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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2015 |
| 12/30 | 5,445 | 5,690 | 5,410 | 5,510 | +2.04% | 185,200 | 1157億651万 | +1.01% | 21.37 | 2.2 |
| 12/29 | 5,380 | 5,425 | 5,210 | 5,400 | +0.37% | 110,600 | 1133億9658万 | -0.64% | 20.94 | 2.16 |
| 12/28 | 5,405 | 5,465 | 5,255 | 5,380 | -0.65% | 86,200 | 1129億7659万 | -0.85% | 20.87 | 2.15 |
| 12/25 | 5,185 | 5,455 | 5,185 | 5,415 | +2.95% | 123,400 | 1137億1157万 | +0.13% | 21 | 2.16 |
| 12/24 | 5,430 | 5,490 | 5,240 | 5,260 | -2.5% | 94,400 | 1104億5667万 | -2.18% | 20.4 | 2.1 |
| 12/22 | 5,405 | 5,455 | 5,330 | 5,395 | -0.83% | 86,600 | 1132億9158万 | +0.8% | 20.92 | 2.15 |
| 12/21 | 5,525 | 5,595 | 5,405 | 5,440 | -3.03% | 111,000 | 1142億3656万 | +2.18% | 21.1 | 2.17 |
| 12/18 | 5,700 | 5,765 | 5,565 | 5,610 | -0.97% | 173,200 | 1178億645万 | +5.87% | 21.76 | 2.24 |
| 12/17 | 5,550 | 5,665 | 5,540 | 5,665 | +2.16% | 108,200 | 1189億6141万 | +7.62% | 21.97 | 2.26 |
| 12/16 | 5,555 | 5,610 | 5,310 | 5,545 | +0.82% | 187,800 | 1164億4149万 | +5.96% | 21.5 | 2.21 |
| 12/15 | 5,255 | 5,560 | 5,255 | 5,500 | +3.77% | 326,000 | 1154億9652万 | +5.65% | 21.33 | 2.2 |
| 12/14 | 5,000 | 5,325 | 4,965 | 5,300 | +4.54% | 263,200 | 1112億9664万 | +2.18% | 20.55 | 2.12 |
| 12/11 | 5,155 | 5,235 | 5,055 | 5,070 | -3.52% | 253,600 | 1064億6679万 | -1.88% | 19.66 | 2.02 |
| 12/10 | 5,340 | 5,340 | 5,155 | 5,255 | -2.41% | 246,400 | 1103億5167万 | +1.8% | 20.38 | 2.1 |
| 12/09 | 5,475 | 5,565 | 5,355 | 5,385 | -2.27% | 164,400 | 1130億8159万 | +4.26% | 20.88 | 2.15 |
| 12/08 | 5,610 | 5,700 | 5,490 | 5,510 | -2.65% | 159,400 | 1157億651万 | +6.45% | 21.37 | 2.2 |
| 12/07 | 5,760 | 5,825 | 5,610 | 5,660 | -0.96% | 188,600 | 1188億5642万 | +9.37% | 21.95 | 2.26 |
| 12/04 | 5,520 | 5,755 | 5,475 | 5,715 | +0.79% | 233,400 | 1200億1138万 | +10.05% | 22.16 | 2.28 |
| 12/03 | 5,740 | 5,765 | 5,620 | 5,670 | -1.82% | 144,600 | 1190億6641万 | +8.79% | 21.99 | 2.26 |
| 12/02 | 5,870 | 5,950 | 5,645 | 5,775 | -1.79% | 354,800 | 1212億7134万 | +10.27% | 22.4 | 2.31 |
| 12/01 | 5,490 | 5,890 | 5,480 | 5,880 | +6.62% | 500,200 | 1234億7628万 | +12.04% | 22.8 | 2.35 |
| 11/30 | 5,245 | 5,540 | 5,190 | 5,515 | +6.26% | 396,400 | 1158億1151万 | +4.95% | 21.39 | 2.2 |
| 11/27 | 5,280 | 5,350 | 5,115 | 5,190 | -1.14% | 243,800 | 1089億8671万 | -1.67% | 20.13 | 2.07 |
| 11/26 | 5,090 | 5,265 | 5,090 | 5,250 | +3.45% | 256,800 | 1102億4668万 | -1.15% | 20.36 | 2.1 |
| 11/25 | 5,045 | 5,190 | 5,020 | 5,075 | +1% | 193,000 | 1065億7179万 | -5.07% | 19.68 | 2.03 |
| 11/24 | 5,215 | 5,270 | 4,960 | 5,025 | -2.71% | 370,400 | 1055億2182万 | -6.82% | 19.49 | 2.01 |
| 11/20 | 4,905 | 5,210 | 4,895 | 5,165 | +4.55% | 410,800 | 1084億6173万 | -4.95% | 20.03 | 2.06 |
| 11/19 | 4,650 | 4,975 | 4,620 | 4,940 | +6.7% | 376,200 | 1037億3687万 | -9.71% | 19.16 | 1.97 |
| 11/18 | 4,635 | 4,670 | 4,590 | 4,630 | -0.32% | 137,800 | 972億2707万 | -16.11% | 17.96 | 1.85 |
| 11/17 | 4,695 | 4,700 | 4,625 | 4,645 | -1.06% | 188,000 | 975億4206万 | -16.8% | 18.01 | 1.86 |
| 11/16 | 4,725 | 4,750 | 4,560 | 4,695 | -2.09% | 198,800 | 985億9203万 | -16.7% | 18.21 | 1.87 |
| 11/13 | 4,645 | 4,830 | 4,640 | 4,795 | +1.05% | 240,800 | 1006億9196万 | -15.68% | 18.6 | 1.91 |
| 11/12 | 4,850 | 4,875 | 4,725 | 4,745 | -3.16% | 199,000 | 996億4200万 | -17.38% | 18.4 | 1.89 |
| 11/11 | 4,810 | 4,940 | 4,810 | 4,900 | +0.93% | 178,000 | 1028億9690万 | -15.58% | 19 | 1.96 |
| 11/10 | 4,935 | 4,975 | 4,810 | 4,855 | -3.29% | 197,600 | 1019億5193万 | -17.14% | 18.83 | 1.94 |
| 11/09 | 4,855 | 5,075 | 4,855 | 5,020 | +4.37% | 327,800 | 1054億1682万 | -14.9% | 19.47 | 2 |
| 11/06 | 4,875 | 4,945 | 4,795 | 4,810 | -2.73% | 344,600 | 1010億695万 | -18.8% | 18.65 | 1.92 |
| 11/05 | 5,400 | 5,485 | 4,835 | 4,945 | -7.14% | 745,000 | 1038億4187万 | -16.99% | 19.18 | 1.97 |
| 11/04 | 5,540 | 5,635 | 5,320 | 5,325 | -5.92% | 234,200 | 1118億2163万 | -10.8% | 20.65 | 2.13 |
| 11/02 | 5,300 | 5,765 | 5,250 | 5,660 | +3% | 365,600 | 1188億5642万 | -5.32% | 21.95 | 2.26 |
| 10/30 | 5,975 | 6,010 | 5,450 | 5,495 | -10.14% | 430,800 | 1153億9152万 | -7.85% | 21.31 | 2.19 |
| 10/29 | 6,225 | 6,225 | 6,000 | 6,115 | -1.21% | 185,400 | 1284億1113万 | +2.45% | 23.72 | 2.44 |
| 10/28 | 6,240 | 6,300 | 6,145 | 6,190 | -1.51% | 145,400 | 1299億8608万 | +4.12% | 24.01 | 2.47 |
| 10/27 | 6,075 | 6,390 | 6,030 | 6,285 | +3.71% | 323,000 | 1319億8102万 | +6.26% | 24.37 | 2.51 |
| 10/26 | 6,010 | 6,095 | 5,925 | 6,060 | +0.33% | 107,800 | 1272億5616万 | +3.25% | 23.5 | 2.42 |
| 10/23 | 6,150 | 6,185 | 6,025 | 6,040 | -0.74% | 101,400 | 1268億3618万 | +3.44% | 23.42 | 2.41 |
| 10/22 | 6,070 | 6,125 | 6,010 | 6,085 | +0.83% | 82,800 | 1277億8115万 | +4.72% | 23.6 | 2.43 |
| 10/21 | 6,100 | 6,125 | 5,980 | 6,035 | -1.47% | 109,800 | 1267億3118万 | +4.3% | 23.41 | 2.41 |
| 10/20 | 6,190 | 6,325 | 6,100 | 6,125 | -1.92% | 129,600 | 1286億2112万 | +6.58% | 23.75 | 2.45 |
| 10/19 | 6,040 | 6,270 | 5,955 | 6,245 | +3.39% | 144,800 | 1311億4105万 | +9.5% | 24.22 | 2.49 |
| 10/16 | 6,120 | 6,165 | 6,010 | 6,040 | -0.74% | 84,400 | 1268億3618万 | +6.92% | 23.42 | 2.41 |
| 10/15 | 6,040 | 6,175 | 6,005 | 6,085 | -0.9% | 139,600 | 1277億8115万 | +8.45% | 23.6 | 2.43 |
| 10/14 | 6,195 | 6,215 | 6,030 | 6,140 | -1.52% | 186,600 | 1289億3611万 | +10.29% | 23.81 | 2.45 |
| 10/13 | 5,915 | 6,265 | 5,850 | 6,235 | +4.35% | 235,400 | 1309億3105万 | +12.75% | 24.18 | 2.49 |
| 10/09 | 6,225 | 6,225 | 5,920 | 5,975 | 0% | 371,800 | 1254億7122万 | +8.85% | 23.17 | 2.39 |
| 10/08 | 6,030 | 6,070 | 5,860 | 5,975 | -3.32% | 291,000 | 1254億7122万 | +9.15% | 23.17 | 2.39 |
| 10/07 | 6,375 | 6,375 | 5,975 | 6,180 | -1.75% | 315,400 | 1297億7609万 | +13.33% | 23.97 | 2.47 |
| 10/06 | 6,330 | 6,400 | 6,070 | 6,290 | +0.24% | 384,000 | 1320億8602万 | +16.2% | 24.39 | 2.51 |
| 10/05 | 6,000 | 6,300 | 5,810 | 6,275 | +7.45% | 419,800 | 1317億7103万 | +17.25% | 24.34 | 2.51 |
| 10/02 | 5,635 | 5,865 | 5,585 | 5,840 | +3.55% | 321,200 | 1226億3630万 | +10.46% | 22.65 | 2.33 |
| 10/01 | 5,600 | 5,750 | 5,535 | 5,640 | -0.18% | 165,000 | 1184億3643万 | +7.94% | 21.87 | 2.25 |
| 09/30 | 5,380 | 5,680 | 5,360 | 5,650 | +7.31% | 210,600 | 1186億4642万 | +9.2% | 21.92 | 2.26 |
| 09/29 | 5,415 | 5,490 | 5,175 | 5,265 | -4.88% | 182,800 | 1105億6167万 | +2.63% | 20.42 | 2.1 |
| 09/28 | 5,135 | 5,540 | 5,135 | 5,535 | +4.73% | 190,800 | 1162億3150万 | +8.38% | 21.47 | 2.21 |
| 09/25 | 5,725 | 5,785 | 5,195 | 5,285 | -6.38% | 290,800 | 1109億8165万 | +4.1% | 20.5 | 2.11 |
| 09/24 | 5,400 | 5,700 | 5,400 | 5,645 | +2.64% | 172,200 | 1185億4143万 | +11.5% | 21.9 | 2.25 |
| 09/18 | 5,350 | 5,580 | 5,315 | 5,500 | +1.2% | 178,000 | 1154億9652万 | +9.19% | 21.33 | 2.2 |
| 09/17 | 5,145 | 5,450 | 5,135 | 5,435 | +5.43% | 154,200 | 1141億3156万 | +8.61% | 21.08 | 2.17 |
| 09/16 | 5,370 | 5,380 | 5,110 | 5,155 | -2.55% | 98,200 | 1082億5174万 | +3.58% | 20 | 2.06 |
| 09/15 | 5,395 | 5,490 | 5,280 | 5,290 | -1.03% | 108,600 | 1110億8665万 | +6.89% | 20.52 | 2.11 |
| 09/14 | 5,455 | 5,595 | 5,275 | 5,345 | -2.02% | 229,000 | 1122億4162万 | +8.75% | 20.73 | 2.13 |
| 09/11 | 5,050 | 5,500 | 5,005 | 5,455 | +7.49% | 286,000 | 1145億5155万 | +11.81% | 21.16 | 2.18 |
| 09/10 | 4,905 | 5,100 | 4,890 | 5,075 | +1.2% | 97,000 | 1065億7179万 | +5.01% | 19.69 | 2.03 |
| 09/09 | 5,060 | 5,060 | 4,885 | 5,015 | +2.24% | 166,400 | 1053億1182万 | +4.57% | 19.45 | 2 |
| 09/08 | 5,100 | 5,150 | 4,855 | 4,905 | -3.35% | 159,800 | 1030億189万 | +3% | 19.03 | 1.96 |
| 09/07 | 4,935 | 5,130 | 4,895 | 5,075 | +1.81% | 192,400 | 1065億7179万 | +7.82% | 19.69 | 2.03 |
| 09/04 | 5,240 | 5,240 | 4,800 | 4,985 | -4.41% | 375,200 | 1046億8184万 | +7.78% | 19.34 | 1.99 |
| 09/03 | 5,355 | 5,480 | 5,205 | 5,215 | -0.29% | 210,800 | 1095億1170万 | +14.82% | 20.23 | 2.08 |
| 09/02 | 5,450 | 5,635 | 5,135 | 5,230 | -6.27% | 454,600 | 1098億2669万 | +17.34% | 20.29 | 2.09 |
| 09/01 | 5,385 | 5,825 | 5,350 | 5,580 | +2.29% | 705,600 | 1171億7647万 | +27.75% | 21.64 | 2.23 |
| 08/31 | 5,325 | 5,530 | 5,205 | 5,455 | +5% | 540,000 | 1145億5155万 | +27.93% | 21.16 | 2.18 |
| 08/28 | 4,875 | 5,240 | 4,855 | 5,195 | +9.02% | 479,200 | 1090億9171万 | +24.73% | 20.15 | 2.07 |
| 08/27 | 4,705 | 4,800 | 4,540 | 4,765 | +2.92% | 237,400 | 1000億6198万 | +16.96% | 18.48 | 1.9 |
| 08/26 | 4,450 | 4,665 | 4,370 | 4,630 | +7.55% | 228,800 | 972億2707万 | +15.87% | 17.96 | 1.85 |
| 08/25 | 4,190 | 4,600 | 4,150 | 4,305 | -1.15% | 310,000 | 904億227万 | +9.79% | 16.7 | 1.72 |
| 08/24 | 4,410 | 4,585 | 4,355 | 4,355 | -4.5% | 245,800 | 914億5224万 | +12.82% | 16.89 | 1.74 |
| 08/21 | 4,505 | 4,625 | 4,410 | 4,560 | -2.46% | 400,600 | 957億5711万 | +20.16% | 17.69 | 1.82 |
| 08/20 | 4,790 | 4,840 | 4,660 | 4,675 | -2.71% | 195,200 | 981億7204万 | +25.57% | 18.13 | 1.87 |
| 08/19 | 5,000 | 5,035 | 4,700 | 4,805 | -2.54% | 388,600 | 1009億196万 | +31.93% | 18.64 | 1.92 |
| 08/18 | 5,010 | 5,195 | 4,865 | 4,930 | -1.4% | 478,800 | 1035億2688万 | +38.76% | 19.12 | 1.97 |
| 08/17 | 4,750 | 5,025 | 4,705 | 5,000 | +6.95% | 459,000 | 1049億9683万 | +44.68% | 19.39 | 2 |
| 08/14 | 4,800 | 4,875 | 4,575 | 4,675 | -1.58% | 334,400 | 981億7204万 | +39.39% | 18.13 | 1.87 |
| 08/13 | 4,415 | 4,760 | 4,415 | 4,750 | +6.5% | 510,800 | 997億4699万 | +45.48% | 18.42 | 1.9 |
| 08/12 | 4,430 | 4,525 | 4,375 | 4,460 | +0.56% | 282,400 | 936億5718万 | +40.61% | 17.3 | 1.78 |
| 08/11 | 4,465 | 4,550 | 4,410 | 4,435 | -0.34% | 305,800 | 931億3219万 | +43.53% | 17.2 | 1.77 |
| 08/10 | 4,240 | 4,475 | 4,240 | 4,450 | +3.37% | 355,800 | 934億4718万 | +47.94% | 17.26 | 1.78 |
| 08/07 | 4,150 | 4,350 | 4,120 | 4,305 | +3.73% | 481,600 | 904億227万 | +47.28% | 16.7 | 1.72 |
| 08/06 | 4,090 | 4,185 | 4,040 | 4,150 | -0.12% | 454,400 | 871億4737万 | +45.92% | 16.1 | 1.66 |
| 08/05 | 4,000 | 4,230 | 3,975 | 4,155 | +17.71% | 1,418,200 | 872億5237万 | +49.95% | 16.12 | 1.66 |
| 08/04 | 3,510 | 3,530 | 3,505 | 3,530 | +16.5% | 147,400 | 741億2776万 | +30.93% | 13.69 | 1.41 |
