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 |
---|
2017 | 4/1, 株式分割 1→4 |
2015 |
12/30 | 1,990 | 2,013 | 1,958 | 2,005 | +0.5% | 572,000 | 4594億1799万 | -3.47% | 31.46 | 2.46 |
12/29 | 1,968 | 2,010 | 1,943 | 1,995 | +1.79% | 684,400 | 4571億2663万 | -4.22% | 31.3 | 2.45 |
12/28 | 1,993 | 1,993 | 1,895 | 1,960 | -2.73% | 1,472,400 | 4491億686万 | -6.18% | 30.75 | 2.4 |
12/25 | 1,975 | 2,033 | 1,975 | 2,015 | +2.03% | 1,176,800 | 4617億935万 | -3.77% | 31.62 | 2.47 |
12/24 | 2,030 | 2,030 | 1,973 | 1,975 | -1.25% | 1,339,600 | 4525億4390万 | -5.64% | 30.99 | 2.42 |
12/22 | 2,030 | 2,043 | 1,998 | 2,000 | -1.36% | 1,035,200 | 4582億7231万 | -4.44% | 31.38 | 2.45 |
12/21 | 2,083 | 2,100 | 2,005 | 2,028 | -1.58% | 1,539,600 | 4645億7355万 | -3.04% | 31.81 | 2.49 |
12/18 | 2,100 | 2,143 | 2,060 | 2,060 | -1.32% | 1,362,000 | 4720億2048万 | -1.39% | 32.32 | 2.53 |
12/17 | 2,083 | 2,105 | 2,063 | 2,088 | +1.83% | 912,800 | 4783億2172万 | +0.12% | 32.75 | 2.56 |
12/16 | 2,033 | 2,058 | 1,998 | 2,050 | +2.63% | 1,148,000 | 4697億2911万 | -1.49% | 32.16 | 2.52 |
12/15 | 2,030 | 2,060 | 1,998 | 1,998 | -1.11% | 529,600 | 4576億9947万 | -3.83% | 31.34 | 2.45 |
12/14 | 2,000 | 2,025 | 1,983 | 2,020 | -1.34% | 838,000 | 4628億5503万 | -2.7% | 31.69 | 2.48 |
12/11 | 2,030 | 2,090 | 2,030 | 2,048 | -0.12% | 902,400 | 4691億5627万 | -1.23% | 32.13 | 2.51 |
12/10 | 2,045 | 2,080 | 2,033 | 2,050 | -1.56% | 640,800 | 4697億2911万 | -0.97% | 32.16 | 2.52 |
12/09 | 2,125 | 2,138 | 2,073 | 2,083 | -2% | 600,800 | 4771億7604万 | +0.85% | 32.67 | 2.56 |
12/08 | 2,123 | 2,145 | 2,113 | 2,125 | -0.47% | 578,000 | 4869億1433万 | +3.26% | 33.34 | 2.61 |
12/07 | 2,138 | 2,150 | 2,125 | 2,135 | +1.07% | 594,000 | 4892億569万 | +4.15% | 33.5 | 2.62 |
12/04 | 2,115 | 2,148 | 2,095 | 2,113 | -2.54% | 1,073,600 | 4840億5012万 | +3.5% | 33.15 | 2.59 |
12/03 | 2,175 | 2,193 | 2,163 | 2,168 | -1.48% | 498,800 | 4966億5261万 | +6.67% | 34.01 | 2.66 |
12/02 | 2,155 | 2,208 | 2,148 | 2,200 | +2.44% | 766,000 | 5040億9954万 | +8.86% | 34.52 | 2.7 |
12/01 | 2,158 | 2,160 | 2,138 | 2,148 | -0.58% | 494,800 | 4920億6989万 | +6.89% | 33.69 | 2.63 |
11/30 | 2,138 | 2,173 | 2,128 | 2,160 | 0% | 756,800 | 4949億3409万 | +8.05% | 33.89 | 2.65 |
11/27 | 2,180 | 2,185 | 2,123 | 2,160 | -1.93% | 992,400 | 4949億3409万 | +8.6% | 33.89 | 2.65 |
11/26 | 2,153 | 2,215 | 2,140 | 2,203 | +2.92% | 978,800 | 5046億7238万 | +11.35% | 34.56 | 2.7 |
11/25 | 2,145 | 2,153 | 2,115 | 2,140 | -0.81% | 758,000 | 4903億5137万 | +8.85% | 33.58 | 2.63 |
11/24 | 2,130 | 2,163 | 2,128 | 2,158 | +0.12% | 749,200 | 4943億6125万 | +10.3% | 33.85 | 2.65 |
11/20 | 2,100 | 2,160 | 2,088 | 2,155 | +4.36% | 1,090,400 | 4937億8841万 | +10.91% | 33.81 | 2.64 |
11/19 | 2,038 | 2,073 | 2,033 | 2,065 | +3.12% | 1,044,000 | 4731億6616万 | +6.94% | 32.4 | 2.53 |
11/18 | 1,985 | 2,018 | 1,975 | 2,003 | +2.04% | 667,600 | 4588億4515万 | +4.13% | 31.42 | 2.46 |
11/17 | 1,980 | 1,983 | 1,950 | 1,963 | +0.38% | 324,000 | 4496億7970万 | +2.37% | 30.79 | 2.41 |
11/16 | 1,940 | 1,968 | 1,933 | 1,955 | -0.89% | 324,400 | 4479億6118万 | +2.25% | 30.67 | 2.4 |
11/13 | 1,960 | 1,973 | 1,940 | 1,973 | 0% | 394,400 | 4519億7106万 | +3.49% | 30.95 | 2.42 |
11/12 | 1,983 | 1,998 | 1,970 | 1,973 | -1.13% | 588,000 | 4519億7106万 | +3.65% | 30.95 | 2.42 |
11/11 | 1,950 | 1,998 | 1,945 | 1,995 | +2.44% | 638,800 | 4571億2663万 | +4.78% | 31.3 | 2.45 |
11/10 | 1,945 | 1,960 | 1,930 | 1,948 | -0.64% | 467,600 | 4462億4266万 | +2.39% | 30.56 | 2.39 |
11/09 | 1,973 | 1,993 | 1,955 | 1,960 | +0.26% | 533,200 | 4491億686万 | +3.1% | 30.75 | 2.4 |
11/06 | 1,955 | 1,968 | 1,935 | 1,955 | 0% | 491,600 | 4479億6118万 | +2.95% | 30.67 | 2.4 |
11/05 | 1,928 | 1,968 | 1,920 | 1,955 | +1.56% | 799,200 | 4479億6118万 | +3.22% | 30.67 | 2.4 |
11/04 | 1,928 | 1,943 | 1,915 | 1,925 | +0.65% | 733,200 | 4410億8710万 | +1.96% | 30.2 | 2.36 |
11/02 | 1,880 | 1,925 | 1,863 | 1,913 | -1.03% | 1,114,400 | 4382億2289万 | +1.51% | 30.01 | 2.35 |
10/30 | 1,885 | 1,935 | 1,885 | 1,933 | +1.71% | 717,200 | 4428億562万 | +2.9% | 30.32 | 2.37 |
10/29 | 1,905 | 1,908 | 1,883 | 1,900 | +0.26% | 657,200 | 4353億5869万 | +1.6% | 29.81 | 2.33 |
10/28 | 1,890 | 1,908 | 1,878 | 1,895 | +0.26% | 442,400 | 4342億1301万 | +1.61% | 29.73 | 2.33 |
10/27 | 1,903 | 1,910 | 1,890 | 1,890 | -0.26% | 448,000 | 4330億6733万 | +1.5% | 29.65 | 2.32 |
10/26 | 1,925 | 1,925 | 1,885 | 1,895 | -0.79% | 470,000 | 4342億1301万 | +2.05% | 29.73 | 2.33 |
10/23 | 1,925 | 1,928 | 1,900 | 1,910 | +0.53% | 695,600 | 4376億5005万 | +3.08% | 29.97 | 2.34 |
10/22 | 1,893 | 1,910 | 1,880 | 1,900 | +0.26% | 430,400 | 4353億5869万 | +2.7% | 29.81 | 2.33 |
10/21 | 1,898 | 1,900 | 1,860 | 1,895 | +0.13% | 527,600 | 4342億1301万 | +2.65% | 29.73 | 2.33 |
10/20 | 1,898 | 1,900 | 1,878 | 1,893 | -0.26% | 940,800 | 4336億4017万 | +2.91% | 29.69 | 2.32 |
10/19 | 1,840 | 1,900 | 1,835 | 1,898 | +3.41% | 753,200 | 4347億8585万 | +3.41% | 29.77 | 2.33 |
10/16 | 1,863 | 1,868 | 1,830 | 1,835 | -1.48% | 658,800 | 4204億6484万 | +0.49% | 28.79 | 2.25 |
10/15 | 1,825 | 1,865 | 1,825 | 1,863 | +0.81% | 498,800 | 4267億6609万 | +2.22% | 29.22 | 2.29 |
10/14 | 1,845 | 1,873 | 1,833 | 1,848 | -1.2% | 692,800 | 4233億2904万 | +1.68% | 28.99 | 2.27 |
10/13 | 1,830 | 1,880 | 1,830 | 1,870 | +3.03% | 880,400 | 4284億8461万 | +2.97% | 29.34 | 2.29 |
10/09 | 1,828 | 1,833 | 1,800 | 1,815 | -0.55% | 784,800 | 4158億8212万 | +0.22% | 28.48 | 2.23 |
10/08 | 1,853 | 1,858 | 1,800 | 1,825 | -3.95% | 1,922,800 | 4181億7348万 | +0.88% | 28.63 | 2.24 |
10/07 | 1,958 | 1,960 | 1,883 | 1,900 | -4.16% | 1,552,000 | 4353億5869万 | +5.03% | 29.81 | 2.33 |
10/06 | 1,975 | 2,008 | 1,973 | 1,983 | +1.93% | 1,125,200 | 4542億6242万 | +9.83% | 31.11 | 2.43 |
10/05 | 1,950 | 1,955 | 1,923 | 1,945 | +1.17% | 1,026,000 | 4456億6982万 | +8.24% | 30.52 | 2.39 |
10/02 | 1,898 | 1,945 | 1,883 | 1,923 | +0.92% | 824,400 | 4405億1425万 | +7.58% | 30.16 | 2.36 |
10/01 | 1,853 | 1,913 | 1,833 | 1,905 | +2.97% | 812,000 | 4365億437万 | +7.32% | 29.89 | 2.34 |
09/30 | 1,818 | 1,855 | 1,805 | 1,850 | +3.35% | 993,600 | 4239億188万 | +4.82% | 29.03 | 2.27 |
09/29 | 1,800 | 1,805 | 1,773 | 1,790 | -2.45% | 1,006,800 | 4101億5371万 | +1.65% | 28.09 | 2.2 |
09/28 | 1,783 | 1,848 | 1,765 | 1,835 | +5.16% | 1,263,200 | 4204億6484万 | +4.14% | 28.79 | 2.25 |
09/25 | 1,760 | 1,793 | 1,705 | 1,745 | -0.29% | 1,856,800 | 3998億4259万 | -1.02% | 27.38 | 2.14 |
09/24 | 1,723 | 1,785 | 1,723 | 1,750 | -1.27% | 996,400 | 4009億8827万 | -1.07% | 27.46 | 2.15 |
09/18 | 1,805 | 1,813 | 1,765 | 1,773 | -1.8% | 604,800 | 4061億4383万 | -0.25% | 27.81 | 2.17 |
09/17 | 1,778 | 1,813 | 1,750 | 1,805 | +1.98% | 674,800 | 4135億9076万 | +1.18% | 28.32 | 2.21 |
09/16 | 1,845 | 1,845 | 1,750 | 1,770 | -2.34% | 775,600 | 4055億7099万 | -1.01% | 27.77 | 2.17 |
09/15 | 1,825 | 1,843 | 1,805 | 1,813 | -1.23% | 580,400 | 4153億928万 | +1.03% | 28.44 | 2.22 |
09/14 | 1,785 | 1,858 | 1,783 | 1,835 | +2.8% | 1,084,800 | 4204億6484万 | +1.89% | 28.79 | 2.25 |
09/11 | 1,760 | 1,795 | 1,738 | 1,785 | +2.88% | 712,400 | 4090億803万 | -1.16% | 28.01 | 2.19 |
09/10 | 1,710 | 1,750 | 1,705 | 1,735 | -2.12% | 639,600 | 3975億5123万 | -4.36% | 27.22 | 2.13 |
09/09 | 1,713 | 1,773 | 1,688 | 1,773 | +5.98% | 812,400 | 4061億4383万 | -2.88% | 27.81 | 2.17 |
09/08 | 1,755 | 1,763 | 1,665 | 1,673 | -4.15% | 742,000 | 3832億3022万 | -8.81% | 26.24 | 2.05 |
09/07 | 1,738 | 1,768 | 1,710 | 1,745 | 0% | 856,000 | 3998億4259万 | -5.62% | 27.38 | 2.14 |
09/04 | 1,805 | 1,805 | 1,735 | 1,745 | -3.46% | 777,200 | 3998億4259万 | -6.08% | 27.38 | 2.14 |
09/03 | 1,775 | 1,840 | 1,773 | 1,808 | +2.84% | 1,108,800 | 4141億6360万 | -3.03% | 28.36 | 2.22 |
09/02 | 1,743 | 1,778 | 1,713 | 1,758 | -0.28% | 1,180,000 | 4027億679万 | -5.97% | 27.58 | 2.16 |
09/01 | 1,805 | 1,865 | 1,763 | 1,763 | -2.89% | 1,234,800 | 4038億5247万 | -6.1% | 27.65 | 2.16 |
08/31 | 1,800 | 1,825 | 1,788 | 1,815 | +0.83% | 648,000 | 4158億8212万 | -3.61% | 28.48 | 2.23 |
08/28 | 1,815 | 1,848 | 1,783 | 1,800 | +1.12% | 869,600 | 4124億4508万 | -4.56% | 28.24 | 2.21 |
08/27 | 1,800 | 1,815 | 1,760 | 1,780 | +4.71% | 1,378,000 | 4078億6235万 | -5.92% | 27.93 | 2.18 |
08/26 | 1,645 | 1,705 | 1,640 | 1,700 | +4.13% | 962,400 | 3895億3146万 | -10.38% | 26.67 | 2.09 |
08/25 | 1,573 | 1,708 | 1,558 | 1,633 | -0.91% | 1,811,600 | 3740億6477万 | -14.21% | 25.61 | 2 |
08/24 | 1,700 | 1,720 | 1,648 | 1,648 | -6.39% | 1,780,800 | 3775億181万 | -13.83% | 25.85 | 2.02 |
08/21 | 1,770 | 1,793 | 1,755 | 1,760 | -2.63% | 985,200 | 4032億7963万 | -8.29% | 27.61 | 2.16 |
08/20 | 1,855 | 1,868 | 1,808 | 1,808 | -2.82% | 578,000 | 4141億6360万 | -5.91% | 28.36 | 2.22 |
08/19 | 1,903 | 1,915 | 1,858 | 1,860 | -2.11% | 761,200 | 4261億9325万 | -3.18% | 29.18 | 2.28 |
08/18 | 1,928 | 1,935 | 1,885 | 1,900 | -2.06% | 838,800 | 4353億5869万 | -0.94% | 29.81 | 2.33 |
08/17 | 1,945 | 1,955 | 1,913 | 1,940 | -0.77% | 588,000 | 4445億2414万 | +1.41% | 30.44 | 2.38 |
08/14 | 1,925 | 1,985 | 1,918 | 1,955 | +2.89% | 858,400 | 4479億6118万 | +2.68% | 30.67 | 2.4 |
08/13 | 1,913 | 1,925 | 1,845 | 1,900 | -1.55% | 1,646,800 | 4353億5869万 | +0.21% | 29.81 | 2.33 |
08/12 | 1,958 | 1,975 | 1,918 | 1,930 | -3.02% | 1,314,400 | 4422億3278万 | +2.06% | 30.28 | 2.37 |
08/11 | 1,993 | 2,033 | 1,973 | 1,990 | +1.66% | 1,148,800 | 4559億8095万 | +5.35% | 31.22 | 2.44 |
08/10 | 1,928 | 1,978 | 1,918 | 1,958 | -0.51% | 1,073,600 | 4485億3402万 | +4.01% | 30.71 | 2.4 |
08/07 | 2,013 | 2,013 | 1,938 | 1,968 | -1.99% | 1,115,600 | 4508億2538万 | +4.82% | 30.87 | 2.41 |
08/06 | 2,045 | 2,053 | 2,008 | 2,008 | -0.12% | 618,000 | 4599億9083万 | +7.24% | 31.5 | 2.46 |
08/05 | 2,075 | 2,103 | 2,005 | 2,010 | -1.71% | 1,256,000 | 4605億6367万 | +7.77% | 31.54 | 2.47 |
08/04 | 1,983 | 2,070 | 1,975 | 2,045 | +3.54% | 1,461,200 | 4685億8343万 | +10.3% | 32.09 | 2.51 |