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 | 2,906 | 2,969 | 2,881 | 2,920 | -1.22% | 10,600 | 72億5328万 | -13.99% | - | 2.6 |
| 12/29 | 2,850 | 2,990 | 2,850 | 2,956 | +1.58% | 12,600 | 73億4270万 | -13.31% | - | 2.63 |
| 12/28 | 2,865 | 2,944 | 2,826 | 2,910 | +3.19% | 12,300 | 72億2844万 | -15.01% | - | 2.59 |
| 12/25 | 2,825 | 2,850 | 2,758 | 2,820 | -1.5% | 34,300 | 70億488万 | -18.07% | - | 2.51 |
| 12/24 | 2,965 | 3,010 | 2,830 | 2,863 | -5.82% | 37,400 | 71億1169万 | -17.25% | - | 2.55 |
| 12/22 | 3,100 | 3,135 | 3,035 | 3,040 | -2.25% | 22,800 | 75億5136万 | -12.57% | - | 2.7 |
| 12/21 | 3,200 | 3,200 | 3,060 | 3,110 | -5.04% | 37,700 | 77億2524万 | -10.79% | - | 2.77 |
| 12/18 | 3,300 | 3,350 | 3,240 | 3,275 | -0.3% | 28,900 | 81億3510万 | -6.29% | - | 2.91 |
| 12/17 | 3,350 | 3,405 | 3,280 | 3,285 | -1.94% | 29,400 | 81億5994万 | -6.09% | - | 2.92 |
| 12/16 | 3,410 | 3,440 | 3,345 | 3,350 | -0.59% | 15,200 | 83億2140万 | -4.34% | - | 2.98 |
| 12/15 | 3,555 | 3,555 | 3,365 | 3,370 | -3.85% | 27,500 | 83億7108万 | -3.82% | - | 3 |
| 12/14 | 3,525 | 3,560 | 3,505 | 3,505 | -3.84% | 13,200 | 87億642万 | +0.03% | - | 3.12 |
| 12/11 | 3,530 | 3,690 | 3,500 | 3,645 | +2.97% | 27,400 | 90億5418万 | +4.17% | - | 3.24 |
| 12/10 | 3,525 | 3,555 | 3,490 | 3,540 | -1.39% | 21,600 | 87億9336万 | +1.52% | - | 3.15 |
| 12/09 | 3,600 | 3,670 | 3,560 | 3,590 | -2.18% | 22,400 | 89億1756万 | +3.16% | - | 3.19 |
| 12/08 | 3,800 | 3,800 | 3,665 | 3,670 | -3.8% | 41,200 | 91億1628万 | +5.73% | - | 3.27 |
| 12/07 | 3,905 | 4,050 | 3,815 | 3,815 | -0.52% | 77,300 | 94億7646万 | +10.13% | - | 3.39 |
| 12/04 | 4,120 | 4,120 | 3,750 | 3,835 | -8.47% | 139,600 | 95億2614万 | +11.1% | - | 3.41 |
| 12/03 | 3,780 | 4,320 | 3,780 | 4,190 | +12.94% | 295,100 | 104億796万 | +21.7% | - | 3.73 |
| 12/02 | 3,475 | 3,720 | 3,475 | 3,710 | +5.7% | 47,600 | 92億1564万 | +8.26% | - | 3.3 |
| 12/01 | 3,440 | 3,665 | 3,440 | 3,510 | +2.18% | 48,200 | 87億1884万 | +2.81% | - | 3.12 |
| 11/30 | 3,535 | 3,535 | 3,415 | 3,435 | -1.72% | 16,300 | 85億3254万 | +0.82% | 56.5 | 2.58 |
| 11/27 | 3,530 | 3,530 | 3,420 | 3,495 | -1.69% | 26,100 | 86億8158万 | +2.67% | 57.49 | 2.62 |
| 11/26 | 3,645 | 3,675 | 3,525 | 3,555 | +2.3% | 49,300 | 88億3062万 | +4.65% | 58.47 | 2.67 |
| 11/25 | 3,315 | 3,625 | 3,295 | 3,475 | +5.62% | 103,100 | 86億3190万 | +2.6% | 57.16 | 2.61 |
| 11/24 | 3,330 | 3,350 | 3,250 | 3,290 | -0.6% | 16,700 | 81億7236万 | -2.72% | 54.12 | 2.47 |
| 11/20 | 3,325 | 3,355 | 3,310 | 3,310 | -1.49% | 9,500 | 81億3267万 | -2.33% | 53.83 | 2.46 |
| 11/19 | 3,285 | 3,365 | 3,280 | 3,360 | +2.28% | 14,200 | 82億5552万 | -0.94% | 54.65 | 2.49 |
| 11/18 | 3,280 | 3,295 | 3,260 | 3,285 | +0.31% | 13,200 | 80億7124万 | -3.07% | 53.43 | 2.44 |
| 11/17 | 3,300 | 3,325 | 3,265 | 3,275 | +0.31% | 10,700 | 80億4667万 | -3.48% | 53.26 | 2.43 |
| 11/16 | 3,260 | 3,295 | 3,240 | 3,265 | -2.54% | 15,900 | 80億2210万 | -4% | 53.1 | 2.42 |
| 11/13 | 3,335 | 3,390 | 3,320 | 3,350 | 0% | 14,300 | 82億3095万 | -1.9% | 54.48 | 2.48 |
| 11/12 | 3,360 | 3,375 | 3,335 | 3,350 | -0.74% | 12,500 | 82億3095万 | -1.9% | 54.48 | 2.48 |
| 11/11 | 3,400 | 3,445 | 3,350 | 3,375 | -1.03% | 13,700 | 82億9237万 | -1.23% | 54.89 | 2.5 |
| 11/10 | 3,340 | 3,425 | 3,325 | 3,410 | +1.34% | 11,000 | 83億7837万 | -0.23% | 55.46 | 2.53 |
| 11/09 | 3,355 | 3,375 | 3,315 | 3,365 | -0.44% | 17,400 | 82億6780万 | -1.52% | 54.73 | 2.5 |
| 11/06 | 3,310 | 3,430 | 3,310 | 3,380 | +0.9% | 20,000 | 83億466万 | -1.08% | 54.97 | 2.51 |
| 11/05 | 3,350 | 3,415 | 3,330 | 3,350 | +0.15% | 23,900 | 82億3095万 | -1.99% | 54.48 | 2.48 |
| 11/04 | 3,410 | 3,435 | 3,310 | 3,345 | -1.18% | 24,000 | 82億1866万 | -2.28% | 54.4 | 2.48 |
| 11/02 | 3,425 | 3,450 | 3,360 | 3,385 | -3.15% | 22,100 | 83億1694万 | -1.54% | 55.05 | 2.51 |
| 10/30 | 3,450 | 3,500 | 3,360 | 3,495 | -0.57% | 39,000 | 85億8721万 | +1.39% | 56.84 | 2.59 |
| 10/29 | 3,670 | 3,670 | 3,485 | 3,515 | -2.36% | 39,300 | 86億3635万 | +1.83% | 57.17 | 2.61 |
| 10/28 | 3,815 | 4,010 | 3,595 | 3,600 | -5.01% | 132,300 | 88億4520万 | +3.93% | 58.55 | 2.67 |
| 10/27 | 3,380 | 4,075 | 3,350 | 3,790 | +12.13% | 275,900 | 93億1203万 | +9.06% | 61.64 | 2.81 |
| 10/26 | 3,420 | 3,440 | 3,350 | 3,380 | +1.2% | 20,900 | 83億466万 | -2.99% | 54.97 | 2.51 |
| 10/23 | 3,440 | 3,440 | 3,330 | 3,340 | -0.89% | 15,100 | 82億638万 | -5.46% | 54.32 | 2.48 |
| 10/22 | 3,310 | 3,455 | 3,310 | 3,370 | +1.81% | 12,200 | 82億8009万 | -5.28% | 54.81 | 2.5 |
| 10/21 | 3,305 | 3,350 | 3,300 | 3,310 | +0.15% | 9,300 | 77億9505万 | -7.31% | 51.52 | 2.35 |
| 10/20 | 3,425 | 3,425 | 3,275 | 3,305 | -1.49% | 24,600 | 77億8327万 | -7.71% | 51.44 | 2.35 |
| 10/19 | 3,470 | 3,520 | 3,310 | 3,355 | -2.75% | 27,400 | 79億102万 | -6.62% | 52.22 | 2.38 |
| 10/16 | 3,345 | 3,735 | 3,345 | 3,450 | +1.62% | 82,200 | 81億2475万 | -3.95% | 53.7 | 2.45 |
| 10/15 | 3,225 | 3,450 | 3,210 | 3,395 | +3.19% | 45,200 | 79億9522万 | -5.46% | 52.84 | 2.41 |
| 10/14 | 3,395 | 3,395 | 3,275 | 3,290 | -2.66% | 15,600 | 77億4795万 | -8.36% | 51.21 | 2.34 |
| 10/13 | 3,240 | 3,430 | 3,235 | 3,380 | -2.59% | 38,000 | 79億5990万 | -6.19% | 52.61 | 2.4 |
| 10/09 | 3,640 | 3,780 | 3,400 | 3,470 | -4.28% | 68,900 | 81億7185万 | -3.98% | 54.01 | 2.46 |
| 10/08 | 3,380 | 3,745 | 3,360 | 3,625 | +8.05% | 68,000 | 85億3687万 | -0.17% | 56.42 | 2.57 |
| 10/07 | 3,350 | 3,375 | 3,315 | 3,355 | -1.32% | 18,900 | 79億102万 | -8.21% | 52.22 | 2.38 |
| 10/06 | 3,425 | 3,470 | 3,365 | 3,400 | +0.59% | 30,400 | 80億700万 | -7.91% | 52.92 | 2.41 |
| 10/05 | 3,450 | 3,500 | 3,365 | 3,380 | -0.59% | 18,000 | 79億5990万 | -8.99% | 52.61 | 2.4 |
| 10/02 | 3,330 | 3,450 | 3,300 | 3,400 | +1.34% | 21,400 | 80億700万 | -8.9% | 52.92 | 2.41 |
| 10/01 | 3,435 | 3,485 | 3,340 | 3,355 | -1.9% | 19,400 | 79億102万 | -10.2% | 52.22 | 2.38 |
| 09/30 | 3,510 | 3,510 | 3,320 | 3,420 | -1.01% | 23,000 | 80億5410万 | -9.02% | 53.23 | 2.43 |
| 09/29 | 3,650 | 3,650 | 3,450 | 3,455 | -7.62% | 19,600 | 81億3652万 | -9.25% | 53.78 | 2.45 |
| 09/28 | 3,580 | 3,845 | 3,580 | 3,740 | +3.74% | 12,900 | 88億770万 | -3.26% | 58.21 | 2.66 |
| 09/25 | 3,610 | 3,710 | 3,520 | 3,605 | -0.14% | 14,800 | 84億8977万 | -7.85% | 56.11 | 2.56 |
| 09/24 | 3,680 | 3,750 | 3,610 | 3,610 | -5.5% | 17,800 | 85億155万 | -9.07% | 56.19 | 2.56 |
| 09/18 | 3,805 | 3,910 | 3,805 | 3,820 | -1.42% | 17,000 | 89億9610万 | -5.05% | 59.46 | 2.71 |
| 09/17 | 4,045 | 4,060 | 3,775 | 3,875 | -3.61% | 43,200 | 91億2562万 | -5.09% | 60.31 | 2.75 |
| 09/16 | 4,735 | 4,780 | 3,995 | 4,020 | -12.51% | 153,800 | 94億6710万 | -3.2% | 62.57 | 2.85 |
| 09/15 | 4,200 | 4,640 | 4,060 | 4,595 | +15.89% | 319,900 | 108億2122万 | +8.81% | 71.52 | 3.26 |
| 09/14 | 3,840 | 4,285 | 3,800 | 3,965 | +7.16% | 112,000 | 93億3757万 | -7.27% | 61.72 | 2.81 |
| 09/11 | 3,490 | 3,740 | 3,490 | 3,700 | +3.93% | 19,800 | 87億1350万 | -14.98% | 57.59 | 2.63 |
| 09/10 | 3,465 | 3,600 | 3,380 | 3,560 | -1.25% | 23,300 | 83億8380万 | -19.86% | 55.41 | 2.53 |
| 09/09 | 3,455 | 3,700 | 3,400 | 3,605 | +8.58% | 40,800 | 84億8977万 | -20.47% | 56.11 | 2.56 |
| 09/08 | 3,430 | 3,485 | 3,305 | 3,320 | -3.21% | 15,000 | 78億1860万 | -28.22% | 51.68 | 2.36 |
| 09/07 | 3,400 | 3,520 | 3,265 | 3,430 | +1.78% | 24,800 | 80億7765万 | -27.39% | 53.39 | 2.43 |
| 09/04 | 3,620 | 3,670 | 3,200 | 3,370 | -6.91% | 54,300 | 79億3635万 | -30.13% | 52.45 | 2.39 |
| 09/03 | 3,795 | 3,830 | 3,610 | 3,620 | -0.96% | 33,100 | 85億2510万 | -26.57% | 56.35 | 2.57 |
| 09/02 | 3,700 | 3,860 | 3,600 | 3,655 | -6.04% | 44,100 | 86億752万 | -27.19% | 56.89 | 2.59 |
| 09/01 | 4,105 | 4,150 | 3,840 | 3,890 | -8.25% | 26,100 | 91億6095万 | -23.9% | 60.55 | 2.76 |
| 08/31 | 4,070 | 4,295 | 4,050 | 4,240 | -0.7% | 34,000 | 99億8520万 | -18.46% | 66 | 3.01 |
| 08/28 | 4,070 | 4,330 | 3,975 | 4,270 | +8.38% | 30,900 | 100億5585万 | -18.88% | 66.46 | 3.03 |
| 08/27 | 3,970 | 4,055 | 3,855 | 3,940 | +2.6% | 28,700 | 92億7870万 | -26.12% | 61.33 | 2.8 |
| 08/26 | 3,780 | 3,910 | 3,625 | 3,840 | +9.71% | 55,400 | 90億4320万 | -29.19% | 59.77 | 2.73 |
| 08/25 | 3,645 | 4,100 | 3,350 | 3,500 | -10.83% | 80,200 | 82億4250万 | -36.63% | 54.48 | 2.48 |
| 08/24 | 4,400 | 4,445 | 3,925 | 3,925 | -15.14% | 45,800 | 92億4337万 | -30.48% | 61.09 | 2.79 |
| 08/21 | 4,720 | 4,815 | 4,625 | 4,625 | -6.09% | 26,000 | 108億9187万 | -19.52% | 71.99 | 3.28 |
| 08/20 | 4,835 | 5,090 | 4,835 | 4,925 | +0.61% | 22,400 | 115億9837万 | -15.47% | 76.66 | 3.5 |
| 08/19 | 4,950 | 5,040 | 4,850 | 4,895 | -3.07% | 22,900 | 115億2772万 | -16.92% | 76.19 | 3.47 |
| 08/18 | 4,950 | 5,230 | 4,935 | 5,050 | +2.02% | 36,900 | 118億9275万 | -14.78% | 78.6 | 3.59 |
| 08/17 | 5,150 | 5,150 | 4,855 | 4,950 | -6.78% | 41,800 | 116億5725万 | -16.76% | 77.05 | 3.51 |
| 08/14 | 5,580 | 5,580 | 5,290 | 5,310 | -5.68% | 28,800 | 125億505万 | -11.11% | 82.65 | 3.77 |
| 08/13 | 5,710 | 5,740 | 5,580 | 5,630 | -2.26% | 13,200 | 132億5865万 | -6.12% | 87.63 | 4 |
| 08/12 | 5,980 | 6,000 | 5,720 | 5,760 | -2.7% | 19,500 | 135億6480万 | -4.21% | 89.65 | 4.09 |
| 08/11 | 5,950 | 6,060 | 5,840 | 5,920 | +0.68% | 11,400 | 139億4160万 | -2.05% | 92.15 | 4.2 |
| 08/10 | 5,890 | 5,970 | 5,850 | 5,880 | -0.84% | 10,000 | 138億4740万 | -3.67% | 91.52 | 4.17 |
| 08/07 | 5,830 | 6,060 | 5,770 | 5,930 | +1.37% | 21,000 | 139億6515万 | -4.75% | 92.3 | 4.21 |
| 08/06 | 5,900 | 5,900 | 5,840 | 5,850 | -0.85% | 8,800 | 137億7675万 | -7.92% | 91.06 | 4.15 |
| 08/05 | 5,800 | 5,970 | 5,750 | 5,900 | +1.72% | 14,400 | 138億9450万 | -8.89% | 91.83 | 4.19 |
| 08/04 | 5,900 | 5,900 | 5,750 | 5,800 | -1.86% | 14,000 | 136億5900万 | -12.01% | 90.28 | 4.12 |
