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 | 1,083 | 1,135 | 1,083 | 1,130 | +3.1% | 24,100 | 24億5379万 | -12.67% | - | 2.86 |
12/29 | 1,057 | 1,096 | 1,055 | 1,096 | +2.43% | 10,200 | 23億7996万 | -16.14% | - | 2.78 |
12/28 | 1,070 | 1,082 | 1,032 | 1,070 | +5.94% | 10,100 | 23億2350万 | -18.88% | - | 2.71 |
12/25 | 1,051 | 1,051 | 999 | 1,010 | -5.78% | 63,300 | 21億9321万 | -24.12% | - | 2.56 |
12/24 | 1,170 | 1,173 | 1,067 | 1,072 | -8.53% | 46,100 | 23億2784万 | -20.24% | - | 2.71 |
12/22 | 1,200 | 1,203 | 1,170 | 1,172 | -2.58% | 32,500 | 25億4499万 | -13.44% | - | 2.97 |
12/21 | 1,210 | 1,211 | 1,198 | 1,203 | -3.37% | 52,500 | 26億1231万 | -11.54% | - | 3.05 |
12/18 | 1,332 | 1,340 | 1,245 | 1,245 | +0.24% | 59,800 | 27億351万 | -8.99% | - | 3.15 |
12/17 | 1,250 | 1,280 | 1,240 | 1,242 | -2.97% | 29,100 | 26億9700万 | -9.8% | - | 3.15 |
12/16 | 1,300 | 1,300 | 1,280 | 1,280 | -1.92% | 10,000 | 27億7952万 | -7.65% | - | 3.24 |
12/15 | 1,321 | 1,325 | 1,300 | 1,305 | -1.14% | 7,900 | 28億3380万 | -6.38% | - | 3.31 |
12/14 | 1,335 | 1,336 | 1,280 | 1,320 | -3.3% | 18,100 | 28億6638万 | -5.85% | - | 3.34 |
12/11 | 1,353 | 1,376 | 1,345 | 1,365 | +0.07% | 5,600 | 29億6409万 | -3.05% | - | 3.46 |
12/10 | 1,353 | 1,364 | 1,346 | 1,364 | -0.22% | 11,900 | 29億6192万 | -3.47% | - | 3.45 |
12/09 | 1,370 | 1,387 | 1,367 | 1,367 | -1.16% | 8,100 | 29億6844万 | -3.6% | - | 3.46 |
12/08 | 1,400 | 1,400 | 1,381 | 1,383 | -1.21% | 5,200 | 30億318万 | -2.67% | - | 3.5 |
12/07 | 1,445 | 1,445 | 1,400 | 1,400 | +1.08% | 8,100 | 30億4010万 | -2.1% | - | 3.55 |
12/04 | 1,401 | 1,405 | 1,382 | 1,385 | -1.14% | 9,900 | 30億752万 | -4.68% | - | 3.51 |
12/03 | 1,408 | 1,430 | 1,400 | 1,401 | +0.07% | 7,700 | 30億4227万 | -5.15% | - | 3.55 |
12/02 | 1,400 | 1,410 | 1,389 | 1,400 | 0% | 4,000 | 30億4010万 | -6.54% | - | 3.55 |
12/01 | 1,399 | 1,401 | 1,385 | 1,400 | +0.5% | 16,200 | 30億4010万 | -7.71% | - | 3.55 |
11/30 | 1,411 | 1,411 | 1,383 | 1,393 | -1.97% | 17,700 | 30億2489万 | -9.31% | - | 3.53 |
11/27 | 1,443 | 1,451 | 1,415 | 1,421 | -3.14% | 9,100 | 30億8570万 | -8.68% | - | 3.6 |
11/26 | 1,433 | 1,470 | 1,432 | 1,467 | +1.24% | 7,200 | 31億8559万 | -6.62% | - | 3.72 |
11/25 | 1,436 | 1,454 | 1,431 | 1,449 | -0.41% | 10,700 | 31億4650万 | -8.52% | - | 3.67 |
11/24 | 1,435 | 1,480 | 1,435 | 1,455 | +3.34% | 13,300 | 31億5953万 | -9.01% | - | 3.68 |
11/20 | 1,375 | 1,424 | 1,370 | 1,408 | +3.53% | 10,200 | 30億5747万 | -12.93% | - | 3.57 |
11/19 | 1,331 | 1,360 | 1,331 | 1,360 | +1.95% | 8,800 | 29億5324万 | -16.97% | - | 3.44 |
11/18 | 1,335 | 1,344 | 1,333 | 1,334 | +0.3% | 9,100 | 28億9678万 | -19.83% | - | 3.38 |
11/17 | 1,352 | 1,352 | 1,326 | 1,330 | +0.15% | 9,100 | 28億8809万 | -21.21% | - | 3.37 |
11/16 | 1,339 | 1,359 | 1,322 | 1,328 | -5.82% | 27,700 | 28億8375万 | -22.38% | - | 3.36 |
11/13 | 1,452 | 1,452 | 1,393 | 1,410 | -2.89% | 30,500 | 30億6181万 | -18.5% | - | 3.57 |
11/12 | 1,454 | 1,469 | 1,450 | 1,452 | -1.22% | 13,600 | 31億5301万 | -16.74% | - | 3.68 |
11/11 | 1,475 | 1,491 | 1,450 | 1,470 | -0.34% | 12,900 | 31億9210万 | -16.05% | - | 3.72 |
11/10 | 1,485 | 1,492 | 1,460 | 1,475 | -1.73% | 12,100 | 32億296万 | -16.05% | - | 3.74 |
11/09 | 1,500 | 1,517 | 1,480 | 1,501 | +0.54% | 15,700 | 32億5942万 | -14.72% | - | 3.8 |
11/06 | 1,470 | 1,500 | 1,470 | 1,493 | +0.81% | 13,700 | 32億4204万 | -15.31% | - | 3.78 |
11/05 | 1,509 | 1,539 | 1,470 | 1,481 | +0.07% | 21,400 | 32億1599万 | -16.09% | - | 3.75 |
11/04 | 1,490 | 1,546 | 1,452 | 1,480 | +1.37% | 53,700 | 32億1382万 | -16.19% | - | 3.75 |
11/02 | 1,444 | 1,491 | 1,401 | 1,460 | -8.18% | 143,300 | 31億7039万 | -17.61% | - | 3.7 |
10/30 | 1,590 | 1,590 | 1,590 | 1,590 | -20.1% | 14,100 | 34億5268万 | -10.52% | - | 4.03 |
10/29 | 2,045 | 2,080 | 1,986 | 1,990 | +0.1% | 87,200 | 43億2128万 | +11.99% | - | 5.04 |
10/28 | 1,881 | 1,996 | 1,881 | 1,988 | +4.14% | 25,000 | 43億1694万 | +12.7% | - | 5.03 |
10/27 | 1,851 | 1,945 | 1,851 | 1,909 | +1.17% | 12,900 | 41億4539万 | +9.09% | - | 4.83 |
10/26 | 1,915 | 1,933 | 1,883 | 1,887 | +0.91% | 9,100 | 40億9762万 | +8.51% | - | 4.78 |
10/23 | 1,913 | 1,913 | 1,855 | 1,870 | -0.58% | 16,400 | 40億6070万 | +8.28% | - | 4.74 |
10/22 | 1,809 | 1,920 | 1,809 | 1,881 | +3.98% | 22,000 | 40億8459万 | +9.36% | - | 4.76 |
10/21 | 1,780 | 1,809 | 1,760 | 1,809 | +1.12% | 9,300 | 39億2824万 | +5.54% | - | 4.58 |
10/20 | 1,819 | 1,820 | 1,770 | 1,789 | -2.08% | 12,900 | 38億8481万 | +4.68% | - | 4.53 |
10/19 | 1,899 | 1,899 | 1,818 | 1,827 | -3.84% | 12,400 | 39億6733万 | +7.22% | - | 4.63 |
10/16 | 1,959 | 1,959 | 1,790 | 1,900 | -2.06% | 36,700 | 41億2585万 | +12.16% | - | 4.81 |
10/15 | 2,010 | 2,010 | 1,926 | 1,940 | -3.53% | 28,900 | 42億1271万 | +15.2% | - | 4.91 |
10/14 | 1,966 | 2,069 | 1,926 | 2,011 | +4.41% | 43,000 | 43億6688万 | +20.49% | - | 5.09 |
10/13 | 1,929 | 1,951 | 1,880 | 1,926 | +1.58% | 32,000 | 41億8230万 | +16.37% | - | 4.88 |
10/09 | 1,911 | 1,942 | 1,860 | 1,896 | +4.93% | 24,200 | 41億1716万 | +15.05% | - | 4.8 |
10/08 | 1,885 | 1,945 | 1,807 | 1,807 | +2.38% | 46,800 | 39億2390万 | +10.05% | - | 4.58 |
10/07 | 1,633 | 1,829 | 1,633 | 1,765 | +8.08% | 41,300 | 38億3269万 | +7.29% | - | 4.47 |
10/06 | 1,617 | 1,649 | 1,617 | 1,633 | +1.24% | 12,500 | 35億4605万 | -1.09% | - | 4.14 |
10/05 | 1,585 | 1,615 | 1,580 | 1,613 | +3.6% | 6,300 | 35億262万 | -3.06% | - | 4.09 |
10/02 | 1,580 | 1,584 | 1,539 | 1,557 | -1.7% | 5,700 | 33億8102万 | -6.77% | - | 3.94 |
10/01 | 1,550 | 1,588 | 1,550 | 1,584 | +3.73% | 1,900 | 34億3965万 | -4.92% | - | 4.01 |
09/30 | 1,526 | 1,569 | 1,526 | 1,527 | +1.33% | 4,700 | 31億9814万 | -8.34% | - | 3.73 |
09/29 | 1,638 | 1,638 | 1,505 | 1,507 | -8.05% | 9,400 | 31億5626万 | -10.78% | - | 3.68 |
09/28 | 1,587 | 1,639 | 1,585 | 1,639 | +3.28% | 3,800 | 34億3272万 | -4.6% | - | 4 |
09/25 | 1,570 | 1,607 | 1,567 | 1,587 | -0.31% | 5,100 | 33億2381万 | -8.95% | - | 3.88 |
09/24 | 1,641 | 1,647 | 1,583 | 1,592 | -3.92% | 5,400 | 33億3428万 | -10.16% | - | 3.89 |
09/18 | 1,668 | 1,669 | 1,629 | 1,657 | +0.91% | 3,500 | 34億4042万 | -8% | - | 4.01 |
09/17 | 1,684 | 1,684 | 1,636 | 1,642 | +1.05% | 4,600 | 34億928万 | -10.08% | - | 3.98 |
09/16 | 1,650 | 1,690 | 1,620 | 1,625 | +1.56% | 8,600 | 33億7398万 | -12.4% | - | 3.94 |
09/15 | 1,651 | 1,688 | 1,600 | 1,600 | -4.88% | 8,900 | 33億2208万 | -15.3% | - | 3.87 |
09/14 | 1,751 | 1,797 | 1,680 | 1,682 | -3.61% | 10,200 | 34億9233万 | -12.62% | - | 4.07 |
09/11 | 1,676 | 1,779 | 1,676 | 1,745 | +3.87% | 7,700 | 36億2314万 | -10.88% | - | 4.23 |
09/10 | 1,660 | 1,696 | 1,633 | 1,680 | +0.6% | 7,400 | 34億8818万 | -15.49% | - | 4.07 |
09/09 | 1,674 | 1,690 | 1,633 | 1,670 | +6.03% | 7,200 | 34億6742万 | -17.37% | - | 4.04 |
09/08 | 1,646 | 1,801 | 1,555 | 1,575 | -3.26% | 31,900 | 32億7017万 | -23.1% | - | 3.81 |
09/07 | 1,530 | 1,628 | 1,507 | 1,628 | +3.69% | 10,400 | 33億8021万 | -21.73% | - | 3.94 |
09/04 | 1,641 | 1,643 | 1,520 | 1,570 | -5.59% | 18,600 | 32億5979万 | -25.7% | - | 3.8 |
09/03 | 1,765 | 1,782 | 1,660 | 1,663 | -5.03% | 13,800 | 34億5288万 | -22.69% | - | 4.03 |
09/02 | 1,650 | 1,790 | 1,650 | 1,751 | +0.06% | 12,300 | 36億3560万 | -19.94% | - | 4.24 |
09/01 | 1,868 | 1,868 | 1,750 | 1,750 | -6.62% | 11,800 | 36億3352万 | -21.24% | - | 4.24 |
08/31 | 1,950 | 1,951 | 1,868 | 1,874 | -2.24% | 13,300 | 38億9098万 | -17.04% | - | 4.54 |
08/28 | 1,918 | 2,043 | 1,915 | 1,917 | -2.94% | 34,100 | 39億8026万 | -16.36% | - | 4.64 |
08/27 | 1,750 | 2,100 | 1,690 | 1,975 | +12.86% | 71,300 | 41億69万 | -14.98% | - | 4.78 |
08/26 | 1,710 | 1,750 | 1,566 | 1,750 | +20.69% | 56,000 | 36億3352万 | -25.63% | - | 4.24 |
08/25 | 1,500 | 1,650 | 1,405 | 1,450 | -9.38% | 87,100 | 30億1063万 | -39.41% | - | 3.51 |
08/24 | 1,949 | 1,999 | 1,589 | 1,600 | -23.41% | 59,700 | 33億2208万 | -34.59% | - | 3.87 |
08/21 | 2,131 | 2,200 | 2,089 | 2,089 | -6.36% | 20,000 | 43億3739万 | -16.17% | - | 5.06 |
08/20 | 2,254 | 2,265 | 2,231 | 2,231 | -1.54% | 7,600 | 46億3222万 | -11.4% | - | 5.4 |
08/19 | 2,301 | 2,309 | 2,261 | 2,266 | -2.33% | 6,400 | 47億489万 | -10.86% | - | 5.49 |
08/18 | 2,270 | 2,328 | 2,270 | 2,320 | +0.65% | 10,800 | 48億1701万 | -9.52% | - | 5.62 |
08/17 | 2,283 | 2,344 | 2,269 | 2,305 | +0.22% | 24,000 | 47億8587万 | -10.69% | - | 5.58 |
08/14 | 2,370 | 2,370 | 2,280 | 2,300 | -2.54% | 22,200 | 47億7549万 | -11.61% | - | 5.57 |
08/13 | 2,418 | 2,435 | 2,355 | 2,360 | -4.38% | 13,200 | 49億6万 | -10.06% | - | 5.71 |
08/12 | 2,501 | 2,501 | 2,418 | 2,468 | -1.32% | 11,400 | 51億2430万 | -6.73% | - | 5.98 |
08/11 | 2,533 | 2,533 | 2,500 | 2,501 | -0.16% | 9,900 | 51億9282万 | -6.19% | - | 6.06 |
08/10 | 2,556 | 2,564 | 2,502 | 2,505 | -0.04% | 17,500 | 52億113万 | -6.63% | - | 6.07 |
08/07 | 2,500 | 2,600 | 2,500 | 2,506 | +0.24% | 21,100 | 52億320万 | -7.29% | - | 6.07 |
08/06 | 2,348 | 2,840 | 2,347 | 2,500 | +6.52% | 117,600 | 51億9075万 | -8.22% | - | 6.05 |
08/05 | 2,323 | 2,360 | 2,323 | 2,347 | -1.1% | 15,900 | 48億7307万 | -14.56% | - | 5.68 |
08/04 | 2,450 | 2,460 | 2,370 | 2,373 | -2.83% | 18,800 | 49億2705万 | -14.42% | - | 5.75 |