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 | 8,350 | 8,350 | 8,220 | 8,310 | -0.48% | 168,200 | 3171億6434万 | +5.22% | 17.86 | 2.4 |
| 12/29 | 8,250 | 8,350 | 8,210 | 8,350 | +0.6% | 179,800 | 3186億9100万 | +6.19% | 17.94 | 2.41 |
| 12/28 | 8,300 | 8,320 | 8,190 | 8,300 | +1.1% | 152,600 | 3167億8268万 | +6.07% | 17.84 | 2.39 |
| 12/25 | 8,250 | 8,310 | 8,180 | 8,210 | -0.48% | 180,300 | 3133億4768万 | +5.42% | 17.64 | 2.37 |
| 12/24 | 8,400 | 8,450 | 8,230 | 8,250 | -0.72% | 231,700 | 3148億7435万 | +6.38% | 17.73 | 2.38 |
| 12/22 | 8,360 | 8,430 | 8,270 | 8,310 | +0.61% | 273,100 | 3171億6434万 | +7.61% | 17.86 | 2.4 |
| 12/21 | 8,280 | 8,350 | 8,180 | 8,260 | -0.48% | 250,200 | 3152億5601万 | +7.5% | 17.75 | 2.38 |
| 12/18 | 8,280 | 8,400 | 8,220 | 8,300 | 0% | 439,700 | 3167億8268万 | +8.51% | 17.84 | 2.39 |
| 12/17 | 8,160 | 8,320 | 8,160 | 8,300 | +3.11% | 416,100 | 3167億8268万 | +9.08% | 17.84 | 2.39 |
| 12/16 | 8,020 | 8,110 | 7,940 | 8,050 | +0.37% | 252,200 | 3072億4103万 | +6.31% | 17.3 | 2.32 |
| 12/15 | 8,000 | 8,130 | 8,000 | 8,020 | +0.25% | 266,000 | 3060億9603万 | +6.28% | 17.23 | 2.31 |
| 12/14 | 7,890 | 8,030 | 7,890 | 8,000 | -0.5% | 202,600 | 3053億3270万 | +6.41% | 17.19 | 2.31 |
| 12/11 | 7,870 | 8,060 | 7,870 | 8,040 | +2.03% | 368,200 | 3068億5936万 | +7.11% | 17.28 | 2.32 |
| 12/10 | 7,750 | 7,960 | 7,740 | 7,880 | +0.25% | 235,800 | 3007億5271万 | +5.24% | 16.93 | 2.27 |
| 12/09 | 7,900 | 8,000 | 7,860 | 7,860 | -1.01% | 217,300 | 2999億8938万 | +5.12% | 16.89 | 2.27 |
| 12/08 | 8,080 | 8,090 | 7,860 | 7,940 | -1.24% | 348,100 | 3030億4270万 | +6.32% | 17.06 | 2.29 |
| 12/07 | 7,880 | 8,070 | 7,880 | 8,040 | +2.81% | 559,900 | 3068億5936万 | +7.75% | 17.28 | 2.32 |
| 12/04 | 7,650 | 7,840 | 7,550 | 7,820 | +1.56% | 684,900 | 2984億6271万 | +4.98% | 16.8 | 2.25 |
| 12/03 | 7,640 | 7,750 | 7,600 | 7,700 | +1.99% | 565,400 | 2938億8272万 | +3.54% | 16.55 | 2.22 |
| 12/02 | 7,420 | 7,600 | 7,410 | 7,550 | +6.94% | 1,017,900 | 2881億5773万 | +1.57% | 16.22 | 2.18 |
| 12/01 | 7,030 | 7,100 | 7,020 | 7,060 | 0% | 267,100 | 2694億5611万 | -5.06% | 15.17 | 2.04 |
| 11/30 | 7,160 | 7,160 | 7,030 | 7,060 | -1.4% | 235,800 | 2694億5611万 | -5.34% | 15.17 | 2.04 |
| 11/27 | 7,280 | 7,300 | 7,110 | 7,160 | -2.59% | 460,200 | 2732億7277万 | -4.29% | 15.39 | 2.06 |
| 11/26 | 7,360 | 7,420 | 7,330 | 7,350 | +0.14% | 142,900 | 2805億2442万 | -2.04% | 15.79 | 2.12 |
| 11/25 | 7,360 | 7,390 | 7,320 | 7,340 | -1.08% | 242,900 | 2801億4275万 | -2.37% | 15.77 | 2.12 |
| 11/24 | 7,400 | 7,450 | 7,340 | 7,420 | +0.27% | 288,000 | 2831億9608万 | -1.5% | 15.95 | 2.14 |
| 11/20 | 7,390 | 7,420 | 7,350 | 7,400 | +0.14% | 179,800 | 2824億3275万 | -1.91% | 15.9 | 2.13 |
| 11/19 | 7,310 | 7,450 | 7,210 | 7,390 | +0.14% | 282,100 | 2820億5108万 | -2.11% | 15.88 | 2.13 |
| 11/18 | 7,420 | 7,480 | 7,380 | 7,380 | -0.4% | 163,100 | 2816億6941万 | -2.24% | 15.86 | 2.13 |
| 11/17 | 7,460 | 7,460 | 7,390 | 7,410 | +0.54% | 213,400 | 2828億1441万 | -1.88% | 15.92 | 2.14 |
| 11/16 | 7,300 | 7,420 | 7,270 | 7,370 | -0.14% | 202,600 | 2812億8775万 | -2.32% | 15.84 | 2.12 |
| 11/13 | 7,300 | 7,380 | 7,300 | 7,380 | +0.96% | 271,300 | 2816億6941万 | -2.07% | 15.86 | 2.13 |
| 11/12 | 7,350 | 7,400 | 7,300 | 7,310 | -0.68% | 174,800 | 2789億9775万 | -2.92% | 15.71 | 2.11 |
| 11/11 | 7,330 | 7,400 | 7,320 | 7,360 | -0.54% | 224,900 | 2809億608万 | -2.31% | 15.82 | 2.12 |
| 11/10 | 7,300 | 7,400 | 7,280 | 7,400 | +0.82% | 268,800 | 2824億3275万 | -1.77% | 15.9 | 2.13 |
| 11/09 | 7,550 | 7,580 | 7,320 | 7,340 | -4.55% | 691,000 | 2801億4275万 | -2.37% | 15.77 | 2.12 |
| 11/06 | 7,600 | 7,710 | 7,600 | 7,690 | +1.32% | 153,600 | 2935億106万 | +2.42% | 16.53 | 2.22 |
| 11/05 | 7,630 | 7,650 | 7,590 | 7,590 | -0.13% | 169,700 | 2896億8440万 | +1.5% | 16.31 | 2.19 |
| 11/04 | 7,710 | 7,740 | 7,590 | 7,600 | -0.65% | 212,700 | 2900億6606万 | +2.05% | 16.33 | 2.19 |
| 11/02 | 7,700 | 7,720 | 7,630 | 7,650 | -1.54% | 139,800 | 2919億7439万 | +3.06% | 16.44 | 2.21 |
| 10/30 | 7,750 | 7,810 | 7,740 | 7,770 | +0.65% | 201,200 | 2965億5438万 | +5% | 16.7 | 2.24 |
| 10/29 | 7,570 | 7,760 | 7,500 | 7,720 | +2.52% | 412,900 | 2946億4605万 | +4.82% | 16.59 | 2.23 |
| 10/28 | 7,600 | 7,630 | 7,440 | 7,530 | -0.92% | 292,000 | 2873億9440万 | +2.63% | 16.18 | 2.17 |
| 10/27 | 7,680 | 7,720 | 7,580 | 7,600 | -0.39% | 257,800 | 2900億6606万 | +3.81% | 16.33 | 2.19 |
| 10/26 | 7,690 | 7,690 | 7,610 | 7,630 | +0.53% | 150,100 | 2912億1106万 | +4.49% | 16.4 | 2.2 |
| 10/23 | 7,760 | 7,760 | 7,570 | 7,590 | -0.78% | 263,000 | 2896億8440万 | +4.23% | 16.31 | 2.19 |
| 10/22 | 7,700 | 7,760 | 7,600 | 7,650 | -0.65% | 147,700 | 2919億7439万 | +5.27% | 16.44 | 2.21 |
| 10/21 | 7,720 | 7,720 | 7,610 | 7,700 | -0.26% | 143,000 | 2938億8272万 | +6.15% | 16.55 | 2.22 |
| 10/20 | 7,770 | 7,810 | 7,660 | 7,720 | 0% | 191,800 | 2946億4605万 | +6.67% | 16.59 | 2.23 |
| 10/19 | 7,670 | 7,770 | 7,600 | 7,720 | +0.26% | 292,800 | 2946億4605万 | +6.79% | 16.59 | 2.23 |
| 10/16 | 7,580 | 7,770 | 7,580 | 7,700 | +2.26% | 316,700 | 2938億8272万 | +6.96% | 16.55 | 2.22 |
| 10/15 | 7,290 | 7,550 | 7,270 | 7,530 | +2.03% | 271,600 | 2873億9440万 | +4.89% | 16.18 | 2.17 |
| 10/14 | 7,490 | 7,520 | 7,300 | 7,380 | -1.07% | 268,800 | 2816億6941万 | +3% | 15.86 | 2.13 |
| 10/13 | 7,320 | 7,500 | 7,310 | 7,460 | +3.04% | 325,800 | 2847億2274万 | +4.04% | 16.03 | 2.15 |
| 10/09 | 7,190 | 7,240 | 7,130 | 7,240 | +1.54% | 177,400 | 2763億2609万 | +1.03% | 15.56 | 2.09 |
| 10/08 | 7,210 | 7,220 | 7,100 | 7,130 | -1.66% | 219,300 | 2721億2777万 | -0.57% | 15.32 | 2.06 |
| 10/07 | 7,400 | 7,400 | 7,210 | 7,250 | -1.89% | 280,900 | 2767億776万 | +0.81% | 15.58 | 2.09 |
| 10/06 | 7,400 | 7,420 | 7,270 | 7,390 | +0.68% | 225,600 | 2820億5108万 | +2.51% | 15.88 | 2.13 |
| 10/05 | 7,220 | 7,340 | 7,130 | 7,340 | +4.26% | 300,800 | 2801億4275万 | +1.7% | 15.77 | 2.12 |
| 10/02 | 7,000 | 7,090 | 6,960 | 7,040 | -0.42% | 258,000 | 2686億9277万 | -2.61% | 15.13 | 2.03 |
| 10/01 | 7,040 | 7,090 | 6,960 | 7,070 | +1.87% | 362,200 | 2698億3777万 | -2.39% | 15.19 | 2.04 |
| 09/30 | 6,900 | 6,990 | 6,880 | 6,940 | +1.76% | 293,800 | 2648億7612万 | -4.45% | 14.91 | 2 |
| 09/29 | 6,900 | 6,950 | 6,780 | 6,820 | -2.57% | 349,500 | 2602億9613万 | -6.64% | 14.66 | 1.97 |
| 09/28 | 7,050 | 7,090 | 6,960 | 7,000 | -1.13% | 163,800 | 2671億6611万 | -4.87% | 15.04 | 2.02 |
| 09/25 | 6,940 | 7,140 | 6,940 | 7,080 | +2.76% | 234,700 | 2702億1944万 | -4.43% | 15.21 | 2.04 |
| 09/24 | 6,970 | 7,080 | 6,890 | 6,890 | -1.99% | 254,200 | 2629億6779万 | -7.65% | 14.81 | 1.99 |
| 09/18 | 7,090 | 7,180 | 7,030 | 7,030 | -1.4% | 194,300 | 2683億689万 | -6.44% | 15.11 | 2.03 |
| 09/17 | 7,190 | 7,190 | 7,070 | 7,130 | 0% | 158,600 | 2721億2349万 | -5.65% | 15.32 | 2.06 |
| 09/16 | 7,140 | 7,160 | 7,060 | 7,130 | +0.14% | 158,100 | 2721億2349万 | -6.09% | 15.32 | 2.06 |
| 09/15 | 7,210 | 7,290 | 7,110 | 7,120 | -1.25% | 400,500 | 2717億4183万 | -6.64% | 15.3 | 2.05 |
| 09/14 | 7,280 | 7,310 | 7,150 | 7,210 | -1.64% | 270,100 | 2751億7677万 | -5.92% | 15.49 | 2.08 |
| 09/11 | 7,230 | 7,380 | 7,230 | 7,330 | +0.69% | 224,300 | 2797億5669万 | -4.78% | 15.75 | 2.11 |
| 09/10 | 7,230 | 7,320 | 7,170 | 7,280 | -3.06% | 317,900 | 2778億4839万 | -5.72% | 15.64 | 2.1 |
| 09/09 | 7,300 | 7,510 | 7,230 | 7,510 | +7.59% | 346,000 | 2866億2656万 | -3.01% | 16.14 | 2.17 |
| 09/08 | 7,240 | 7,240 | 6,950 | 6,980 | -2.92% | 332,400 | 2663億9859万 | -10.04% | 15 | 2.01 |
| 09/07 | 7,080 | 7,260 | 7,080 | 7,190 | +0.14% | 200,200 | 2744億1345万 | -7.8% | 15.45 | 2.07 |
| 09/04 | 7,430 | 7,440 | 7,080 | 7,180 | -4.27% | 387,800 | 2740億3179万 | -8.17% | 15.43 | 2.07 |
| 09/03 | 7,570 | 7,690 | 7,480 | 7,500 | +1.76% | 355,000 | 2862億4491万 | -4.29% | 16.12 | 2.16 |
| 09/02 | 7,210 | 7,510 | 7,180 | 7,370 | 0% | 380,100 | 2812億8333万 | -5.93% | 15.84 | 2.12 |
| 09/01 | 7,680 | 7,680 | 7,370 | 7,370 | -3.79% | 243,700 | 2812億8333万 | -5.99% | 15.84 | 2.12 |
| 08/31 | 7,680 | 7,680 | 7,530 | 7,660 | 0% | 287,200 | 2923億5146万 | -2.3% | 16.46 | 2.21 |
| 08/28 | 7,750 | 7,790 | 7,600 | 7,660 | +0.79% | 337,500 | 2923億5146万 | -2.12% | 16.46 | 2.21 |
| 08/27 | 7,800 | 7,830 | 7,540 | 7,600 | -0.39% | 404,900 | 2900億6150万 | -2.75% | 16.33 | 2.19 |
| 08/26 | 7,390 | 7,660 | 7,380 | 7,630 | +3.25% | 378,900 | 2912億648万 | -2.24% | 16.4 | 2.2 |
| 08/25 | 7,220 | 7,720 | 7,100 | 7,390 | -2.51% | 557,500 | 2820億4665万 | -5.06% | 15.88 | 2.13 |
| 08/24 | 7,710 | 7,860 | 7,570 | 7,580 | -5.01% | 462,800 | 2892億9818万 | -2.52% | 16.29 | 2.19 |
| 08/21 | 7,900 | 8,030 | 7,900 | 7,980 | -2.09% | 290,300 | 3043億9700万 | +2.84% | 17.14 | 2.3 |
| 08/20 | 8,200 | 8,250 | 8,150 | 8,150 | -1.33% | 233,300 | 3108億8165万 | +5.43% | 17.5 | 2.35 |
| 08/19 | 8,380 | 8,420 | 8,190 | 8,260 | -1.67% | 376,200 | 3150億7760万 | +7.37% | 17.74 | 2.38 |
| 08/18 | 8,300 | 8,470 | 8,200 | 8,400 | +2.19% | 494,900 | 3204億1789万 | +9.85% | 18.04 | 2.42 |
| 08/17 | 8,120 | 8,240 | 8,100 | 8,220 | +1.61% | 258,200 | 3135億5180万 | +8.24% | 17.65 | 2.37 |
| 08/14 | 7,970 | 8,120 | 7,950 | 8,090 | +1.13% | 200,300 | 3085億9295万 | +7.28% | 17.37 | 2.33 |
| 08/13 | 8,080 | 8,080 | 7,930 | 8,000 | +0.25% | 236,200 | 3051億5990万 | +6.72% | 17.18 | 2.31 |
| 08/12 | 7,980 | 7,990 | 7,860 | 7,980 | -1.24% | 231,900 | 3043億9700万 | +7% | 17.14 | 2.3 |
| 08/11 | 8,150 | 8,190 | 7,950 | 8,080 | +0.25% | 361,200 | 3082億1150万 | +8.78% | 17.35 | 2.33 |
| 08/10 | 7,850 | 8,080 | 7,850 | 8,060 | +1.51% | 314,600 | 3074億4860万 | +9.07% | 17.31 | 2.32 |
| 08/07 | 8,000 | 8,240 | 7,770 | 7,940 | +1.79% | 576,700 | 3028億7120万 | +7.95% | 17.05 | 2.29 |
| 08/06 | 7,940 | 7,950 | 7,770 | 7,800 | -1.39% | 238,600 | 2975億3090万 | +6.43% | 16.75 | 2.25 |
| 08/05 | 7,920 | 7,940 | 7,790 | 7,910 | -0.38% | 408,100 | 3017億2685万 | +8.28% | 16.99 | 2.28 |
| 08/04 | 7,770 | 7,960 | 7,750 | 7,940 | +2.72% | 426,400 | 3028億7120万 | +9.16% | 17.05 | 2.29 |
