株価チャート
2015/07/22～2015/12/25
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 | 10/1, 株式併合 10→1 |
| 2015 |
| 12/25 | 3,490 | 3,510 | 3,350 | 3,450 | -0.29% | 3,000 | 156億411万 | -4.3% | 11.87 | 0.52 |
| 12/24 | 3,490 | 3,550 | 3,410 | 3,460 | -3.08% | 6,000 | 156億4934万 | -4.31% | 11.91 | 0.52 |
| 12/22 | 3,600 | 3,600 | 3,560 | 3,570 | +0.56% | 700 | 161億4687万 | -1.54% | 12.28 | 0.54 |
| 12/21 | 3,570 | 3,570 | 3,550 | 3,550 | -0.56% | 500 | 160億5641万 | -2.26% | 12.21 | 0.54 |
| 12/18 | 3,550 | 3,570 | 3,550 | 3,570 | 0% | 1,800 | 161億4687万 | -1.6% | 12.28 | 0.54 |
| 12/17 | 3,520 | 3,570 | 3,520 | 3,570 | -0.28% | 600 | 161億4687万 | -1.49% | 12.28 | 0.54 |
| 12/16 | 3,500 | 3,580 | 3,500 | 3,580 | +2.29% | 500 | 161億9210万 | -1% | 12.32 | 0.54 |
| 12/14 | 3,500 | 3,500 | 3,500 | 3,500 | -0.57% | 500 | 158億3026万 | -2.99% | 12.04 | 0.53 |
| 12/10 | 3,550 | 3,550 | 3,510 | 3,520 | -1.68% | 1,200 | 159億2072万 | -2.36% | 12.11 | 0.53 |
| 12/09 | 3,570 | 3,600 | 3,570 | 3,580 | +0.56% | 600 | 161億9210万 | -0.58% | 12.32 | 0.54 |
| 12/08 | 3,600 | 3,600 | 3,560 | 3,560 | -1.66% | 700 | 161億164万 | -1.06% | 12.25 | 0.54 |
| 12/07 | 3,680 | 3,680 | 3,620 | 3,620 | -1.63% | 900 | 163億7301万 | +0.53% | 12.46 | 0.55 |
| 12/04 | 3,720 | 3,720 | 3,670 | 3,680 | -0.54% | 1,600 | 166億4439万 | +2.28% | 12.66 | 0.56 |
| 12/03 | 3,680 | 3,700 | 3,680 | 3,700 | -1.33% | 500 | 167億3485万 | +2.83% | 12.73 | 0.56 |
| 12/02 | 3,670 | 3,750 | 3,620 | 3,750 | +3.59% | 2,200 | 169億6099万 | +4.46% | 12.9 | 0.57 |
| 12/01 | 3,580 | 3,620 | 3,570 | 3,620 | 0% | 500 | 163億7301万 | +1.17% | 12.46 | 0.55 |
| 11/30 | 3,630 | 3,630 | 3,620 | 3,620 | -0.28% | 400 | 163億7301万 | +1.43% | 12.46 | 0.55 |
| 11/27 | 3,650 | 3,650 | 3,630 | 3,630 | -0.82% | 200 | 164億1824万 | +2.02% | 12.49 | 0.55 |
| 11/25 | 3,710 | 3,710 | 3,660 | 3,660 | -1.08% | 1,000 | 165億5393万 | +3.19% | 12.59 | 0.55 |
| 11/24 | 3,660 | 3,700 | 3,660 | 3,700 | +1.37% | 1,900 | 167億3485万 | +4.64% | 12.73 | 0.56 |
| 11/20 | 3,660 | 3,670 | 3,620 | 3,650 | 0% | 500 | 165億870万 | +3.55% | 12.56 | 0.55 |
| 11/19 | 3,660 | 3,660 | 3,650 | 3,650 | +0.27% | 400 | 165億870万 | +3.72% | 12.56 | 0.55 |
| 11/18 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 700 | 164億6347万 | +3.73% | 12.52 | 0.55 |
| 11/17 | 3,640 | 3,640 | 3,640 | 3,640 | -0.27% | 100 | 164億6347万 | +4.09% | 12.52 | 0.55 |
| 11/16 | 3,650 | 3,650 | 3,650 | 3,650 | -1.88% | 100 | 165億870万 | +4.73% | 12.56 | 0.55 |
| 11/12 | 3,650 | 3,730 | 3,640 | 3,720 | -0.27% | 500 | 168億2531万 | +7.11% | 12.8 | 0.56 |
| 11/11 | 3,750 | 3,760 | 3,690 | 3,730 | +0.81% | 2,700 | 168億7054万 | +7.83% | 12.83 | 0.56 |
| 11/10 | 3,600 | 3,740 | 3,570 | 3,700 | +7.25% | 5,200 | 167億3485万 | +7.4% | 12.73 | 0.56 |
| 11/09 | 3,470 | 3,470 | 3,430 | 3,450 | -1.15% | 500 | 156億411万 | +0.58% | 11.87 | 0.52 |
| 11/05 | 3,360 | 3,500 | 3,360 | 3,490 | +4.18% | 700 | 157億8503万 | +2.02% | 12.01 | 0.53 |
| 11/04 | 3,400 | 3,400 | 3,350 | 3,350 | -1.47% | 300 | 151億5182万 | -1.76% | 11.53 | 0.51 |
| 11/02 | 3,400 | 3,400 | 3,400 | 3,400 | -0.58% | 100 | 153億7797万 | -0.21% | 11.7 | 0.51 |
| 10/30 | 3,420 | 3,420 | 3,420 | 3,420 | 0% | 1,500 | 154億6843万 | +0.47% | 11.77 | 0.52 |
| 10/29 | 3,530 | 3,530 | 3,420 | 3,420 | -2.56% | 800 | 154億6843万 | +0.5% | 11.77 | 0.52 |
| 10/28 | 3,550 | 3,550 | 3,510 | 3,510 | -3.04% | 900 | 158億7549万 | +3.24% | 12.08 | 0.53 |
| 10/27 | 3,620 | 3,620 | 3,620 | 3,620 | +2.26% | 200 | 163億7301万 | +6.47% | 12.46 | 0.55 |
| 10/26 | 3,670 | 3,670 | 3,540 | 3,540 | -4.07% | 500 | 160億1118万 | +4.42% | 12.18 | 0.53 |
| 10/23 | 3,610 | 3,690 | 3,450 | 3,690 | +5.43% | 4,800 | 166億8962万 | +9.07% | 12.7 | 0.56 |
| 10/22 | 3,490 | 3,510 | 3,490 | 3,500 | +1.74% | 700 | 158億3026万 | +3.86% | 12.04 | 0.53 |
| 10/21 | 3,430 | 3,440 | 3,430 | 3,440 | +1.18% | 300 | 155億5889万 | +2.32% | 11.84 | 0.52 |
| 10/20 | 3,410 | 3,410 | 3,400 | 3,400 | +1.19% | 300 | 153億7797万 | +1.25% | 11.7 | 0.51 |
| 10/19 | 3,360 | 3,360 | 3,360 | 3,360 | +0.3% | 200 | 151億9705万 | +0.06% | 11.56 | 0.51 |
| 10/16 | 3,350 | 3,350 | 3,350 | 3,350 | -0.59% | 300 | 151億5182万 | -0.18% | 11.53 | 0.51 |
| 10/15 | 3,370 | 3,370 | 3,370 | 3,370 | -2.03% | 200 | 152億4228万 | +0.54% | 11.6 | 0.51 |
| 10/14 | 3,480 | 3,480 | 3,430 | 3,440 | -1.43% | 300 | 155億5889万 | +2.66% | 11.84 | 0.52 |
| 10/13 | 3,440 | 3,500 | 3,440 | 3,490 | +2.65% | 1,400 | 157億8503万 | +4.3% | 12.01 | 0.53 |
| 10/09 | 3,380 | 3,470 | 3,380 | 3,400 | +1.8% | 1,200 | 153億7797万 | +1.86% | 11.7 | 0.51 |
| 10/08 | 3,360 | 3,360 | 3,340 | 3,340 | -0.3% | 300 | 151億659万 | +0.06% | 11.49 | 0.5 |
| 10/07 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 300 | 151億5182万 | +0.21% | 11.53 | 0.51 |
| 10/06 | 3,350 | 3,350 | 3,350 | 3,350 | -0.3% | 100 | 151億5182万 | +0.03% | 11.53 | 0.51 |
| 10/05 | 3,310 | 3,360 | 3,310 | 3,360 | -0.88% | 600 | 151億9705万 | +0.3% | 11.56 | 0.51 |
| 10/02 | 3,380 | 3,390 | 3,370 | 3,390 | +2.11% | 300 | 153億3274万 | +1.22% | 11.66 | 0.51 |
| 10/01 | 3,230 | 3,320 | 3,230 | 3,320 | +3.11% | 2,100 | 150億1613万 | -0.66% | 11.42 | 0.5 |
| 09/30 | 3,160 | 3,220 | 3,160 | 3,220 | +0.31% | 200 | 145億6384万 | -3.59% | 11.08 | 0.49 |
| 09/29 | 3,210 | 3,210 | 3,210 | 3,210 | -2.13% | 200 | 145億1861万 | -4.15% | 11.05 | 0.48 |
| 09/28 | 3,280 | 3,280 | 3,280 | 3,280 | -1.2% | 3,500 | 148億3522万 | -2.44% | 11.29 | 0.5 |
| 09/25 | 3,440 | 3,440 | 3,320 | 3,320 | -2.35% | 1,200 | 150億1613万 | -1.72% | 11.42 | 0.5 |
| 09/24 | 3,390 | 3,420 | 3,340 | 3,400 | +1.19% | 2,000 | 153億7797万 | +0.21% | 11.7 | 0.51 |
| 09/18 | 3,440 | 3,440 | 3,360 | 3,360 | -4% | 1,400 | 151億9705万 | -1.18% | 11.56 | 0.51 |
| 09/17 | 3,380 | 3,500 | 3,380 | 3,500 | +3.86% | 800 | 158億3026万 | +2.64% | 12.04 | 0.53 |
| 09/16 | 3,370 | 3,370 | 3,370 | 3,370 | 0% | 500 | 152億4228万 | -1.29% | 11.6 | 0.51 |
| 09/15 | 3,370 | 3,370 | 3,370 | 3,370 | 0% | 200 | 152億4228万 | -1.52% | 11.6 | 0.51 |
| 09/14 | 3,380 | 3,380 | 3,370 | 3,370 | +2.12% | 300 | 152億4228万 | -1.86% | 11.6 | 0.51 |
| 09/11 | 3,300 | 3,300 | 3,300 | 3,300 | -1.2% | 100 | 149億2567万 | -4.32% | 11.35 | 0.5 |
| 09/10 | 3,390 | 3,400 | 3,340 | 3,340 | -1.76% | 1,100 | 151億659万 | -3.77% | 11.49 | 0.5 |
| 09/09 | 3,400 | 3,400 | 3,390 | 3,400 | +3.34% | 400 | 153億7797万 | -2.61% | 11.7 | 0.51 |
| 09/08 | 3,340 | 3,360 | 3,280 | 3,290 | +0.61% | 600 | 148億8045万 | -6.24% | 11.32 | 0.5 |
| 09/07 | 3,180 | 3,290 | 3,180 | 3,270 | -2.1% | 1,100 | 147億8999万 | -7.44% | 11.25 | 0.49 |
| 09/04 | 3,410 | 3,410 | 3,330 | 3,340 | +0.91% | 900 | 151億659万 | -6.18% | 11.49 | 0.5 |
| 09/03 | 3,300 | 3,380 | 3,300 | 3,310 | +0.3% | 4,700 | 149億7090万 | -7.67% | 11.39 | 0.5 |
| 09/02 | 3,390 | 3,390 | 3,300 | 3,300 | -2.94% | 500 | 149億2567万 | -8.61% | 11.35 | 0.5 |
| 09/01 | 3,400 | 3,400 | 3,400 | 3,400 | -1.45% | 200 | 153億7797万 | -6.49% | 11.7 | 0.51 |
| 08/31 | 3,470 | 3,470 | 3,400 | 3,450 | -1.43% | 3,900 | 156億411万 | -5.58% | 11.87 | 0.52 |
| 08/28 | 3,460 | 3,500 | 3,460 | 3,500 | +3.55% | 1,000 | 158億3026万 | -4.74% | 12.04 | 0.53 |
| 08/27 | 3,420 | 3,420 | 3,210 | 3,380 | +1.2% | 1,000 | 152億8751万 | -8.45% | 11.63 | 0.51 |
| 08/26 | 3,190 | 3,340 | 3,080 | 3,340 | +4.38% | 2,600 | 151億659万 | -10.02% | 11.49 | 0.5 |
| 08/25 | 3,200 | 3,210 | 2,910 | 3,200 | -2.74% | 2,300 | 144億7338万 | -14.28% | 11.01 | 0.48 |
| 08/24 | 3,440 | 3,440 | 3,290 | 3,290 | -4.08% | 3,400 | 148億8045万 | -12.48% | 11.32 | 0.5 |
| 08/21 | 3,540 | 3,560 | 3,400 | 3,430 | -3.38% | 2,600 | 155億1366万 | -9.33% | 11.8 | 0.52 |
| 08/20 | 3,670 | 3,670 | 3,550 | 3,550 | -3.53% | 2,000 | 160億5641万 | -6.6% | 12.21 | 0.54 |
| 08/19 | 3,680 | 3,710 | 3,680 | 3,680 | 0% | 400 | 166億4439万 | -3.46% | 12.66 | 0.56 |
| 08/18 | 3,660 | 3,680 | 3,630 | 3,680 | +2.79% | 500 | 166億4439万 | -3.51% | 12.66 | 0.56 |
| 08/17 | 3,520 | 3,590 | 3,520 | 3,580 | -0.56% | 1,600 | 161億9210万 | -6.16% | 12.32 | 0.54 |
| 08/14 | 3,690 | 3,690 | 3,570 | 3,600 | -0.55% | 1,100 | 162億8255万 | -5.88% | 12.39 | 0.54 |
| 08/13 | 3,560 | 3,650 | 3,560 | 3,620 | +1.69% | 1,300 | 163億7301万 | -5.56% | 12.46 | 0.55 |
| 08/12 | 3,660 | 3,700 | 3,550 | 3,560 | -3.26% | 7,200 | 161億164万 | -7.32% | 12.25 | 0.54 |
| 08/11 | 3,750 | 3,760 | 3,680 | 3,680 | -1.6% | 4,900 | 166億4439万 | -4.44% | 12.66 | 0.56 |
| 08/10 | 3,770 | 3,820 | 3,740 | 3,740 | -2.6% | 3,600 | 169億1577万 | -3.08% | 12.87 | 0.56 |
| 08/07 | 3,850 | 3,850 | 3,830 | 3,840 | -0.26% | 1,400 | 173億6806万 | -0.65% | 13.21 | 0.58 |
| 08/06 | 3,930 | 3,930 | 3,820 | 3,850 | 0% | 1,900 | 174億1329万 | -0.44% | 13.25 | 0.58 |
| 08/05 | 3,890 | 3,900 | 3,830 | 3,850 | -1.03% | 2,000 | 174億1329万 | -0.44% | 13.25 | 0.58 |
| 08/04 | 3,950 | 3,960 | 3,890 | 3,890 | -1.52% | 3,300 | 175億9421万 | +0.54% | 13.38 | 0.59 |
| 08/03 | 3,940 | 3,950 | 3,940 | 3,950 | -0.25% | 200 | 178億6558万 | +2.04% | 13.59 | 0.6 |
| 07/31 | 3,960 | 3,960 | 3,910 | 3,960 | 0% | 2,100 | 179億1081万 | +2.27% | 13.63 | 0.6 |
| 07/30 | 3,940 | 3,960 | 3,910 | 3,960 | +1.28% | 1,000 | 179億1081万 | +2.25% | 13.63 | 0.6 |
| 07/29 | 3,870 | 3,970 | 3,870 | 3,910 | +1.03% | 3,700 | 176億8466万 | +1.06% | 13.45 | 0.59 |
| 07/28 | 3,880 | 3,880 | 3,870 | 3,870 | -1.53% | 300 | 175億375万 | +0.08% | 13.32 | 0.58 |
| 07/24 | 3,940 | 3,950 | 3,890 | 3,930 | -0.76% | 2,600 | 177億7512万 | +1.71% | 13.52 | 0.59 |
| 07/23 | 3,950 | 3,990 | 3,920 | 3,960 | +2.33% | 10,700 | 179億1081万 | +2.64% | 13.63 | 0.6 |
| 07/22 | 3,860 | 3,870 | 3,830 | 3,870 | 0% | 3,000 | 175億375万 | +0.39% | 13.32 | 0.58 |
