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 | 1,819 | 1,857 | 1,819 | 1,828 | -0.33% | 25,600 | 379億3225万 | +0.66% | 94.28 | 0.65 |
| 12/29 | 1,800 | 1,841 | 1,796 | 1,834 | +1.89% | 27,200 | 380億5676万 | +1.05% | 94.59 | 0.65 |
| 12/28 | 1,740 | 1,815 | 1,731 | 1,800 | -0.28% | 39,200 | 373億5123万 | -0.72% | 92.84 | 0.64 |
| 12/25 | 1,814 | 1,834 | 1,789 | 1,805 | +0.06% | 73,500 | 374億5499万 | -0.44% | 93.09 | 0.64 |
| 12/24 | 1,829 | 1,858 | 1,797 | 1,804 | -1.31% | 57,000 | 374億3424万 | -0.39% | 93.04 | 0.64 |
| 12/22 | 1,860 | 1,861 | 1,827 | 1,828 | -2.19% | 42,700 | 379億3225万 | +1.05% | 94.28 | 0.65 |
| 12/21 | 1,872 | 1,875 | 1,842 | 1,869 | -0.53% | 62,400 | 387億8303万 | +3.55% | 96.4 | 0.67 |
| 12/18 | 1,836 | 1,912 | 1,834 | 1,879 | +1.51% | 183,000 | 389億9054万 | +4.27% | 96.91 | 0.67 |
| 12/17 | 1,839 | 1,860 | 1,824 | 1,851 | +2.49% | 84,600 | 384億952万 | +2.95% | 95.47 | 0.66 |
| 12/16 | 1,770 | 1,816 | 1,770 | 1,806 | +2.38% | 62,100 | 374億7574万 | +0.56% | 93.15 | 0.64 |
| 12/15 | 1,806 | 1,811 | 1,758 | 1,764 | -0.11% | 95,700 | 366億421万 | -1.73% | 90.98 | 0.63 |
| 12/14 | 1,842 | 1,842 | 1,762 | 1,766 | -5.21% | 98,900 | 366億4571万 | -1.67% | 91.08 | 0.63 |
| 12/11 | 1,807 | 1,865 | 1,801 | 1,863 | +3.1% | 99,500 | 386億5853万 | +3.73% | 96.09 | 0.66 |
| 12/10 | 1,798 | 1,827 | 1,796 | 1,807 | -0.06% | 54,700 | 374億9649万 | +0.84% | 93.2 | 0.64 |
| 12/09 | 1,777 | 1,837 | 1,776 | 1,808 | -0.11% | 83,200 | 375億1724万 | +1.01% | 93.25 | 0.64 |
| 12/08 | 1,828 | 1,828 | 1,806 | 1,810 | -1.15% | 52,300 | 375億5874万 | +1.23% | 93.35 | 0.65 |
| 12/07 | 1,819 | 1,847 | 1,814 | 1,831 | +0.66% | 40,300 | 379億9450万 | +2.58% | 94.44 | 0.65 |
| 12/04 | 1,795 | 1,826 | 1,795 | 1,819 | -0.33% | 36,500 | 377億4550万 | +2.02% | 93.82 | 0.65 |
| 12/03 | 1,816 | 1,826 | 1,809 | 1,825 | +0.16% | 31,600 | 378億7000万 | +2.59% | 94.13 | 0.65 |
| 12/02 | 1,843 | 1,843 | 1,807 | 1,822 | -1.09% | 48,000 | 378億775万 | +2.53% | 93.97 | 0.65 |
| 12/01 | 1,802 | 1,845 | 1,800 | 1,842 | +2.22% | 87,100 | 382億2276万 | +3.72% | 95 | 0.66 |
| 11/30 | 1,777 | 1,802 | 1,777 | 1,802 | +1.58% | 74,800 | 373億9273万 | +1.64% | 92.94 | 0.64 |
| 11/27 | 1,789 | 1,799 | 1,767 | 1,774 | -0.34% | 57,500 | 368億1172万 | +0.17% | 91.5 | 0.63 |
| 11/26 | 1,794 | 1,794 | 1,774 | 1,780 | -0.39% | 38,600 | 369億3622万 | +0.56% | 91.81 | 0.63 |
| 11/25 | 1,783 | 1,793 | 1,776 | 1,787 | -0.17% | 47,100 | 370億8147万 | +1.13% | 92.17 | 0.64 |
| 11/24 | 1,790 | 1,796 | 1,780 | 1,790 | -0.22% | 45,800 | 371億4373万 | +1.53% | 92.32 | 0.64 |
| 11/20 | 1,774 | 1,794 | 1,774 | 1,794 | +0.17% | 26,500 | 372億2673万 | +1.99% | 92.53 | 0.64 |
| 11/19 | 1,770 | 1,798 | 1,765 | 1,791 | +1.7% | 52,600 | 371億6448万 | +2.05% | 92.37 | 0.64 |
| 11/18 | 1,767 | 1,783 | 1,751 | 1,761 | -0.17% | 23,400 | 365億4196万 | +0.63% | 90.83 | 0.63 |
| 11/17 | 1,748 | 1,767 | 1,734 | 1,764 | +1.85% | 36,400 | 366億421万 | +0.92% | 90.98 | 0.63 |
| 11/16 | 1,749 | 1,757 | 1,710 | 1,732 | -2.42% | 62,100 | 359億4019万 | -0.69% | 89.33 | 0.62 |
| 11/13 | 1,779 | 1,789 | 1,741 | 1,775 | -0.78% | 46,100 | 368億3247万 | +2.07% | 91.55 | 0.63 |
| 11/12 | 1,780 | 1,803 | 1,760 | 1,789 | +0.17% | 53,300 | 371億2298万 | +3.29% | 92.27 | 0.64 |
| 11/11 | 1,789 | 1,805 | 1,779 | 1,786 | -0.17% | 38,100 | 370億6072万 | +3.72% | 92.11 | 0.64 |
| 11/10 | 1,795 | 1,795 | 1,766 | 1,789 | -0.56% | 39,600 | 371億2298万 | +4.56% | 92.27 | 0.64 |
| 11/09 | 1,772 | 1,799 | 1,771 | 1,799 | +1.87% | 63,000 | 373億3048万 | +5.95% | 92.79 | 0.64 |
| 11/06 | 1,756 | 1,768 | 1,748 | 1,766 | +0.57% | 41,800 | 366億4571万 | +4.68% | 91.08 | 0.63 |
| 11/05 | 1,766 | 1,771 | 1,737 | 1,756 | +0.23% | 38,600 | 364億3820万 | +4.77% | 90.57 | 0.63 |
| 11/04 | 1,771 | 1,779 | 1,739 | 1,752 | 0% | 51,900 | 363億5520万 | +5.35% | 90.36 | 0.62 |
| 11/02 | 1,757 | 1,765 | 1,729 | 1,752 | +0.17% | 37,500 | 363億5520万 | +5.99% | 90.36 | 0.62 |
| 10/30 | 1,761 | 1,771 | 1,740 | 1,749 | -1.35% | 53,800 | 362億9295万 | +6.52% | 90.21 | 0.62 |
| 10/29 | 1,737 | 1,780 | 1,737 | 1,773 | +2.07% | 41,100 | 367億9096万 | +8.77% | 91.44 | 0.63 |
| 10/28 | 1,767 | 1,767 | 1,723 | 1,737 | -1.98% | 48,000 | 360億4394万 | +7.29% | 89.59 | 0.62 |
| 10/27 | 1,788 | 1,791 | 1,755 | 1,772 | -1.01% | 71,400 | 367億7021万 | +10.13% | 91.39 | 0.63 |
| 10/26 | 1,779 | 1,792 | 1,774 | 1,790 | +2.05% | 42,200 | 371億4373万 | +12.02% | 92.32 | 0.64 |
| 10/23 | 1,769 | 1,790 | 1,740 | 1,754 | -0.28% | 91,100 | 363億9670万 | +10.66% | 90.46 | 0.63 |
| 10/22 | 1,728 | 1,768 | 1,728 | 1,759 | +0.98% | 54,300 | 365億46万 | +11.82% | 90.72 | 0.63 |
| 10/21 | 1,700 | 1,742 | 1,700 | 1,742 | +2.23% | 58,900 | 361億4769万 | +11.17% | 89.85 | 0.62 |
| 10/20 | 1,700 | 1,713 | 1,681 | 1,704 | +0.24% | 36,500 | 353億5917万 | +9.09% | 87.89 | 0.61 |
| 10/19 | 1,696 | 1,718 | 1,681 | 1,700 | +0.65% | 51,900 | 352億7616万 | +9.18% | 87.68 | 0.61 |
| 10/16 | 1,700 | 1,713 | 1,681 | 1,689 | 0% | 41,800 | 350億4791万 | +8.9% | 87.11 | 0.6 |
| 10/15 | 1,666 | 1,700 | 1,666 | 1,689 | +0.54% | 38,800 | 350億4791万 | +9.32% | 87.11 | 0.6 |
| 10/14 | 1,679 | 1,689 | 1,671 | 1,680 | -0.83% | 92,600 | 348億6115万 | +9.09% | 86.65 | 0.6 |
| 10/13 | 1,666 | 1,701 | 1,648 | 1,694 | +1.68% | 125,100 | 351億5166万 | +10.29% | 87.37 | 0.6 |
| 10/09 | 1,621 | 1,680 | 1,621 | 1,666 | +3.03% | 112,900 | 345億7064万 | +8.89% | 85.93 | 0.59 |
| 10/08 | 1,583 | 1,635 | 1,574 | 1,617 | +2.02% | 98,000 | 335億5386万 | +5.89% | 83.4 | 0.58 |
| 10/07 | 1,548 | 1,595 | 1,519 | 1,585 | +2.26% | 104,100 | 328億8984万 | +3.66% | 81.75 | 0.57 |
| 10/06 | 1,530 | 1,579 | 1,530 | 1,550 | +2.72% | 94,900 | 321億6356万 | +1.17% | 79.94 | 0.55 |
| 10/05 | 1,484 | 1,514 | 1,480 | 1,509 | +2.17% | 101,500 | 313億1278万 | -1.63% | 77.83 | 0.54 |
| 10/02 | 1,494 | 1,495 | 1,443 | 1,477 | -1.66% | 107,700 | 306億4876万 | -3.97% | 76.18 | 0.53 |
| 10/01 | 1,502 | 1,518 | 1,470 | 1,502 | +0.54% | 75,100 | 311億6753万 | -2.47% | 77.47 | 0.54 |
| 09/30 | 1,469 | 1,503 | 1,469 | 1,494 | +3.03% | 73,300 | 310億152万 | -3.24% | 77.05 | 0.53 |
| 09/29 | 1,469 | 1,484 | 1,450 | 1,450 | -2.68% | 139,200 | 300億8849万 | -6.69% | 74.79 | 0.52 |
| 09/28 | 1,484 | 1,500 | 1,465 | 1,490 | +0.61% | 67,300 | 309億1852万 | -4.85% | 76.85 | 0.53 |
| 09/25 | 1,451 | 1,481 | 1,436 | 1,481 | +1.65% | 129,100 | 307億3176万 | -6.15% | 76.38 | 0.53 |
| 09/24 | 1,476 | 1,489 | 1,457 | 1,457 | -1.82% | 149,900 | 302億3375万 | -8.48% | 75.15 | 0.52 |
| 09/18 | 1,480 | 1,484 | 1,461 | 1,484 | -1.07% | 107,500 | 307億9402万 | -7.6% | 76.54 | 0.53 |
| 09/17 | 1,490 | 1,515 | 1,485 | 1,500 | +0.67% | 79,400 | 311億2603万 | -7.41% | 77.36 | 0.54 |
| 09/16 | 1,466 | 1,491 | 1,462 | 1,490 | +2.48% | 121,700 | 309億1852万 | -8.7% | 76.85 | 0.53 |
| 09/15 | 1,475 | 1,489 | 1,448 | 1,454 | -0.82% | 149,700 | 301億7150万 | -11.61% | 74.99 | 0.52 |
| 09/14 | 1,515 | 1,529 | 1,461 | 1,466 | -9.06% | 342,100 | 304億2050万 | -11.69% | 75.61 | 0.52 |
| 09/11 | 1,640 | 1,640 | 1,598 | 1,612 | +0.75% | 64,600 | 334億5010万 | -4.05% | 83.14 | 0.57 |
| 09/10 | 1,558 | 1,605 | 1,547 | 1,600 | +1.14% | 83,400 | 332億110万 | -5.49% | 82.52 | 0.57 |
| 09/09 | 1,586 | 1,601 | 1,556 | 1,582 | +1.87% | 156,800 | 328億2758万 | -7.27% | 81.59 | 0.56 |
| 09/08 | 1,533 | 1,593 | 1,529 | 1,553 | +0.52% | 103,100 | 322億2581万 | -9.66% | 80.1 | 0.55 |
| 09/07 | 1,533 | 1,571 | 1,513 | 1,545 | -1.78% | 63,600 | 320億5981万 | -10.8% | 79.68 | 0.55 |
| 09/04 | 1,567 | 1,582 | 1,551 | 1,573 | +0.64% | 94,500 | 326億4083万 | -9.91% | 81.13 | 0.56 |
| 09/03 | 1,550 | 1,586 | 1,550 | 1,563 | +0.97% | 128,600 | 324億3332万 | -11.09% | 80.61 | 0.56 |
| 09/02 | 1,586 | 1,594 | 1,541 | 1,548 | -3.49% | 122,800 | 321億2206万 | -12.59% | 79.84 | 0.55 |
| 09/01 | 1,641 | 1,646 | 1,604 | 1,604 | -2.61% | 45,300 | 332億8410万 | -10.09% | 82.73 | 0.57 |
| 08/31 | 1,674 | 1,699 | 1,638 | 1,647 | -1.5% | 112,300 | 341億7638万 | -8.19% | 84.95 | 0.59 |
| 08/28 | 1,650 | 1,681 | 1,635 | 1,672 | +3.98% | 80,400 | 346億9515万 | -7.27% | 86.24 | 0.6 |
| 08/27 | 1,646 | 1,685 | 1,605 | 1,608 | +1.13% | 133,000 | 333億6710万 | -11.26% | 82.93 | 0.57 |
| 08/26 | 1,537 | 1,613 | 1,537 | 1,590 | +3.45% | 135,000 | 329億9359万 | -12.83% | 82.01 | 0.57 |
| 08/25 | 1,540 | 1,630 | 1,504 | 1,537 | -4.3% | 182,400 | 318億9380万 | -16.33% | 79.27 | 0.55 |
| 08/24 | 1,700 | 1,700 | 1,603 | 1,606 | -6.95% | 181,900 | 333億2560万 | -13.33% | 82.83 | 0.57 |
| 08/21 | 1,753 | 1,755 | 1,725 | 1,726 | -2.15% | 106,400 | 358億1568万 | -7.45% | 89.02 | 0.62 |
| 08/20 | 1,778 | 1,787 | 1,753 | 1,764 | -0.73% | 82,800 | 366億421万 | -5.82% | 90.98 | 0.63 |
| 08/19 | 1,821 | 1,821 | 1,777 | 1,777 | -3.21% | 180,900 | 368億7397万 | -5.43% | 91.65 | 0.63 |
| 08/18 | 1,822 | 1,848 | 1,821 | 1,836 | +0.71% | 94,500 | 380億9826万 | -2.55% | 94.69 | 0.65 |
| 08/17 | 1,814 | 1,826 | 1,802 | 1,823 | +0.5% | 44,900 | 378億2850万 | -3.34% | 94.02 | 0.65 |
| 08/14 | 1,812 | 1,816 | 1,794 | 1,814 | +0.11% | 81,500 | 376億4174万 | -3.92% | 93.56 | 0.65 |
| 08/13 | 1,810 | 1,814 | 1,801 | 1,812 | +0.17% | 118,100 | 376億24万 | -4.13% | 93.46 | 0.65 |
| 08/12 | 1,822 | 1,824 | 1,802 | 1,809 | -1.04% | 161,800 | 375億3799万 | -4.54% | 93.3 | 0.65 |
| 08/11 | 1,850 | 1,862 | 1,809 | 1,828 | -6.83% | 467,100 | 379億3225万 | -3.89% | 94.28 | 0.65 |
| 08/10 | 1,978 | 1,978 | 1,921 | 1,962 | +0.98% | 64,700 | 407億1284万 | +2.78% | 101.19 | 0.7 |
| 08/07 | 1,925 | 1,968 | 1,917 | 1,943 | +0.88% | 75,200 | 403億1858万 | +1.62% | 100.21 | 0.69 |
| 08/06 | 1,918 | 1,948 | 1,907 | 1,926 | +1% | 59,300 | 399億6582万 | +0.47% | 99.34 | 0.69 |
| 08/05 | 1,876 | 1,922 | 1,874 | 1,907 | +1.44% | 57,000 | 395億7156万 | -0.78% | 98.36 | 0.68 |
| 08/04 | 1,890 | 1,895 | 1,871 | 1,880 | -0.53% | 34,500 | 390億1129万 | -2.49% | 96.96 | 0.67 |
