | 29.9 | 1.16 |
| 10/01 | 1,143 | 1,144 | 1,118 | 1,132 | +0.8% | 6,000 | 68億4633万 | +1.34% | 29.18 | 1.13 |
| 09/30 | 1,120 | 1,127 | 1,114 | 1,123 | +2% | 4,800 | 67億9190万 | +0.63% | 28.94 | 1.12 |
| 09/29 | 1,144 | 1,144 | 1,100 | 1,101 | -3.59% | 12,700 | 66億5884万 | -1.7% | 28.38 | 1.1 |
| 09/28 | 1,155 | 1,155 | 1,130 | 1,142 | +1.51% | 12,400 | 69億681万 | +1.42% | 29.43 | 1.14 |
| 09/25 | 1,108 | 1,161 | 1,090 | 1,125 | +4.36% | 21,600 | 68億400万 | -0.53% | 29 | 1.12 |
| 09/24 | 1,136 | 1,140 | 1,072 | 1,078 | -4.26% | 19,700 | 65億1974万 | -5.27% | 27.78 | 1.07 |
| 09/18 | 1,148 | 1,150 | 1,111 | 1,126 | -2.09% | 10,700 | 68億1004万 | -1.75% | 29.02 | 1.12 |
| 09/17 | 1,188 | 1,188 | 1,122 | 1,150 | -0.69% | 16,800 | 69億5520万 | -0.26% | 29.64 | 1.15 |
| 09/16 | 1,230 | 1,231 | 1,146 | 1,158 | -8.68% | 77,100 | 70億358万 | 0% | 29.85 | 1.15 |
| 09/15 | 1,199 | 1,379 | 1,155 | 1,268 | +17.52% | 342,700 | 76億6886万 | +9.03% | 32.68 | 1.26 |
| 09/14 | 1,086 | 1,095 | 1,079 | 1,079 | -1.1% | 3,600 | 65億2579万 | -7.38% | 27.81 | 1.08 |
| 09/11 | 1,074 | 1,110 | 1,074 | 1,091 | +0.93% | 10,100 | 65億9836万 | -6.99% | 28.12 | 1.09 |
| 09/10 | 1,089 | 1,095 | 1,061 | 1,081 | -2.44% | 7,000 | 65億3788万 | -8.47% | 27.86 | 1.08 |
| 09/09 | 1,100 | 1,108 | 1,082 | 1,108 | +5.02% | 6,000 | 67億118万 | -6.81% | 28.56 | 1.1 |
| 09/08 | 1,069 | 1,081 | 1,055 | 1,055 | -0.85% | 2,900 | 63億8064万 | -11.79% | 27.19 | 1.05 |
| 09/07 | 1,045 | 1,080 | 1,023 | 1,064 | -2.39% | 4,000 | 64億3507万 | -11.63% | 27.42 | 1.06 |
| 09/04 | 1,170 | 1,170 | 1,085 | 1,090 | -4.05% | 4,300 | 65億9232万 | -10.14% | 28.09 | 1.09 |
| 09/03 | 1,144 | 1,158 | 1,136 | 1,136 | +0.98% | 2,800 | 68億7052万 | -6.96% | 29.28 | 1.13 |
| 09/02 | 1,145 | 1,145 | 1,100 | 1,125 | -3.85% | 6,200 | 68億400万 | -8.24% | 29 | 1.12 |
| 09/01 | 1,222 | 1,222 | 1,166 | 1,170 | -2.5% | 7,100 | 70億7616万 | -5.03% | 30.16 | 1.17 |
| 08/31 | 1,145 | 1,200 | 1,131 | 1,200 | +6.48% | 13,700 | 72億5760万 | -2.99% | 30.93 | 1.2 |
| 08/28 | 1,094 | 1,129 | 1,092 | 1,127 | +1.26% | 9,200 | 68億1609万 | -9.19% | 29.05 | 1.12 |
| 08/27 | 1,083 | 1,138 | 1,083 | 1,113 | +2.87% | 12,300 | 67億3142万 | -10.89% | 28.69 | 1.11 |
| 08/26 | 1,010 | 1,096 | 1,010 | 1,082 | +7.66% | 12,000 | 65億4393万 | -13.92% | 27.89 | 1.08 |
| 08/25 | 950 | 1,100 | 930 | 1,005 | -8.64% | 37,100 | 60億7824万 | -20.62% | 25.9 | 1 |
| 08/24 | 1,157 | 1,196 | 1,089 | 1,100 | -10.57% | 23,200 | 66億5280万 | -14% | 28.35 | 1.1 |
| 08/21 | 1,250 | 1,250 | 1,230 | 1,230 | -1.91% | 17,300 | 74億3904万 | -4.43% | 31.7 | 1.23 |
| 08/20 | 1,281 | 1,281 | 1,254 | 1,254 | -1.18% | 4,400 | 75億8419万 | -2.87% | 32.32 | 1.25 |
| 08/19 | 1,276 | 1,280 | 1,268 | 1,269 | -1.25% | 5,400 | 76億7491万 | -1.93% | 32.71 | 1.26 |
| 08/18 | 1,271 | 1,285 | 1,270 | 1,285 | -0.08% | 4,000 | 77億7168万 | -0.7% | 33.12 | 1.28 |
| 08/17 | 1,298 | 1,298 | 1,275 | 1,286 | -0.23% | 1,800 | 77億7772万 | -0.54% | 33.15 | 1.28 |
| 08/14 | 1,272 | 1,289 | 1,271 | 1,289 | -0.15% | 4,100 | 77億9587万 | -0.23% | 33.22 | 1.28 |
| 08/13 | 1,270 | 1,292 | 1,270 | 1,291 | +0.94% | 4,500 | 78億796万 | -0.08% | 33.27 | 1.29 |
| 08/12 | 1,300 | 1,300 | 1,278 | 1,279 | -2.81% | 6,200 | 77億3539万 | -1.08% | 32.96 | 1.27 |
| 08/11 | 1,336 | 1,336 | 1,302 | 1,316 | +3.13% | 14,800 | 79億5916万 | +1.46% | 33.92 | 1.31 |
| 08/10 | 1,280 | 1,290 | 1,275 | 1,276 | -1.01% | 5,000 | 77億1724万 | -1.77% | 32.89 | 1.27 |
| 08/07 | 1,287 | 1,289 | 1,274 | 1,289 | +0.78% | 4,700 | 77億9587万 | -1.15% | 33.22 | 1.28 |
| 08/06 | 1,279 | 1,290 | 1,275 | 1,279 | +0.08% | 5,000 | 77億3539万 | -2.29% | 32.96 | 1.27 |
| 08/05 | 1,281 | 1,291 | 1,278 | 1,278 | +0.08% | 3,700 | 77億2934万 | -2.74% | 32.94 | 1.27 |
| 08/04 | 1,280 | 1,285 | 1,276 | 1,277 | -0.23% | 2,000 | 77億2329万 | -3.18% | 32.91 | 1.27 |
