株価チャート
2015/07/17～2015/12/14
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 |
| 12/14 | 1,400 | 1,437 | 1,385 | 1,420 | -3.73% | 91,400 | 152億7364万 | +12.97% | 7.82 | 0.63 |
| 12/11 | 1,340 | 1,483 | 1,340 | 1,475 | +9.99% | 85,300 | 158億6523万 | +18.57% | 8.12 | 0.66 |
| 12/10 | 1,344 | 1,372 | 1,336 | 1,341 | -0.74% | 53,000 | 144億2391万 | +9.2% | 7.39 | 0.6 |
| 12/09 | 1,350 | 1,382 | 1,343 | 1,351 | -0.22% | 55,000 | 145億3147万 | +11.01% | 7.44 | 0.6 |
| 12/08 | 1,423 | 1,423 | 1,341 | 1,354 | -3.63% | 104,200 | 145億6374万 | +12.18% | 7.46 | 0.6 |
| 12/07 | 1,452 | 1,471 | 1,402 | 1,405 | -2.97% | 75,800 | 151億1230万 | +17.57% | 7.74 | 0.62 |
| 12/04 | 1,440 | 1,469 | 1,434 | 1,448 | -2.16% | 46,600 | 155億7481万 | +22.5% | 7.97 | 0.64 |
| 12/03 | 1,499 | 1,499 | 1,443 | 1,480 | +0.27% | 129,400 | 159億1901万 | +26.6% | 8.15 | 0.66 |
| 12/02 | 1,470 | 1,495 | 1,425 | 1,476 | -1.6% | 169,600 | 158億7598万 | +27.79% | 8.13 | 0.66 |
| 12/01 | 1,508 | 1,550 | 1,455 | 1,500 | 0% | 432,300 | 161億3413万 | +31.58% | 8.26 | 0.67 |
| 11/30 | 1,366 | 1,544 | 1,360 | 1,500 | +3.09% | 935,900 | 161億3413万 | +33.57% | 8.26 | 0.67 |
| 11/27 | 1,180 | 1,455 | 1,179 | 1,455 | +25.97% | 1,138,900 | 156億5011万 | +31.67% | 8.01 | 0.65 |
| 11/26 | 1,120 | 1,163 | 1,090 | 1,155 | +3.22% | 72,900 | 124億2328万 | +6.35% | 6.36 | 0.51 |
| 11/25 | 1,072 | 1,120 | 1,072 | 1,119 | +4.48% | 53,400 | 120億3606万 | +3.8% | 6.16 | 0.5 |
| 11/24 | 1,075 | 1,096 | 1,071 | 1,071 | +1.04% | 30,700 | 115億1977万 | 0% | 5.9 | 0.48 |
| 11/20 | 1,070 | 1,077 | 1,057 | 1,060 | +0.19% | 28,500 | 114億145万 | -0.56% | 5.84 | 0.47 |
| 11/19 | 1,062 | 1,063 | 1,020 | 1,058 | -0.66% | 46,500 | 113億7994万 | -0.38% | 5.83 | 0.47 |
| 11/18 | 1,072 | 1,072 | 1,056 | 1,065 | +0.47% | 16,400 | 114億5523万 | +0.66% | 5.87 | 0.47 |
| 11/17 | 1,063 | 1,076 | 1,060 | 1,060 | +0.66% | 14,900 | 114億145万 | +0.66% | 5.84 | 0.47 |
| 11/16 | 1,097 | 1,097 | 1,052 | 1,053 | -6.57% | 54,300 | 113億2616万 | +0.48% | 5.8 | 0.47 |
| 11/13 | 1,082 | 1,179 | 1,051 | 1,127 | -1.14% | 177,600 | 121億2211万 | +8.16% | 6.21 | 0.5 |
| 11/12 | 1,105 | 1,141 | 1,080 | 1,140 | +1.88% | 49,400 | 122億6194万 | +10.36% | 6.28 | 0.51 |
| 11/11 | 1,097 | 1,121 | 1,097 | 1,119 | +2.19% | 15,400 | 120億3606万 | +9.38% | 6.16 | 0.5 |
| 11/10 | 1,097 | 1,107 | 1,090 | 1,095 | 0% | 14,500 | 117億7791万 | +7.88% | 6.03 | 0.49 |
| 11/09 | 1,094 | 1,095 | 1,081 | 1,095 | -0.09% | 7,500 | 117億7791万 | +8.63% | 6.03 | 0.49 |
| 11/06 | 1,070 | 1,096 | 1,057 | 1,096 | +2.43% | 19,200 | 117億8867万 | +9.71% | 6.04 | 0.49 |
| 11/05 | 1,077 | 1,085 | 1,051 | 1,070 | -0.65% | 21,600 | 115億901万 | +8.08% | 5.89 | 0.48 |
| 11/04 | 1,100 | 1,115 | 1,064 | 1,077 | -0.83% | 12,900 | 115億8430万 | +9.9% | 5.93 | 0.48 |
| 11/02 | 1,075 | 1,100 | 1,055 | 1,086 | +1.12% | 12,400 | 116億8111万 | +11.73% | 5.98 | 0.48 |
| 10/30 | 1,053 | 1,086 | 1,053 | 1,074 | +1.13% | 16,200 | 115億5204万 | +11.41% | 5.91 | 0.48 |
| 10/29 | 1,111 | 1,120 | 1,050 | 1,062 | -5.35% | 33,600 | 114億2296万 | +11.09% | 5.85 | 0.47 |
| 10/28 | 1,140 | 1,143 | 1,031 | 1,122 | -0.88% | 72,500 | 120億6833万 | +18.23% | 6.18 | 0.5 |
| 10/27 | 1,120 | 1,153 | 1,111 | 1,132 | +1.98% | 77,900 | 121億7589万 | +20.43% | 6.23 | 0.5 |
| 10/26 | 1,079 | 1,110 | 1,076 | 1,110 | +3.16% | 48,400 | 119億3925万 | +19.35% | 6.11 | 0.49 |
| 10/23 | 1,050 | 1,078 | 1,047 | 1,076 | +3.07% | 47,600 | 115億7355万 | +16.83% | 5.93 | 0.48 |
| 10/22 | 970 | 1,047 | 970 | 1,044 | +5.99% | 78,700 | 112億2935万 | +14.35% | 5.75 | 0.46 |
| 10/21 | 945 | 985 | 942 | 985 | +4.23% | 27,700 | 105億9474万 | +8.6% | 5.42 | 0.44 |
| 10/20 | 955 | 958 | 941 | 945 | +0.11% | 6,100 | 101億6450万 | +4.65% | 5.2 | 0.42 |
| 10/19 | 969 | 969 | 938 | 944 | -1.77% | 7,100 | 101億5374万 | +4.77% | 5.2 | 0.42 |
| 10/16 | 948 | 965 | 947 | 961 | +1.37% | 3,600 | 103億3660万 | +7.02% | 5.29 | 0.43 |
| 10/15 | 937 | 948 | 930 | 948 | -0.42% | 2,000 | 101億9677万 | +5.92% | 5.22 | 0.42 |
| 10/14 | 940 | 960 | 930 | 952 | -0.31% | 2,300 | 102億3979万 | +6.49% | 5.24 | 0.42 |
| 10/13 | 949 | 960 | 941 | 955 | +1.81% | 11,000 | 102億7206万 | +6.94% | 5.26 | 0.42 |
| 10/09 | 914 | 950 | 908 | 938 | +3.19% | 11,600 | 100億8921万 | +5.16% | 5.17 | 0.42 |
| 10/08 | 900 | 909 | 889 | 909 | +1.68% | 13,900 | 97億7728万 | +1.91% | 5.01 | 0.4 |
| 10/07 | 905 | 916 | 871 | 894 | -0.11% | 8,700 | 96億1594万 | 0% | 4.92 | 0.4 |
| 10/06 | 922 | 922 | 873 | 895 | -2.82% | 4,300 | 96億2670万 | -0.22% | 4.93 | 0.4 |
| 10/05 | 915 | 922 | 901 | 921 | +2.68% | 7,600 | 99億635万 | +2.45% | 5.07 | 0.41 |
| 10/02 | 864 | 899 | 864 | 897 | +2.05% | 13,300 | 96億4821万 | -0.11% | 4.94 | 0.4 |
| 10/01 | 866 | 879 | 839 | 879 | +1.62% | 13,000 | 94億5460万 | -1.9% | 4.84 | 0.39 |
| 09/30 | 836 | 870 | 836 | 865 | +3.84% | 15,700 | 93億401万 | -3.57% | 5.29 | 0.43 |
| 09/29 | 870 | 871 | 830 | 833 | -5.56% | 14,500 | 89億5982万 | -7.65% | 5.09 | 0.41 |
| 09/28 | 875 | 894 | 867 | 882 | +1.73% | 4,100 | 94億8687万 | -3.08% | 5.39 | 0.43 |
| 09/25 | 884 | 890 | 867 | 867 | -1.92% | 7,500 | 93億2553万 | -5.56% | 5.3 | 0.43 |
| 09/24 | 900 | 900 | 870 | 884 | -1.45% | 12,700 | 95億838万 | -4.74% | 5.4 | 0.44 |
| 09/18 | 896 | 903 | 891 | 897 | +0.67% | 7,600 | 96億4821万 | -4.27% | 5.48 | 0.44 |
| 09/17 | 880 | 901 | 880 | 891 | +2.18% | 7,900 | 95億8367万 | -5.71% | 5.45 | 0.44 |
| 09/16 | 894 | 898 | 870 | 872 | -1.91% | 10,300 | 93億7931万 | -8.69% | 5.33 | 0.43 |
| 09/15 | 900 | 900 | 889 | 889 | 0% | 8,000 | 95億6216万 | -7.97% | 5.43 | 0.44 |
| 09/14 | 894 | 900 | 877 | 889 | -0.56% | 5,500 | 95億6216万 | -8.91% | 5.43 | 0.44 |
| 09/11 | 894 | 895 | 880 | 894 | +1.71% | 6,400 | 96億1594万 | -9.05% | 5.46 | 0.44 |
| 09/10 | 899 | 899 | 864 | 879 | -2.33% | 9,500 | 94億5460万 | -11.3% | 5.37 | 0.43 |
| 09/09 | 912 | 912 | 879 | 900 | +3.45% | 15,500 | 96億8048万 | -9.91% | 5.5 | 0.44 |
| 09/08 | 866 | 888 | 862 | 870 | -0.68% | 9,700 | 93億5779万 | -13.52% | 5.32 | 0.43 |
| 09/07 | 875 | 898 | 871 | 876 | -4.78% | 13,700 | 94億2233万 | -13.52% | 5.35 | 0.43 |
| 09/04 | 973 | 987 | 863 | 920 | -0.86% | 59,600 | 98億9560万 | -9.8% | 5.62 | 0.45 |
| 09/03 | 973 | 973 | 928 | 928 | -1.59% | 2,200 | 99億8165万 | -9.46% | 5.67 | 0.46 |
| 09/02 | 930 | 973 | 908 | 943 | +0.53% | 14,500 | 101億4299万 | -8.27% | 5.76 | 0.46 |
| 09/01 | 945 | 971 | 935 | 938 | -0.74% | 16,100 | 100億8921万 | -9.02% | 5.73 | 0.46 |
| 08/31 | 961 | 961 | 935 | 945 | -1.77% | 8,500 | 101億6450万 | -8.78% | 5.78 | 0.47 |
| 08/28 | 960 | 980 | 960 | 962 | +1.8% | 5,500 | 103億4735万 | -7.5% | 5.88 | 0.47 |
| 08/27 | 941 | 975 | 932 | 945 | +4.3% | 13,600 | 101億6450万 | -9.48% | 5.78 | 0.47 |
| 08/26 | 874 | 920 | 859 | 906 | +7.35% | 11,800 | 97億4501万 | -13.71% | 5.54 | 0.45 |
| 08/25 | 855 | 927 | 801 | 844 | -6.22% | 25,700 | 90億7813万 | -20.23% | 5.16 | 0.42 |
| 08/24 | 960 | 961 | 889 | 900 | -9.09% | 58,300 | 96億8048万 | -15.65% | 5.5 | 0.44 |
| 08/21 | 1,020 | 1,029 | 984 | 990 | -5.53% | 52,000 | 106億4852万 | -7.91% | 6.05 | 0.49 |
| 08/20 | 1,073 | 1,073 | 1,043 | 1,048 | -2.42% | 10,100 | 112億7238万 | -2.96% | 6.4 | 0.52 |
| 08/19 | 1,107 | 1,107 | 1,068 | 1,074 | -3.42% | 18,300 | 115億5204万 | -0.65% | 6.56 | 0.53 |
| 08/18 | 1,109 | 1,112 | 1,100 | 1,112 | +0.27% | 5,900 | 119億6077万 | +2.77% | 6.8 | 0.55 |
| 08/17 | 1,103 | 1,119 | 1,095 | 1,109 | +0.64% | 22,800 | 119億2850万 | +2.69% | 6.78 | 0.55 |
| 08/14 | 1,127 | 1,131 | 1,098 | 1,102 | -4.01% | 28,400 | 118億5321万 | +2.23% | 6.73 | 0.54 |
| 08/13 | 1,140 | 1,155 | 1,110 | 1,148 | +0.7% | 40,700 | 123億4799万 | +6.59% | 7.02 | 0.57 |
| 08/12 | 1,180 | 1,209 | 1,092 | 1,140 | +1.24% | 165,800 | 122億6194万 | +6.05% | 6.97 | 0.56 |
| 08/11 | 1,093 | 1,126 | 1,080 | 1,126 | +4.45% | 34,100 | 121億1135万 | +4.84% | 6.88 | 0.55 |
| 08/10 | 1,068 | 1,099 | 1,054 | 1,078 | -0.46% | 9,300 | 115億9506万 | +0.37% | 6.59 | 0.53 |
| 08/07 | 1,100 | 1,100 | 1,080 | 1,083 | -1.55% | 5,700 | 116億4884万 | +0.46% | 6.62 | 0.53 |
| 08/06 | 1,071 | 1,120 | 1,070 | 1,100 | +2.52% | 10,600 | 118億3169万 | +1.66% | 6.72 | 0.54 |
| 08/05 | 1,038 | 1,073 | 1,038 | 1,073 | +2.68% | 14,900 | 115億4128万 | -0.83% | 6.56 | 0.53 |
| 08/04 | 1,050 | 1,051 | 1,035 | 1,045 | +0.58% | 6,700 | 112億4011万 | -3.51% | 6.39 | 0.51 |
| 08/03 | 1,031 | 1,052 | 1,031 | 1,039 | -0.95% | 10,900 | 111億7557万 | -4.24% | 6.35 | 0.51 |
| 07/31 | 1,006 | 1,049 | 1,003 | 1,049 | +3.86% | 17,700 | 112億8313万 | -3.58% | 6.41 | 0.52 |
| 07/30 | 1,022 | 1,027 | 1,005 | 1,010 | -0.49% | 17,800 | 108億6365万 | -7.51% | 6.17 | 0.5 |
| 07/29 | 1,065 | 1,065 | 1,015 | 1,015 | -4.06% | 12,200 | 109億1743万 | -7.39% | 6.2 | 0.5 |
| 07/28 | 1,047 | 1,087 | 1,044 | 1,058 | +0.47% | 7,000 | 113億7994万 | -3.82% | 6.47 | 0.52 |
| 07/27 | 1,065 | 1,075 | 1,050 | 1,053 | -1.03% | 5,400 | 113億2616万 | -4.45% | 6.44 | 0.52 |
| 07/24 | 1,097 | 1,097 | 1,061 | 1,064 | -2.21% | 6,500 | 114億4447万 | -3.8% | 6.5 | 0.52 |
| 07/23 | 1,095 | 1,095 | 1,085 | 1,088 | -0.46% | 9,300 | 117億262万 | -1.89% | 6.65 | 0.54 |
| 07/22 | 1,085 | 1,100 | 1,033 | 1,093 | +1.2% | 6,800 | 117億5640万 | -1.71% | 6.68 | 0.54 |
| 07/21 | 1,092 | 1,092 | 1,071 | 1,080 | -1.28% | 14,400 | 116億1657万 | -3.31% | 6.6 | 0.53 |
| 07/17 | 1,109 | 1,109 | 1,094 | 1,094 | -1.35% | 5,100 | 117億6716万 | -2.5% | 6.69 | 0.54 |
