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 | 4,950 | 4,985 | 4,920 | 4,965 | +0.71% | 47,100 | 1002億9300万 | -2.76% | 86.07 | 2.31 |
12/29 | 4,890 | 4,935 | 4,880 | 4,930 | +0.2% | 46,000 | 995億8600万 | -3.67% | 85.46 | 2.29 |
12/28 | 4,960 | 4,975 | 4,820 | 4,920 | -2.96% | 119,800 | 993億8400万 | -4.09% | 85.29 | 2.29 |
12/25 | 5,060 | 5,100 | 5,040 | 5,070 | +0.6% | 84,400 | 1024億1400万 | -1.4% | 87.89 | 2.36 |
12/24 | 5,060 | 5,070 | 5,030 | 5,040 | -0.79% | 70,300 | 1018億800万 | -2.1% | 87.37 | 2.34 |
12/22 | 5,110 | 5,120 | 5,050 | 5,080 | -0.59% | 63,900 | 1026億1600万 | -1.44% | 88.06 | 2.36 |
12/21 | 5,100 | 5,130 | 5,060 | 5,110 | +0.2% | 51,700 | 1032億2200万 | -0.91% | 88.58 | 2.37 |
12/18 | 5,110 | 5,210 | 5,100 | 5,100 | -0.2% | 64,300 | 1030億2000万 | -1.16% | 88.41 | 2.37 |
12/17 | 5,180 | 5,210 | 5,100 | 5,110 | -0.97% | 79,200 | 1032億2200万 | -0.95% | 88.58 | 2.37 |
12/16 | 5,140 | 5,180 | 5,100 | 5,160 | +1.98% | 57,900 | 1042億3200万 | +0.08% | 89.45 | 2.4 |
12/15 | 5,100 | 5,120 | 5,060 | 5,060 | -0.98% | 35,100 | 1022億1200万 | -1.73% | 87.72 | 2.35 |
12/14 | 5,110 | 5,140 | 5,060 | 5,110 | -0.2% | 78,700 | 1032億2200万 | -0.74% | 88.58 | 2.37 |
12/11 | 5,040 | 5,150 | 5,040 | 5,120 | +1.59% | 73,800 | 1034億2400万 | -0.45% | 88.76 | 2.38 |
12/10 | 5,030 | 5,060 | 5,020 | 5,040 | +0.4% | 46,300 | 1018億800万 | -1.89% | 87.37 | 2.34 |
12/09 | 5,030 | 5,050 | 5,000 | 5,020 | -0.2% | 71,500 | 1014億400万 | -2.07% | 87.02 | 2.33 |
12/08 | 5,000 | 5,120 | 5,000 | 5,030 | -3.27% | 141,300 | 1016億600万 | -1.64% | 87.2 | 2.34 |
12/07 | 5,200 | 5,220 | 5,190 | 5,200 | +0.58% | 22,600 | 1050億4000万 | +1.86% | 90.14 | 2.42 |
12/04 | 5,180 | 5,190 | 5,150 | 5,170 | -0.39% | 37,600 | 1044億3400万 | +1.63% | 89.62 | 2.4 |
12/03 | 5,140 | 5,210 | 5,120 | 5,190 | +0.78% | 33,500 | 1048億3800万 | +2.35% | 89.97 | 2.41 |
12/02 | 5,160 | 5,170 | 5,120 | 5,150 | -0.39% | 34,000 | 1040億3000万 | +1.88% | 89.28 | 2.39 |
12/01 | 5,150 | 5,180 | 5,130 | 5,170 | 0% | 33,200 | 1044億3400万 | +2.6% | 89.62 | 2.4 |
11/30 | 5,180 | 5,200 | 5,150 | 5,170 | -0.96% | 32,200 | 1044億3400万 | +2.95% | 89.62 | 2.4 |
11/27 | 5,280 | 5,280 | 5,200 | 5,220 | -0.57% | 35,200 | 1054億4400万 | +4.34% | 90.49 | 2.43 |
11/26 | 5,300 | 5,320 | 5,250 | 5,250 | -0.38% | 46,000 | 1060億5000万 | +5.36% | 91.01 | 2.44 |
11/25 | 5,300 | 5,300 | 5,240 | 5,270 | +0.19% | 26,300 | 1064億5400万 | +6.31% | 91.36 | 2.45 |
11/24 | 5,230 | 5,280 | 5,230 | 5,260 | +0.57% | 28,800 | 1062億5200万 | +6.67% | 91.18 | 2.44 |
11/20 | 5,210 | 5,250 | 5,200 | 5,230 | +0.38% | 31,300 | 1056億4600万 | +6.65% | 90.66 | 2.43 |
11/19 | 5,230 | 5,240 | 5,190 | 5,210 | -0.38% | 52,800 | 1052億4200万 | +6.76% | 90.32 | 2.42 |
11/18 | 5,200 | 5,240 | 5,200 | 5,230 | +0.77% | 32,800 | 1056億4600万 | +7.7% | 90.66 | 2.43 |
11/17 | 5,190 | 5,200 | 5,170 | 5,190 | +0.78% | 26,800 | 1048億3800万 | +7.39% | 89.97 | 2.41 |
11/16 | 5,090 | 5,180 | 5,090 | 5,150 | -0.58% | 31,200 | 1040億3000万 | +7.09% | 89.28 | 2.39 |
11/13 | 5,060 | 5,180 | 5,050 | 5,180 | +1.77% | 64,500 | 1046億3600万 | +8.25% | 89.8 | 2.41 |
11/12 | 5,050 | 5,100 | 5,040 | 5,090 | +1.19% | 35,000 | 1028億1800万 | +6.93% | 88.24 | 2.37 |
11/11 | 4,995 | 5,040 | 4,995 | 5,030 | +0.7% | 31,200 | 1016億600万 | +6.19% | 87.2 | 2.34 |
11/10 | 4,980 | 5,020 | 4,980 | 4,995 | -0.7% | 25,300 | 1008億9900万 | +5.85% | 86.59 | 2.32 |
11/09 | 4,980 | 5,060 | 4,980 | 5,030 | +1% | 60,000 | 1016億600万 | +6.91% | 87.2 | 2.34 |
11/06 | 4,975 | 4,995 | 4,955 | 4,980 | +0.1% | 45,300 | 1005億9600万 | +6.23% | 86.33 | 2.31 |
11/05 | 4,820 | 5,030 | 4,820 | 4,975 | +4.52% | 116,100 | 1004億9500万 | +6.51% | 86.24 | 2.31 |
11/04 | 4,820 | 4,820 | 4,755 | 4,760 | +0.63% | 31,400 | 961億5200万 | +2.37% | 82.52 | 2.21 |
11/02 | 4,755 | 4,755 | 4,705 | 4,730 | -1.15% | 47,100 | 955億4600万 | +1.92% | 82 | 2.2 |
10/30 | 4,750 | 4,810 | 4,750 | 4,785 | +0.31% | 38,200 | 966億5700万 | +3.37% | 82.95 | 2.22 |
10/29 | 4,765 | 4,775 | 4,730 | 4,770 | +0.1% | 19,900 | 963億5400万 | +3.43% | 82.69 | 2.22 |
10/28 | 4,780 | 4,780 | 4,750 | 4,765 | -0.31% | 23,000 | 962億5300万 | +3.68% | 82.6 | 2.21 |
10/27 | 4,785 | 4,795 | 4,760 | 4,780 | +0.42% | 27,200 | 965億5600万 | +4.28% | 82.86 | 2.22 |
10/26 | 4,800 | 4,800 | 4,735 | 4,760 | +0.21% | 30,600 | 961億5200万 | +4.13% | 82.52 | 2.21 |
10/23 | 4,760 | 4,775 | 4,720 | 4,750 | +1.17% | 29,800 | 959億5000万 | +4.19% | 82.34 | 2.21 |
10/22 | 4,655 | 4,750 | 4,655 | 4,695 | -0.21% | 34,400 | 948億3900万 | +3.28% | 81.39 | 2.18 |
10/21 | 4,605 | 4,705 | 4,580 | 4,705 | +2.17% | 48,900 | 950億4100万 | +3.66% | 81.56 | 2.19 |
10/20 | 4,605 | 4,650 | 4,570 | 4,605 | -0.32% | 21,500 | 930億2100万 | +1.61% | 79.83 | 2.14 |
10/19 | 4,565 | 4,635 | 4,560 | 4,620 | +0.87% | 37,700 | 933億2400万 | +2.01% | 80.09 | 2.15 |
10/16 | 4,655 | 4,655 | 4,570 | 4,580 | -1.29% | 41,000 | 925億1600万 | +1.28% | 79.4 | 2.13 |
10/15 | 4,585 | 4,640 | 4,585 | 4,640 | +0.87% | 22,300 | 937億2800万 | +2.65% | 80.44 | 2.16 |
10/14 | 4,650 | 4,650 | 4,590 | 4,600 | -1.29% | 23,800 | 929億2000万 | +1.93% | 79.74 | 2.14 |
10/13 | 4,605 | 4,675 | 4,605 | 4,660 | +1.41% | 44,500 | 941億3200万 | +3.42% | 80.78 | 2.17 |
10/09 | 4,570 | 4,595 | 4,525 | 4,595 | +0.99% | 33,100 | 928億1900万 | +2.18% | 79.66 | 2.14 |
10/08 | 4,580 | 4,580 | 4,520 | 4,550 | 0% | 29,900 | 919億1000万 | +1.36% | 78.88 | 2.11 |
10/07 | 4,515 | 4,565 | 4,510 | 4,550 | +0.55% | 31,300 | 919億1000万 | +1.31% | 78.88 | 2.11 |
10/06 | 4,630 | 4,640 | 4,515 | 4,525 | -0.77% | 55,200 | 914億500万 | +0.67% | 78.44 | 2.1 |
10/05 | 4,660 | 4,685 | 4,535 | 4,560 | -2.04% | 69,600 | 921億1200万 | +1.42% | 79.05 | 2.12 |
10/02 | 4,595 | 4,700 | 4,575 | 4,655 | +0.98% | 56,900 | 940億3100万 | +3.58% | 80.7 | 2.16 |
10/01 | 4,560 | 4,630 | 4,515 | 4,610 | +1.32% | 41,700 | 931億2200万 | +2.72% | 79.92 | 2.14 |
09/30 | 4,450 | 4,555 | 4,445 | 4,550 | +2.25% | 25,300 | 919億1000万 | +1.36% | 78.88 | 2.11 |
09/29 | 4,480 | 4,495 | 4,425 | 4,450 | -1.66% | 28,700 | 898億9000万 | -1.09% | 77.14 | 2.07 |
09/28 | 4,410 | 4,550 | 4,405 | 4,525 | +1.91% | 33,600 | 914億500万 | +0.22% | 78.44 | 2.1 |
09/25 | 4,450 | 4,465 | 4,375 | 4,440 | +2.07% | 35,900 | 896億8800万 | -2.05% | 76.97 | 2.06 |
09/24 | 4,320 | 4,445 | 4,300 | 4,350 | -0.68% | 31,500 | 878億7000万 | -4.46% | 75.41 | 2.02 |
09/18 | 4,435 | 4,465 | 4,380 | 4,380 | -1.9% | 52,000 | 884億7600万 | -4.3% | 75.93 | 2.04 |
09/17 | 4,535 | 4,535 | 4,420 | 4,465 | +0.45% | 24,100 | 901億9300万 | -2.93% | 77.4 | 2.08 |
09/16 | 4,505 | 4,505 | 4,405 | 4,445 | -0.34% | 24,100 | 897億8900万 | -3.75% | 77.06 | 2.07 |
09/15 | 4,445 | 4,530 | 4,410 | 4,460 | +0.56% | 36,900 | 900億9200万 | -3.86% | 77.32 | 2.07 |
09/14 | 4,520 | 4,535 | 4,435 | 4,435 | -1.88% | 32,400 | 895億8700万 | -4.87% | 76.88 | 2.06 |
09/11 | 4,450 | 4,565 | 4,450 | 4,520 | 0% | 39,700 | 913億400万 | -3.56% | 78.36 | 2.1 |
09/10 | 4,405 | 4,550 | 4,405 | 4,520 | -0.55% | 23,800 | 913億400万 | -3.93% | 78.36 | 2.1 |
09/09 | 4,480 | 4,545 | 4,460 | 4,545 | +2.36% | 32,200 | 918億900万 | -3.83% | 78.79 | 2.11 |
09/08 | 4,495 | 4,520 | 4,430 | 4,440 | -2.2% | 29,300 | 896億8800万 | -6.33% | 76.97 | 2.06 |
09/07 | 4,435 | 4,540 | 4,415 | 4,540 | +2.14% | 47,000 | 917億800万 | -4.58% | 78.7 | 2.11 |
09/04 | 4,485 | 4,510 | 4,415 | 4,445 | 0% | 38,300 | 897億8900万 | -6.79% | 77.06 | 2.07 |
09/03 | 4,460 | 4,535 | 4,440 | 4,445 | +0.23% | 26,800 | 897億8900万 | -7.07% | 77.06 | 2.07 |
09/02 | 4,350 | 4,545 | 4,310 | 4,435 | +1.03% | 59,400 | 895億8700万 | -7.51% | 76.88 | 2.06 |
09/01 | 4,595 | 4,595 | 4,390 | 4,390 | -4.67% | 86,600 | 886億7800万 | -8.71% | 76.1 | 2.04 |
08/31 | 4,630 | 4,645 | 4,585 | 4,605 | -0.54% | 34,100 | 930億2100万 | -4.54% | 79.83 | 2.14 |
08/28 | 4,600 | 4,640 | 4,545 | 4,630 | +1.42% | 37,200 | 935億2600万 | -4.14% | 80.26 | 2.15 |
08/27 | 4,500 | 4,625 | 4,480 | 4,565 | +1.44% | 43,100 | 922億1300万 | -5.6% | 79.14 | 2.12 |
08/26 | 4,570 | 4,620 | 4,460 | 4,500 | -0.11% | 61,200 | 909億 | -7.1% | 78.01 | 2.09 |
08/25 | 4,440 | 4,655 | 4,380 | 4,505 | -2.91% | 69,300 | 910億100万 | -7.15% | 78.1 | 2.09 |
08/24 | 4,680 | 4,725 | 4,625 | 4,640 | -3.13% | 47,800 | 937億2800万 | -4.53% | 80.44 | 2.16 |
08/21 | 4,800 | 4,835 | 4,765 | 4,790 | -1.64% | 36,700 | 967億5800万 | -1.46% | 83.04 | 2.23 |
08/20 | 4,925 | 4,960 | 4,870 | 4,870 | -1.81% | 20,900 | 983億7400万 | +0.29% | 84.42 | 2.26 |
08/19 | 4,895 | 4,985 | 4,880 | 4,960 | +0.51% | 42,500 | 1001億9200万 | +2.29% | 85.98 | 2.31 |
08/18 | 4,960 | 4,960 | 4,905 | 4,935 | -0.4% | 28,600 | 996億8700万 | +2.09% | 85.55 | 2.29 |
08/17 | 4,960 | 4,990 | 4,900 | 4,955 | -0.1% | 20,000 | 1000億9100万 | +2.8% | 85.9 | 2.3 |
08/14 | 4,915 | 4,995 | 4,900 | 4,960 | +0.92% | 20,500 | 1001億9200万 | +3.35% | 85.98 | 2.31 |
08/13 | 4,920 | 4,970 | 4,855 | 4,915 | -1.01% | 43,900 | 992億8300万 | +2.82% | 85.2 | 2.28 |
08/12 | 5,020 | 5,020 | 4,890 | 4,965 | -1.68% | 39,200 | 1002億9300万 | +4.2% | 86.07 | 2.31 |
08/11 | 5,060 | 5,060 | 4,975 | 5,050 | -0.2% | 39,800 | 1020億1000万 | +6.27% | 87.54 | 2.35 |
08/10 | 4,970 | 5,070 | 4,940 | 5,060 | +1.81% | 36,100 | 1022億1200万 | +6.91% | 87.72 | 2.35 |
08/07 | 4,975 | 5,010 | 4,925 | 4,970 | -1.19% | 39,400 | 1003億9400万 | +5.41% | 86.16 | 2.31 |
08/06 | 4,915 | 5,070 | 4,915 | 5,030 | +2.44% | 88,800 | 1016億600万 | +6.88% | 87.2 | 2.34 |
08/05 | 4,735 | 4,945 | 4,650 | 4,910 | +0.61% | 145,300 | 991億8200万 | +4.62% | 85.12 | 2.28 |
08/04 | 4,825 | 4,880 | 4,770 | 4,880 | +1.14% | 57,700 | 985億7600万 | +4.21% | 84.6 | 2.27 |