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 | 1,214 | 1,374 | 1,200 | 1,330 | +8.75% | 1,473,400 | 122億8521万 | +3.5% | 43.58 | 6.16 |
| 12/29 | 1,205 | 1,268 | 1,171 | 1,223 | -0.57% | 702,000 | 112億9685万 | -4.6% | 40.08 | 5.66 |
| 12/28 | 1,147 | 1,287 | 1,120 | 1,230 | +8.56% | 1,225,700 | 113億6151万 | -3.83% | 40.31 | 5.7 |
| 12/25 | 1,143 | 1,225 | 1,122 | 1,133 | -2.83% | 794,500 | 104億6552万 | -11.14% | 37.13 | 5.25 |
| 12/24 | 1,252 | 1,287 | 1,153 | 1,166 | -8.91% | 1,462,000 | 107億7034万 | -8.19% | 38.21 | 5.4 |
| 12/22 | 1,670 | 1,670 | 1,275 | 1,280 | -6.57% | 3,915,500 | 118億2336万 | +1.35% | 41.95 | 5.93 |
| 12/21 | 1,540 | 1,588 | 1,253 | 1,370 | -13.29% | 1,781,400 | 126億5469万 | +9.78% | 44.9 | 6.35 |
| 12/18 | 1,399 | 1,627 | 1,361 | 1,580 | +14.58% | 2,937,900 | 145億9446万 | +28.46% | 51.78 | 7.32 |
| 12/17 | 1,260 | 1,420 | 1,216 | 1,379 | +20.65% | 1,842,100 | 127億3782万 | +14.63% | 45.19 | 6.39 |
| 12/16 | 1,220 | 1,245 | 1,101 | 1,143 | -2.64% | 688,800 | 105億5789万 | -3.46% | 37.46 | 5.29 |
| 12/15 | 1,298 | 1,349 | 1,161 | 1,174 | -9.69% | 604,300 | 108億4423万 | 0% | 38.47 | 5.44 |
| 12/14 | 1,236 | 1,419 | 1,128 | 1,300 | +7.79% | 1,063,100 | 120億810万 | +11.68% | 42.6 | 6.02 |
| 12/11 | 1,248 | 1,315 | 1,188 | 1,206 | -5.04% | 313,600 | 111億3982万 | +5.05% | 39.52 | 5.59 |
| 12/10 | 1,257 | 1,335 | 1,257 | 1,270 | -1.32% | 229,100 | 117億3099万 | +11.8% | 41.62 | 5.88 |
| 12/09 | 1,263 | 1,318 | 1,230 | 1,287 | -0.69% | 359,600 | 118億8801万 | +14.91% | 42.18 | 5.96 |
| 12/08 | 1,385 | 1,415 | 1,278 | 1,296 | -6.43% | 358,800 | 119億7115万 | +17.29% | 42.47 | 6 |
| 12/07 | 1,399 | 1,489 | 1,351 | 1,385 | +5.32% | 836,400 | 127億9324万 | +27.18% | 45.39 | 6.41 |
| 12/04 | 1,291 | 1,348 | 1,250 | 1,315 | +2.18% | 226,000 | 121億4665万 | +23.13% | 43.09 | 6.09 |
| 12/03 | 1,288 | 1,340 | 1,263 | 1,287 | +2.31% | 391,100 | 118億8801万 | +22.57% | 42.18 | 5.96 |
| 12/02 | 1,359 | 1,394 | 1,229 | 1,258 | -6.61% | 423,500 | 116億2014万 | +21.9% | 41.22 | 5.83 |
| 12/01 | 1,438 | 1,445 | 1,317 | 1,347 | -2.88% | 264,400 | 124億4223万 | +32.71% | 44.14 | 6.24 |
| 11/30 | 1,355 | 1,449 | 1,350 | 1,387 | +5.16% | 474,900 | 128億1171万 | +39.26% | 45.45 | 6.42 |
| 11/27 | 1,200 | 1,380 | 1,198 | 1,319 | +6.63% | 382,800 | 121億8360万 | +35.14% | 43.22 | 6.11 |
| 11/26 | 1,300 | 1,358 | 1,236 | 1,237 | +0.24% | 461,900 | 114億2616万 | +29.12% | 40.54 | 5.73 |
| 11/25 | 1,250 | 1,280 | 1,204 | 1,234 | -0.64% | 303,200 | 113億9845万 | +30.72% | 40.44 | 5.72 |
| 11/24 | 1,148 | 1,272 | 1,101 | 1,242 | +7.53% | 473,500 | 114億7235万 | +33.55% | 40.7 | 5.75 |
| 11/20 | 1,117 | 1,167 | 1,086 | 1,155 | +3.4% | 367,100 | 106億6873万 | +26.09% | 37.85 | 5.35 |
| 11/19 | 1,037 | 1,149 | 1,026 | 1,117 | +9.72% | 548,000 | 103億1772万 | +23.43% | 36.6 | 5.17 |
| 11/18 | 1,008 | 1,045 | 971 | 1,018 | +1.9% | 318,900 | 94億326万 | +13.62% | 33.36 | 4.72 |
| 11/17 | 914 | 1,021 | 914 | 999 | +10.51% | 421,400 | 92億2776万 | +12.25% | 32.74 | 4.63 |
| 11/16 | 891 | 930 | 891 | 904 | +0.44% | 144,800 | 83億5024万 | +2.03% | 29.62 | 4.19 |
| 11/13 | 905 | 1,059 | 888 | 900 | -1.85% | 842,000 | 83億1330万 | +1.69% | 29.49 | 4.17 |
| 11/12 | 902 | 942 | 889 | 917 | +2.34% | 160,000 | 84億7032万 | +3.62% | 30.05 | 4.25 |
| 11/11 | 903 | 919 | 896 | 896 | -1.65% | 50,300 | 82億7635万 | +1.47% | 29.36 | 4.15 |
| 11/10 | 906 | 930 | 888 | 911 | 0% | 67,300 | 84億1490万 | +3.29% | 29.85 | 4.22 |
| 11/09 | 923 | 967 | 900 | 911 | +0.11% | 180,900 | 84億1490万 | +3.41% | 29.85 | 4.22 |
| 11/06 | 872 | 913 | 851 | 910 | +2.59% | 102,700 | 84億567万 | +3.41% | 29.82 | 4.21 |
| 11/05 | 894 | 914 | 883 | 887 | -0.45% | 53,200 | 81億9321万 | +0.91% | 29.07 | 4.11 |
| 11/04 | 926 | 933 | 891 | 891 | -2.2% | 110,300 | 82億3016万 | +1.37% | 29.2 | 4.13 |
| 11/02 | 975 | 1,028 | 902 | 911 | +2.94% | 460,800 | 84億1490万 | +3.76% | 29.85 | 4.22 |
| 10/30 | 866 | 892 | 866 | 885 | +1.37% | 14,200 | 81億7474万 | +0.91% | 29 | 4.1 |
| 10/29 | 866 | 906 | 865 | 873 | +3.31% | 19,400 | 80億6390万 | -0.46% | 28.61 | 4.04 |
| 10/28 | 843 | 855 | 843 | 845 | +0.24% | 12,700 | 78億526万 | -3.65% | 27.69 | 3.91 |
| 10/27 | 843 | 867 | 840 | 843 | -0.24% | 32,100 | 77億8679万 | -4.1% | 27.63 | 3.9 |
| 10/26 | 858 | 869 | 840 | 845 | -2.54% | 20,300 | 78億526万 | -3.98% | 27.69 | 3.91 |
| 10/23 | 872 | 875 | 858 | 867 | -0.57% | 16,400 | 80億847万 | -1.59% | 28.41 | 4.02 |
| 10/22 | 880 | 880 | 863 | 872 | -1.02% | 15,900 | 80億5466万 | -1.25% | 28.58 | 4.04 |
| 10/21 | 871 | 882 | 866 | 881 | +0.11% | 13,900 | 80億8934万 | -0.23% | 28.69 | 4.06 |
| 10/20 | 886 | 886 | 870 | 880 | -0.68% | 18,100 | 80億8016万 | -0.34% | 28.66 | 4.05 |
| 10/19 | 879 | 891 | 869 | 886 | 0% | 11,100 | 81億3525万 | +0.23% | 28.85 | 4.08 |
| 10/16 | 890 | 890 | 872 | 886 | -0.45% | 3,700 | 81億3525万 | +0.23% | 28.85 | 4.08 |
| 10/15 | 881 | 895 | 881 | 890 | +1.14% | 8,400 | 81億7198万 | +0.68% | 28.98 | 4.1 |
| 10/14 | 900 | 900 | 836 | 880 | -0.9% | 11,500 | 80億8016万 | -0.56% | 28.66 | 4.05 |
| 10/13 | 888 | 929 | 880 | 888 | 0% | 74,300 | 81億5361万 | +0.23% | 28.92 | 4.09 |
| 10/09 | 892 | 892 | 875 | 888 | +0.23% | 8,700 | 81億5361万 | +0.23% | 28.92 | 4.09 |
| 10/08 | 885 | 887 | 869 | 886 | +0.23% | 24,700 | 81億3525万 | 0% | 28.85 | 4.08 |
| 10/07 | 877 | 886 | 877 | 884 | +1.49% | 5,000 | 81億1688万 | -0.11% | 28.79 | 4.07 |
| 10/06 | 870 | 888 | 870 | 871 | -1.25% | 25,500 | 79億9752万 | -1.47% | 28.36 | 4.01 |
| 10/05 | 880 | 890 | 877 | 882 | +0.34% | 8,700 | 80億9852万 | +0.11% | 28.72 | 4.06 |
| 10/02 | 891 | 891 | 879 | 879 | -1.46% | 3,300 | 80億7097万 | +0.23% | 28.63 | 4.05 |
| 10/01 | 891 | 893 | 886 | 892 | +0.11% | 1,000 | 81億9034万 | +2.06% | 29.05 | 4.11 |
| 09/30 | 895 | 895 | 878 | 891 | +1.25% | 21,500 | 82億343万 | +2.3% | 29.1 | 4.11 |
| 09/29 | 890 | 898 | 875 | 880 | +1.03% | 8,800 | 81億216万 | +1.38% | 28.74 | 4.06 |
| 09/28 | 885 | 893 | 866 | 871 | -1.69% | 38,200 | 80億1929万 | +0.69% | 28.45 | 4.02 |
| 09/25 | 872 | 889 | 872 | 886 | -0.11% | 6,100 | 81億5740万 | +2.67% | 28.94 | 4.09 |
| 09/24 | 880 | 888 | 870 | 887 | +1.14% | 5,900 | 81億6660万 | +3.14% | 28.97 | 4.09 |
| 09/18 | 872 | 895 | 863 | 877 | -0.23% | 34,600 | 80億5086万 | +2.1% | 28.55 | 4.04 |
| 09/17 | 855 | 885 | 842 | 879 | +1.74% | 28,500 | 80億6922万 | +2.57% | 28.62 | 4.04 |
| 09/16 | 884 | 894 | 861 | 864 | -2.26% | 55,500 | 79億3152万 | +1.05% | 28.13 | 3.98 |
| 09/15 | 896 | 903 | 883 | 884 | -1.78% | 24,600 | 81億1512万 | +3.51% | 28.78 | 4.07 |
| 09/14 | 890 | 910 | 884 | 900 | +1.35% | 52,700 | 82億6200万 | +5.63% | 29.3 | 4.14 |
| 09/11 | 888 | 889 | 877 | 888 | 0% | 10,900 | 81億5184万 | +4.47% | 28.91 | 4.09 |
| 09/10 | 893 | 893 | 872 | 888 | -0.67% | 10,100 | 81億5184万 | +4.59% | 28.91 | 4.09 |
| 09/09 | 897 | 900 | 865 | 894 | +0.79% | 28,000 | 82億692万 | +5.55% | 29.11 | 4.11 |
| 09/08 | 886 | 889 | 861 | 887 | -0.22% | 25,000 | 81億4266万 | +4.97% | 28.88 | 4.08 |
| 09/07 | 883 | 901 | 874 | 889 | -1% | 23,600 | 81億6102万 | +5.33% | 28.94 | 4.09 |
| 09/04 | 904 | 928 | 870 | 898 | -1.86% | 154,400 | 82億4364万 | +6.52% | 29.24 | 4.13 |
| 09/03 | 888 | 930 | 881 | 915 | +3.04% | 129,800 | 83億9970万 | +8.67% | 29.79 | 4.21 |
| 09/02 | 870 | 890 | 851 | 888 | +0.91% | 61,500 | 81億5184万 | +5.84% | 28.91 | 4.09 |
| 09/01 | 879 | 893 | 865 | 880 | +0.11% | 103,800 | 80億7840万 | +5.01% | 28.65 | 4.05 |
| 08/31 | 871 | 896 | 860 | 879 | +2.93% | 103,700 | 80億6922万 | +4.89% | 28.62 | 4.04 |
| 08/28 | 790 | 858 | 790 | 854 | +7.42% | 74,700 | 78億3972万 | +2.03% | 27.8 | 3.93 |
| 08/27 | 761 | 811 | 758 | 795 | +0.51% | 123,100 | 72億9810万 | -5.13% | 25.88 | 3.66 |
| 08/26 | 753 | 793 | 738 | 791 | -0.88% | 73,000 | 72億6138万 | -6.06% | 25.75 | 3.64 |
| 08/25 | 679 | 798 | 679 | 798 | -1.36% | 109,700 | 73億2564万 | -5.67% | 25.98 | 3.67 |
| 08/24 | 800 | 809 | 755 | 809 | 0% | 130,500 | 74億2662万 | -4.71% | 26.34 | 3.72 |
| 08/21 | 763 | 809 | 758 | 809 | 0% | 49,900 | 74億2662万 | -5.16% | 26.34 | 3.72 |
| 08/20 | 800 | 809 | 763 | 809 | -0.86% | 56,600 | 74億2662万 | -5.49% | 26.34 | 3.72 |
| 08/19 | 823 | 823 | 801 | 816 | -2.16% | 40,300 | 74億9088万 | -4.9% | 26.57 | 3.76 |
| 08/18 | 851 | 856 | 821 | 834 | -2.91% | 27,400 | 76億5612万 | -3.14% | 27.15 | 3.84 |
| 08/17 | 860 | 860 | 810 | 859 | +3.49% | 113,800 | 78億8562万 | -0.23% | 27.97 | 3.95 |
| 08/14 | 813 | 831 | 813 | 830 | +1.47% | 14,000 | 76億1940万 | -3.6% | 27.02 | 3.82 |
| 08/13 | 829 | 833 | 804 | 818 | -1.45% | 22,800 | 75億924万 | -5.1% | 26.63 | 3.76 |
| 08/12 | 853 | 853 | 829 | 830 | -2.12% | 8,400 | 76億1940万 | -3.94% | 27.02 | 3.82 |
| 08/11 | 854 | 858 | 830 | 848 | -0.24% | 10,700 | 77億8464万 | -1.97% | 27.61 | 3.9 |
| 08/10 | 846 | 850 | 830 | 850 | +0.47% | 5,000 | 78億300万 | -1.73% | 27.67 | 3.91 |
| 08/07 | 840 | 846 | 829 | 846 | +0.24% | 18,800 | 77億6628万 | -2.31% | 27.54 | 3.89 |
| 08/06 | 844 | 855 | 833 | 844 | 0% | 23,300 | 77億4792万 | -2.76% | 27.48 | 3.88 |
| 08/05 | 868 | 868 | 844 | 844 | -2.65% | 6,700 | 77億4792万 | -2.88% | 27.48 | 3.88 |
| 08/04 | 859 | 873 | 859 | 867 | -0.8% | 3,700 | 79億5906万 | -0.34% | 28.23 | 3.99 |
