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 | 2,807 | 2,807 | 2,770 | 2,774 | -0.68% | 31,700 | 798億9120万 | +2.14% | 22.26 | 0.95 |
12/29 | 2,768 | 2,805 | 2,744 | 2,793 | +1.49% | 47,300 | 804億3840万 | +2.65% | 22.41 | 0.95 |
12/28 | 2,693 | 2,765 | 2,680 | 2,752 | +3.15% | 47,500 | 792億5760万 | +0.99% | 22.08 | 0.94 |
12/25 | 2,714 | 2,716 | 2,661 | 2,668 | -1.33% | 32,800 | 768億3840万 | -2.24% | 21.41 | 0.91 |
12/24 | 2,702 | 2,708 | 2,689 | 2,704 | -0.37% | 41,400 | 778億7520万 | -1.13% | 21.7 | 0.92 |
12/22 | 2,718 | 2,725 | 2,702 | 2,714 | -0.26% | 70,800 | 781億6320万 | -0.91% | 21.78 | 0.93 |
12/21 | 2,717 | 2,730 | 2,685 | 2,721 | +0.11% | 39,700 | 783億6480万 | -0.77% | 21.83 | 0.93 |
12/18 | 2,726 | 2,748 | 2,701 | 2,718 | +0.55% | 106,800 | 782億7840万 | -0.98% | 21.81 | 0.93 |
12/17 | 2,678 | 2,724 | 2,676 | 2,703 | +0.86% | 65,700 | 778億4640万 | -1.64% | 21.69 | 0.92 |
12/16 | 2,628 | 2,682 | 2,623 | 2,680 | +2.1% | 38,100 | 771億8400万 | -2.62% | 21.5 | 0.92 |
12/15 | 2,630 | 2,659 | 2,610 | 2,625 | +0.15% | 36,200 | 756億 | -4.79% | 21.06 | 0.9 |
12/14 | 2,560 | 2,634 | 2,560 | 2,621 | -1.47% | 38,800 | 754億8480万 | -5.17% | 21.03 | 0.9 |
12/11 | 2,633 | 2,676 | 2,633 | 2,660 | 0% | 54,400 | 766億800万 | -4.01% | 21.34 | 0.91 |
12/10 | 2,700 | 2,710 | 2,660 | 2,660 | -1.48% | 84,300 | 766億800万 | -4.14% | 21.34 | 0.91 |
12/09 | 2,700 | 2,704 | 2,691 | 2,700 | -0.3% | 62,000 | 777億6000万 | -2.84% | 21.66 | 0.92 |
12/08 | 2,710 | 2,725 | 2,706 | 2,708 | +0.3% | 62,300 | 779億9040万 | -2.69% | 21.73 | 0.93 |
12/07 | 2,700 | 2,712 | 2,696 | 2,700 | -0.37% | 73,800 | 777億6000万 | -3.3% | 21.66 | 0.92 |
12/04 | 2,710 | 2,722 | 2,695 | 2,710 | -0.84% | 53,800 | 780億4800万 | -3.25% | 21.74 | 0.93 |
12/03 | 2,721 | 2,742 | 2,717 | 2,733 | +0.37% | 37,000 | 787億1040万 | -2.71% | 21.93 | 0.93 |
12/02 | 2,744 | 2,756 | 2,716 | 2,723 | +0.44% | 57,000 | 784億2240万 | -3.27% | 21.85 | 0.93 |
12/01 | 2,756 | 2,758 | 2,690 | 2,711 | -1.74% | 110,500 | 780億7680万 | -3.93% | 21.75 | 0.93 |
11/30 | 2,784 | 2,784 | 2,759 | 2,759 | -0.22% | 49,600 | 794億5920万 | -2.41% | 22.14 | 0.94 |
11/27 | 2,769 | 2,787 | 2,755 | 2,765 | +0.36% | 54,600 | 796億3200万 | -2.23% | 22.19 | 0.94 |
11/26 | 2,787 | 2,822 | 2,755 | 2,755 | -3.37% | 113,100 | 793億4400万 | -2.72% | 22.11 | 0.94 |
11/25 | 2,900 | 2,900 | 2,832 | 2,851 | -1.55% | 32,300 | 821億880万 | +0.53% | 22.88 | 0.97 |
11/24 | 2,881 | 2,896 | 2,868 | 2,896 | +0.7% | 17,600 | 834億480万 | +2.15% | 23.24 | 0.99 |
11/20 | 2,873 | 2,891 | 2,866 | 2,876 | +0.81% | 20,400 | 828億2880万 | +1.52% | 23.08 | 0.98 |
11/19 | 2,836 | 2,876 | 2,836 | 2,853 | +0.42% | 24,700 | 821億6640万 | +0.78% | 22.89 | 0.97 |
11/18 | 2,824 | 2,853 | 2,823 | 2,841 | +1.46% | 27,600 | 818億2080万 | +0.42% | 22.8 | 0.97 |
11/17 | 2,800 | 2,814 | 2,786 | 2,800 | +0.47% | 31,600 | 806億4000万 | -0.99% | 22.47 | 0.96 |
11/16 | 2,777 | 2,798 | 2,766 | 2,787 | +0.07% | 15,800 | 802億6560万 | -1.52% | 22.36 | 0.95 |
11/13 | 2,771 | 2,788 | 2,762 | 2,785 | -0.46% | 24,700 | 802億800万 | -1.59% | 22.35 | 0.95 |
11/12 | 2,800 | 2,815 | 2,791 | 2,798 | -0.18% | 27,500 | 805億8240万 | -1.17% | 22.45 | 0.96 |
11/11 | 2,790 | 2,816 | 2,788 | 2,803 | +0.14% | 40,200 | 807億2640万 | -0.99% | 22.49 | 0.96 |
11/10 | 2,811 | 2,828 | 2,788 | 2,799 | -0.46% | 60,000 | 806億1120万 | -1.17% | 22.46 | 0.96 |
11/09 | 2,800 | 2,827 | 2,765 | 2,812 | +1.08% | 79,900 | 809億8560万 | -0.78% | 22.56 | 0.96 |
11/06 | 2,775 | 2,799 | 2,760 | 2,782 | +0.54% | 42,200 | 801億2160万 | -1.87% | 22.32 | 0.95 |
11/05 | 2,760 | 2,777 | 2,753 | 2,767 | +0.25% | 33,600 | 796億8960万 | -2.43% | 22.2 | 0.95 |
11/04 | 2,830 | 2,830 | 2,759 | 2,760 | -1.85% | 81,300 | 794億8800万 | -2.68% | 22.15 | 0.94 |
11/02 | 2,885 | 2,885 | 2,791 | 2,812 | -3.86% | 93,900 | 809億8560万 | -0.99% | 22.56 | 0.96 |
10/30 | 2,897 | 2,950 | 2,897 | 2,925 | 0% | 22,100 | 842億4000万 | +2.88% | 23.47 | 1 |
10/29 | 2,898 | 2,950 | 2,898 | 2,925 | +0.86% | 15,000 | 842億4000万 | +3.07% | 23.47 | 1 |
10/28 | 2,911 | 2,911 | 2,879 | 2,900 | +0.07% | 15,100 | 835億2000万 | +2.26% | 23.27 | 0.99 |
10/27 | 2,900 | 2,930 | 2,893 | 2,898 | -0.07% | 44,500 | 834億6240万 | +2.15% | 23.25 | 0.99 |
10/26 | 2,871 | 2,913 | 2,856 | 2,900 | +2.84% | 29,400 | 835億2000万 | +2.22% | 23.27 | 0.99 |
10/23 | 2,837 | 2,843 | 2,793 | 2,820 | +0.86% | 56,900 | 812億1600万 | -0.56% | 22.63 | 0.96 |
10/22 | 2,830 | 2,836 | 2,795 | 2,796 | -2.24% | 39,300 | 805億2480万 | -1.48% | 22.43 | 0.96 |
10/21 | 2,843 | 2,879 | 2,828 | 2,860 | +0.18% | 31,900 | 823億6800万 | +0.6% | 22.95 | 0.98 |
10/20 | 2,857 | 2,875 | 2,843 | 2,855 | +0.74% | 29,300 | 822億2400万 | +0.35% | 22.91 | 0.98 |
10/19 | 2,847 | 2,887 | 2,831 | 2,834 | -0.46% | 41,000 | 816億1920万 | -0.53% | 22.74 | 0.97 |
10/16 | 2,823 | 2,879 | 2,810 | 2,847 | +0.85% | 30,000 | 819億9360万 | -0.04% | 22.84 | 0.97 |
10/15 | 2,784 | 2,838 | 2,784 | 2,823 | +1.15% | 34,600 | 813億240万 | -0.95% | 22.65 | 0.96 |
10/14 | 2,795 | 2,803 | 2,781 | 2,791 | -1.13% | 20,000 | 803億8080万 | -2.21% | 22.39 | 0.95 |
10/13 | 2,840 | 2,873 | 2,822 | 2,823 | -0.95% | 35,100 | 813億240万 | -1.29% | 22.65 | 0.96 |
10/09 | 2,806 | 2,856 | 2,782 | 2,850 | +2.15% | 28,100 | 820億8000万 | -0.49% | 22.87 | 0.97 |
10/08 | 2,805 | 2,820 | 2,784 | 2,790 | -0.53% | 32,900 | 803億5200万 | -2.62% | 22.39 | 0.95 |
10/07 | 2,848 | 2,888 | 2,790 | 2,805 | +0.04% | 78,800 | 807億8400万 | -2.43% | 22.51 | 0.96 |
10/06 | 2,840 | 2,860 | 2,802 | 2,804 | -0.99% | 36,500 | 807億5520万 | -2.71% | 22.5 | 0.96 |
10/05 | 2,836 | 2,880 | 2,820 | 2,832 | -0.14% | 27,700 | 815億6160万 | -1.94% | 22.72 | 0.97 |
10/02 | 2,827 | 2,847 | 2,800 | 2,836 | -0.04% | 6,900 | 816億7680万 | -1.87% | 22.75 | 0.97 |
10/01 | 2,830 | 2,849 | 2,785 | 2,837 | +1.18% | 11,200 | 817億560万 | -1.83% | 22.76 | 0.97 |
09/30 | 2,781 | 2,812 | 2,770 | 2,804 | +1.08% | 17,900 | 807億5520万 | -3.11% | 22.5 | 0.96 |
09/29 | 2,806 | 2,840 | 2,772 | 2,774 | -2.77% | 27,100 | 798億9120万 | -4.41% | 22.26 | 0.95 |
09/28 | 2,890 | 2,890 | 2,838 | 2,853 | -1.28% | 15,800 | 821億6640万 | -2.16% | 22.89 | 0.97 |
09/25 | 2,834 | 2,895 | 2,815 | 2,890 | +3.18% | 32,200 | 832億3200万 | -1.33% | 23.19 | 0.99 |
09/24 | 2,840 | 2,841 | 2,801 | 2,801 | -2.61% | 21,600 | 806億6880万 | -4.83% | 22.47 | 0.96 |
09/18 | 2,929 | 2,929 | 2,868 | 2,876 | -1.78% | 14,100 | 828億2880万 | -2.9% | 23.08 | 0.98 |
09/17 | 2,940 | 2,973 | 2,899 | 2,928 | +0.79% | 22,100 | 843億2640万 | -1.61% | 23.49 | 1 |
09/16 | 2,902 | 2,935 | 2,863 | 2,905 | +1.5% | 17,300 | 836億6400万 | -2.78% | 23.31 | 0.99 |
09/15 | 2,873 | 2,943 | 2,861 | 2,862 | -0.1% | 24,700 | 824億2560万 | -4.63% | 22.96 | 0.98 |
09/14 | 2,949 | 2,949 | 2,865 | 2,865 | -2.29% | 9,000 | 825億1200万 | -5.04% | 22.99 | 0.98 |
09/11 | 2,864 | 2,946 | 2,864 | 2,932 | +0.62% | 28,000 | 844億4160万 | -3.36% | 23.53 | 1 |
09/10 | 2,896 | 2,948 | 2,860 | 2,914 | -0.85% | 16,800 | 839億2320万 | -4.36% | 23.38 | 1 |
09/09 | 2,883 | 2,940 | 2,849 | 2,939 | +4.29% | 20,100 | 846億4320万 | -3.95% | 23.58 | 1 |
09/08 | 2,895 | 2,912 | 2,811 | 2,818 | -3.06% | 30,900 | 811億5840万 | -8.3% | 22.61 | 0.96 |
09/07 | 2,915 | 2,945 | 2,880 | 2,907 | -0.27% | 14,400 | 837億2160万 | -5.89% | 23.32 | 0.99 |
09/04 | 2,950 | 2,987 | 2,894 | 2,915 | -0.88% | 22,500 | 839億5200万 | -6% | 23.39 | 1 |
09/03 | 2,938 | 3,035 | 2,930 | 2,941 | +0.86% | 27,500 | 847億80万 | -5.53% | 23.6 | 1 |
09/02 | 2,887 | 2,992 | 2,869 | 2,916 | +0.93% | 32,000 | 839億8080万 | -6.66% | 23.4 | 1 |
09/01 | 3,025 | 3,075 | 2,881 | 2,889 | -4.5% | 44,500 | 832億320万 | -8.05% | 23.18 | 0.99 |
08/31 | 3,030 | 3,050 | 2,963 | 3,025 | +1.24% | 34,200 | 871億2000万 | -4.3% | 24.27 | 1.03 |
08/28 | 3,060 | 3,095 | 2,970 | 2,988 | +0.81% | 41,500 | 860億5440万 | -5.8% | 23.97 | 1.02 |
08/27 | 3,025 | 3,025 | 2,938 | 2,964 | +3.13% | 26,000 | 853億6320万 | -6.97% | 23.78 | 1.01 |
08/26 | 2,874 | 2,924 | 2,853 | 2,874 | +1.16% | 38,500 | 827億7120万 | -10.22% | 23.06 | 0.98 |
08/25 | 2,886 | 2,989 | 2,811 | 2,841 | -3.2% | 37,600 | 818億2080万 | -11.69% | 22.8 | 0.97 |
08/24 | 2,980 | 3,065 | 2,935 | 2,935 | -2.33% | 38,000 | 845億2800万 | -9.27% | 23.55 | 1 |
08/21 | 3,060 | 3,115 | 3,005 | 3,005 | -3.69% | 21,100 | 865億4400万 | -7.51% | 24.11 | 1.03 |
08/20 | 3,160 | 3,185 | 3,110 | 3,120 | -2.04% | 36,700 | 898億5600万 | -4.32% | 25.03 | 1.07 |
08/19 | 3,225 | 3,235 | 3,180 | 3,185 | -1.55% | 26,200 | 917億2800万 | -2.54% | 25.56 | 1.09 |
08/18 | 3,280 | 3,290 | 3,220 | 3,235 | -0.92% | 29,200 | 931億6800万 | -1.04% | 25.96 | 1.11 |
08/17 | 3,245 | 3,290 | 3,245 | 3,265 | +1.08% | 13,500 | 940億3200万 | -0.09% | 26.2 | 1.12 |
08/14 | 3,220 | 3,245 | 3,220 | 3,230 | +0.31% | 10,800 | 930億2400万 | -1.01% | 25.92 | 1.1 |
08/13 | 3,230 | 3,245 | 3,200 | 3,220 | -0.31% | 10,300 | 927億3600万 | -1.26% | 25.84 | 1.1 |
08/12 | 3,250 | 3,255 | 3,205 | 3,230 | -1.07% | 16,500 | 930億2400万 | -0.95% | 25.92 | 1.1 |
08/11 | 3,300 | 3,300 | 3,230 | 3,265 | -1.06% | 17,400 | 940億3200万 | +0.09% | 26.2 | 1.12 |
08/10 | 3,300 | 3,325 | 3,260 | 3,300 | +1.69% | 35,200 | 950億4000万 | +1.23% | 26.48 | 1.13 |
08/07 | 3,230 | 3,250 | 3,210 | 3,245 | -0.15% | 14,900 | 934億5600万 | -0.4% | 26.04 | 1.11 |
08/06 | 3,250 | 3,290 | 3,205 | 3,250 | 0% | 26,600 | 936億 | -0.25% | 26.08 | 1.11 |
08/05 | 3,245 | 3,270 | 3,210 | 3,250 | +0.46% | 17,600 | 936億 | -0.28% | 26.08 | 1.11 |
08/04 | 3,225 | 3,235 | 3,200 | 3,235 | +0.78% | 8,400 | 931億6800万 | -0.74% | 25.96 | 1.11 |