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 |
|---|
| 2022 | 7/1, 株式分割 1→2 |
| 2015 |
| 12/30 | 3,810 | 3,825 | 3,770 | 3,780 | -0.66% | 495,400 | 5474億5929万 | -6.92% | 32.26 | 3.15 |
| 12/29 | 3,760 | 3,835 | 3,745 | 3,805 | +0.53% | 263,000 | 5510億8005万 | -6.76% | 32.47 | 3.17 |
| 12/28 | 3,790 | 3,830 | 3,750 | 3,785 | -0.66% | 382,200 | 5481億8344万 | -7.64% | 32.3 | 3.15 |
| 12/25 | 3,795 | 3,850 | 3,760 | 3,810 | +0.26% | 277,600 | 5518億420万 | -7.34% | 32.51 | 3.17 |
| 12/24 | 3,890 | 3,890 | 3,785 | 3,800 | -2.44% | 409,800 | 5503億5590万 | -7.92% | 32.43 | 3.17 |
| 12/22 | 3,855 | 3,930 | 3,840 | 3,895 | +1.04% | 657,400 | 5641億1479万 | -5.96% | 33.24 | 3.24 |
| 12/21 | 3,890 | 3,900 | 3,800 | 3,855 | -1.66% | 691,600 | 5582億3676万 | -7.15% | 32.89 | 3.21 |
| 12/18 | 3,980 | 4,045 | 3,910 | 3,920 | -1.38% | 688,400 | 5676億4932万 | -5.88% | 33.45 | 3.26 |
| 12/17 | 4,005 | 4,015 | 3,960 | 3,975 | +1.79% | 553,600 | 5756億1378万 | -4.79% | 33.92 | 3.31 |
| 12/16 | 3,960 | 4,000 | 3,865 | 3,905 | +0.51% | 807,800 | 5654億7719万 | -6.62% | 33.32 | 3.25 |
| 12/15 | 3,985 | 4,010 | 3,885 | 3,885 | -1.65% | 745,000 | 5625億8102万 | -7.3% | 33.15 | 3.24 |
| 12/14 | 3,985 | 3,995 | 3,905 | 3,950 | -3.19% | 948,600 | 5719億9357万 | -6.06% | 33.7 | 3.29 |
| 12/11 | 4,010 | 4,135 | 4,010 | 4,080 | +0.49% | 660,200 | 5908億1868万 | -3.25% | 34.81 | 3.4 |
| 12/10 | 4,100 | 4,105 | 4,025 | 4,060 | -1.69% | 631,200 | 5879億2251万 | -3.79% | 34.64 | 3.38 |
| 12/09 | 4,180 | 4,190 | 4,120 | 4,130 | -1.9% | 603,800 | 5980億5910万 | -2.36% | 35.24 | 3.44 |
| 12/08 | 4,270 | 4,270 | 4,205 | 4,210 | -1.06% | 752,200 | 6096億4378万 | -0.64% | 35.92 | 3.51 |
| 12/07 | 4,255 | 4,315 | 4,235 | 4,255 | +1.19% | 560,400 | 6161億6016万 | +0.24% | 36.31 | 3.54 |
| 12/04 | 4,250 | 4,295 | 4,190 | 4,205 | -2.32% | 786,800 | 6089億1974万 | -1.01% | 35.88 | 3.5 |
| 12/03 | 4,395 | 4,395 | 4,295 | 4,305 | -1.82% | 572,600 | 6234億59万 | +1.13% | 36.73 | 3.59 |
| 12/02 | 4,445 | 4,445 | 4,350 | 4,385 | -1.02% | 749,000 | 6349億8527万 | +2.89% | 37.42 | 3.65 |
| 12/01 | 4,370 | 4,460 | 4,335 | 4,430 | +2.43% | 1,584,600 | 6415億165万 | +3.92% | 37.8 | 3.69 |
| 11/30 | 4,275 | 4,365 | 4,230 | 4,325 | +1.76% | 6,638,800 | 6262億9676万 | +1.5% | 36.9 | 3.6 |
| 11/27 | 4,310 | 4,320 | 4,185 | 4,250 | -0.35% | 594,800 | 6154億3612万 | -0.23% | 36.26 | 3.54 |
| 11/26 | 4,295 | 4,320 | 4,265 | 4,265 | 0% | 487,200 | 6176億825万 | +0.05% | 36.39 | 3.55 |
| 11/25 | 4,285 | 4,300 | 4,255 | 4,265 | 0% | 680,600 | 6176億825万 | -0.02% | 36.39 | 3.55 |
| 11/24 | 4,240 | 4,310 | 4,240 | 4,265 | +0.59% | 755,600 | 6176億825万 | -0.07% | 36.39 | 3.55 |
| 11/20 | 4,155 | 4,240 | 4,155 | 4,240 | +2.29% | 623,400 | 6139億8804万 | -0.59% | 36.18 | 3.53 |
| 11/19 | 4,230 | 4,235 | 4,115 | 4,145 | -0.72% | 532,800 | 6002億3123万 | -2.79% | 35.37 | 3.45 |
| 11/18 | 4,195 | 4,225 | 4,175 | 4,175 | +0.12% | 405,400 | 6045億7548万 | -2.11% | 35.62 | 3.48 |
| 11/17 | 4,195 | 4,200 | 4,150 | 4,170 | +0.72% | 438,400 | 6038億5144万 | -2.3% | 35.58 | 3.47 |
| 11/16 | 4,110 | 4,160 | 4,080 | 4,140 | -1.08% | 620,000 | 5995億719万 | -2.93% | 35.33 | 3.45 |
| 11/13 | 4,165 | 4,220 | 4,110 | 4,185 | 0% | 974,400 | 6060億2357万 | -1.71% | 35.71 | 3.49 |
| 11/12 | 4,150 | 4,210 | 4,125 | 4,185 | +0.97% | 498,800 | 6060億2357万 | -1.81% | 35.71 | 3.49 |
| 11/11 | 4,125 | 4,160 | 4,100 | 4,145 | +0.61% | 570,200 | 6002億3123万 | -3.04% | 35.37 | 3.45 |
| 11/10 | 4,150 | 4,185 | 4,080 | 4,120 | -2.6% | 1,121,400 | 5966億1102万 | -3.92% | 35.15 | 3.43 |
| 11/09 | 4,155 | 4,275 | 4,155 | 4,230 | -0.94% | 763,000 | 6125億3995万 | -1.65% | 36.09 | 3.52 |
| 11/06 | 4,210 | 4,325 | 4,170 | 4,270 | +2.89% | 920,200 | 6183億3229万 | -0.81% | 36.43 | 3.56 |
| 11/05 | 4,255 | 4,265 | 4,140 | 4,150 | -3.6% | 1,242,800 | 6009億5527万 | -3.51% | 35.41 | 3.46 |
| 11/04 | 4,450 | 4,450 | 4,295 | 4,305 | 0% | 620,800 | 6234億59万 | +0.14% | 36.73 | 3.59 |
| 11/02 | 4,365 | 4,380 | 4,295 | 4,305 | -2.27% | 413,000 | 6234億59万 | +0.21% | 36.73 | 3.59 |
| 10/30 | 4,350 | 4,450 | 4,345 | 4,405 | +1.38% | 730,000 | 6378億8144万 | +2.7% | 37.59 | 3.67 |
| 10/29 | 4,375 | 4,425 | 4,315 | 4,345 | -1.47% | 775,600 | 6291億9293万 | +1.66% | 37.07 | 3.62 |
| 10/28 | 4,405 | 4,440 | 4,370 | 4,410 | -0.45% | 456,200 | 6386億548万 | +3.5% | 37.63 | 3.67 |
| 10/27 | 4,405 | 4,495 | 4,360 | 4,430 | +0.23% | 457,800 | 6415億165万 | +4.28% | 37.8 | 3.69 |
| 10/26 | 4,400 | 4,440 | 4,370 | 4,420 | +0.8% | 362,400 | 6400億5357万 | +4.44% | 37.71 | 3.68 |
| 10/23 | 4,360 | 4,385 | 4,320 | 4,385 | +2.33% | 450,000 | 6349億8527万 | +4.08% | 37.42 | 3.65 |
| 10/22 | 4,270 | 4,320 | 4,250 | 4,285 | -1.27% | 794,800 | 6205億442万 | +2.12% | 36.56 | 3.57 |
| 10/21 | 4,300 | 4,340 | 4,240 | 4,340 | +0.23% | 557,600 | 6283億9945万 | +3.75% | 37.03 | 3.61 |
| 10/20 | 4,345 | 4,365 | 4,295 | 4,330 | +0.35% | 450,200 | 6269億5152万 | +3.94% | 36.94 | 3.61 |
| 10/19 | 4,195 | 4,340 | 4,195 | 4,315 | +2.86% | 733,600 | 6247億7963万 | +4% | 36.81 | 3.59 |
| 10/16 | 4,210 | 4,230 | 4,170 | 4,195 | -0.24% | 488,200 | 6074億453万 | +1.77% | 35.79 | 3.49 |
| 10/15 | 4,175 | 4,230 | 4,115 | 4,205 | +0.6% | 721,600 | 6088億5246万 | +2.49% | 35.88 | 3.5 |
| 10/14 | 4,180 | 4,205 | 4,110 | 4,180 | -1.76% | 684,400 | 6052億3265万 | +2.35% | 35.66 | 3.48 |
| 10/13 | 4,095 | 4,285 | 4,095 | 4,255 | +3.78% | 886,600 | 6160億9208万 | +4.6% | 36.3 | 3.54 |
| 10/09 | 3,985 | 4,120 | 3,955 | 4,100 | +3.4% | 1,180,800 | 5936億4925万 | +1.36% | 34.98 | 3.41 |
| 10/08 | 4,115 | 4,160 | 3,930 | 3,965 | -7.03% | 1,902,600 | 5741億226万 | -1.61% | 33.83 | 3.3 |
| 10/07 | 4,455 | 4,460 | 4,225 | 4,265 | -5.85% | 1,218,000 | 6175億4001万 | +5.91% | 36.39 | 3.55 |
| 10/06 | 4,490 | 4,570 | 4,475 | 4,530 | +1.34% | 432,800 | 6559億1002万 | +12.97% | 38.65 | 3.77 |
| 10/05 | 4,460 | 4,480 | 4,335 | 4,470 | +0.79% | 495,800 | 6472億2247万 | +12.42% | 38.14 | 3.72 |
| 10/02 | 4,330 | 4,455 | 4,310 | 4,435 | +2.54% | 522,200 | 6421億5473万 | +12.48% | 37.84 | 3.69 |
| 10/01 | 4,230 | 4,350 | 4,180 | 4,325 | +3.59% | 707,400 | 6262億2756万 | +10.7% | 36.9 | 3.6 |
| 09/30 | 4,155 | 4,245 | 4,135 | 4,175 | +1.83% | 629,600 | 6045億7548万 | +7.58% | 35.62 | 3.48 |
| 09/29 | 4,190 | 4,210 | 4,090 | 4,100 | -2.96% | 644,000 | 5937億1485万 | +5.94% | 34.98 | 3.41 |
| 09/28 | 4,140 | 4,230 | 4,105 | 4,225 | +2.42% | 449,600 | 6118億1591万 | +9.4% | 36.05 | 3.52 |
| 09/25 | 4,095 | 4,180 | 4,025 | 4,125 | +2.1% | 629,000 | 5973億3506万 | +7.2% | 35.2 | 3.44 |
| 09/24 | 3,990 | 4,115 | 3,960 | 4,040 | +0.25% | 598,400 | 5850億2634万 | +5.26% | 34.47 | 3.36 |
| 09/18 | 4,080 | 4,080 | 4,005 | 4,030 | -0.86% | 364,600 | 5835億7825万 | +5.17% | 34.39 | 3.36 |
| 09/17 | 4,060 | 4,100 | 4,055 | 4,065 | +0.37% | 460,800 | 5886億4655万 | +6.33% | 34.69 | 3.39 |
| 09/16 | 3,995 | 4,050 | 3,955 | 4,050 | +2.79% | 539,200 | 5864億7442万 | +6.16% | 34.56 | 3.37 |
| 09/15 | 3,985 | 4,010 | 3,915 | 3,940 | -0.38% | 478,800 | 5705億4549万 | +3.44% | 33.62 | 3.28 |
| 09/14 | 3,985 | 3,990 | 3,910 | 3,955 | +0.13% | 403,200 | 5727億1761万 | +3.86% | 33.75 | 3.29 |
| 09/11 | 3,915 | 3,985 | 3,875 | 3,950 | +0.64% | 674,600 | 5719億9357万 | +3.7% | 33.7 | 3.29 |
| 09/10 | 3,790 | 3,925 | 3,790 | 3,925 | +0.64% | 520,800 | 5683億7336万 | +3.05% | 33.49 | 3.27 |
| 09/09 | 3,750 | 3,900 | 3,750 | 3,900 | +7.14% | 490,800 | 5647億5315万 | +2.36% | 33.28 | 3.25 |
| 09/08 | 3,695 | 3,745 | 3,610 | 3,640 | -2.28% | 389,000 | 5271億294万 | -4.41% | 31.06 | 3.03 |
| 09/07 | 3,675 | 3,765 | 3,655 | 3,725 | 0% | 400,400 | 5394億1166万 | -2.33% | 31.78 | 3.1 |
| 09/04 | 3,815 | 3,850 | 3,680 | 3,725 | -1.46% | 345,600 | 5394億1166万 | -2.36% | 31.78 | 3.1 |
| 09/03 | 3,715 | 3,845 | 3,715 | 3,780 | +2.58% | 307,600 | 5473億7613万 | -0.89% | 32.25 | 3.15 |
| 09/02 | 3,655 | 3,790 | 3,630 | 3,685 | -1.21% | 376,200 | 5336億1932万 | -3.28% | 31.44 | 3.07 |
| 09/01 | 3,835 | 3,850 | 3,725 | 3,730 | -3.99% | 454,600 | 5401億3570万 | -2.2% | 31.83 | 3.11 |
| 08/31 | 3,850 | 3,900 | 3,795 | 3,885 | +0.91% | 463,400 | 5625億8102万 | +1.73% | 33.15 | 3.24 |
| 08/28 | 3,750 | 3,865 | 3,745 | 3,850 | +4.62% | 464,800 | 5575億1272万 | +1.02% | 32.85 | 3.21 |
| 08/27 | 3,685 | 3,750 | 3,665 | 3,680 | +1.38% | 343,000 | 5328億9528万 | -3.39% | 31.4 | 3.06 |
| 08/26 | 3,550 | 3,645 | 3,490 | 3,630 | +2.25% | 861,000 | 5256億5485万 | -4.87% | 30.97 | 3.02 |
| 08/25 | 3,550 | 3,720 | 3,440 | 3,550 | -3.01% | 1,057,000 | 5140億7017万 | -7.17% | 30.29 | 2.96 |
| 08/24 | 3,750 | 3,795 | 3,625 | 3,660 | -6.03% | 924,000 | 5299億9911万 | -4.66% | 31.23 | 3.05 |
| 08/21 | 3,840 | 3,940 | 3,820 | 3,895 | -0.13% | 1,059,200 | 5639億5899万 | +1.25% | 33.23 | 3.24 |
| 08/20 | 3,875 | 3,925 | 3,865 | 3,900 | +0.39% | 561,600 | 5646億8295万 | +1.38% | 33.27 | 3.25 |
| 08/19 | 3,890 | 3,940 | 3,875 | 3,885 | 0% | 703,400 | 5625億1109万 | +1.01% | 33.15 | 3.24 |
| 08/18 | 3,875 | 3,890 | 3,855 | 3,885 | +0.39% | 884,400 | 5625億1109万 | +1.04% | 33.15 | 3.24 |
| 08/17 | 3,815 | 3,885 | 3,815 | 3,870 | +1.57% | 887,200 | 5603億3923万 | +0.76% | 33.02 | 3.22 |
| 08/14 | 3,835 | 3,845 | 3,795 | 3,810 | -1.3% | 376,000 | 5516億5180万 | -0.7% | 32.51 | 3.17 |
| 08/13 | 3,890 | 3,895 | 3,840 | 3,860 | -1.03% | 419,800 | 5588億9133万 | +0.65% | 32.93 | 3.21 |
| 08/12 | 3,875 | 3,965 | 3,870 | 3,900 | -0.89% | 543,200 | 5646億8295万 | +1.8% | 33.27 | 3.25 |
| 08/11 | 3,900 | 3,955 | 3,875 | 3,935 | -1.01% | 636,400 | 5697億5061万 | +2.69% | 33.57 | 3.28 |
| 08/10 | 3,870 | 3,990 | 3,835 | 3,975 | +0.76% | 458,400 | 5755億4223万 | +3.89% | 33.91 | 3.31 |
| 08/07 | 3,905 | 3,945 | 3,865 | 3,945 | +0.13% | 306,200 | 5711億9852万 | +3.19% | 33.66 | 3.29 |
| 08/06 | 3,890 | 3,985 | 3,890 | 3,940 | +1.94% | 689,800 | 5704億7457万 | +3.25% | 33.61 | 3.28 |
| 08/05 | 3,770 | 3,880 | 3,765 | 3,865 | +2.11% | 544,400 | 5596億1528万 | +1.63% | 32.97 | 3.22 |
| 08/04 | 3,770 | 3,800 | 3,725 | 3,785 | +0.93% | 285,800 | 5480億3204万 | -0.21% | 32.29 | 3.15 |
