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 |
|---|
| 2024 | 1/1, 株式分割 1→2 |
| 2015 |
| 12/30 | 3,325 | 3,360 | 3,305 | 3,320 | -0.9% | 494,600 | 4709億5901万 | -2.5% | 24.82 | 1.97 |
| 12/29 | 3,300 | 3,365 | 3,300 | 3,350 | +0.3% | 370,000 | 4752億1466万 | -1.82% | 25.05 | 1.99 |
| 12/28 | 3,365 | 3,375 | 3,295 | 3,340 | -1.33% | 579,600 | 4737億9611万 | -2.22% | 24.97 | 1.99 |
| 12/25 | 3,360 | 3,400 | 3,345 | 3,385 | +2.11% | 508,200 | 4801億7959万 | -0.91% | 25.31 | 2.01 |
| 12/24 | 3,400 | 3,420 | 3,305 | 3,315 | -1.49% | 369,600 | 4702億4973万 | -2.81% | 24.79 | 1.97 |
| 12/22 | 3,310 | 3,395 | 3,310 | 3,365 | +2.44% | 803,400 | 4773億4249万 | -1.32% | 25.16 | 2 |
| 12/21 | 3,265 | 3,355 | 3,255 | 3,285 | -0.15% | 719,600 | 4659億9408万 | -3.5% | 24.56 | 1.95 |
| 12/18 | 3,355 | 3,400 | 3,285 | 3,290 | -1.94% | 979,800 | 4667億335万 | -3.32% | 24.6 | 1.96 |
| 12/17 | 3,455 | 3,485 | 3,330 | 3,355 | -1.47% | 1,293,000 | 4759億2394万 | -1.44% | 25.09 | 2 |
| 12/16 | 3,375 | 3,410 | 3,345 | 3,405 | +3.5% | 664,200 | 4830億1669万 | +0.12% | 25.46 | 2.02 |
| 12/15 | 3,355 | 3,370 | 3,285 | 3,290 | -1.64% | 361,000 | 4667億335万 | -3.15% | 24.6 | 1.96 |
| 12/14 | 3,290 | 3,350 | 3,215 | 3,345 | -1.33% | 965,400 | 4745億538万 | -1.53% | 25.01 | 1.99 |
| 12/11 | 3,275 | 3,405 | 3,275 | 3,390 | +3.2% | 711,200 | 4808億8887万 | -0.06% | 25.35 | 2.02 |
| 12/10 | 3,350 | 3,390 | 3,280 | 3,285 | -3.24% | 889,400 | 4659億9408万 | -2.9% | 24.56 | 1.95 |
| 12/09 | 3,425 | 3,460 | 3,390 | 3,395 | -2.3% | 491,800 | 4815億9814万 | +0.71% | 25.39 | 2.02 |
| 12/08 | 3,515 | 3,540 | 3,470 | 3,475 | -1.28% | 431,600 | 4929億4655万 | +3.61% | 25.98 | 2.07 |
| 12/07 | 3,445 | 3,525 | 3,445 | 3,520 | +3.23% | 639,400 | 4993億3003万 | +5.52% | 26.32 | 2.09 |
| 12/04 | 3,370 | 3,455 | 3,370 | 3,410 | -1.3% | 861,000 | 4837億2597万 | +2.87% | 25.5 | 2.03 |
| 12/03 | 3,485 | 3,510 | 3,430 | 3,455 | -2.12% | 935,600 | 4901億945万 | +4.82% | 25.83 | 2.05 |
| 12/02 | 3,560 | 3,570 | 3,510 | 3,530 | -0.14% | 497,200 | 5007億4858万 | +7.72% | 26.4 | 2.1 |
| 12/01 | 3,535 | 3,575 | 3,480 | 3,535 | -0.28% | 790,000 | 5014億5786万 | +8.5% | 26.43 | 2.1 |
| 11/30 | 3,550 | 3,565 | 3,520 | 3,545 | +1% | 728,000 | 5028億7641万 | +9.55% | 26.51 | 2.11 |
| 11/27 | 3,540 | 3,540 | 3,505 | 3,510 | -0.57% | 541,600 | 4979億1148万 | +9.38% | 26.25 | 2.09 |
| 11/26 | 3,490 | 3,540 | 3,475 | 3,530 | +1.15% | 782,000 | 5007億4858万 | +10.83% | 26.4 | 2.1 |
| 11/25 | 3,480 | 3,505 | 3,460 | 3,490 | -0.29% | 529,400 | 4950億7438万 | +10.51% | 26.1 | 2.08 |
| 11/24 | 3,485 | 3,535 | 3,460 | 3,500 | +1.01% | 1,003,800 | 4964億9293万 | +11.82% | 26.17 | 2.08 |
| 11/20 | 3,340 | 3,470 | 3,340 | 3,465 | +3.74% | 1,250,600 | 4915億2800万 | +11.7% | 25.91 | 2.06 |
| 11/19 | 3,295 | 3,345 | 3,250 | 3,340 | +2.61% | 1,109,800 | 4737億9611万 | +8.65% | 24.97 | 1.99 |
| 11/18 | 3,315 | 3,315 | 3,225 | 3,255 | -0.91% | 637,600 | 4617億3842万 | +6.72% | 24.34 | 1.94 |
| 11/17 | 3,300 | 3,355 | 3,275 | 3,285 | +2.18% | 932,400 | 4659億9408万 | +8.34% | 24.56 | 1.95 |
| 11/16 | 3,215 | 3,250 | 3,195 | 3,215 | -1.68% | 525,000 | 4560億6422万 | +6.53% | 24.04 | 1.91 |
| 11/13 | 3,265 | 3,300 | 3,230 | 3,270 | -1.06% | 449,600 | 4638億6625万 | +8.82% | 24.45 | 1.94 |
| 11/12 | 3,285 | 3,340 | 3,280 | 3,305 | +0.46% | 530,200 | 4688億3118万 | +10.46% | 24.71 | 1.97 |
| 11/11 | 3,245 | 3,295 | 3,245 | 3,290 | -0.15% | 482,400 | 4667億335万 | +10.63% | 24.6 | 1.96 |
| 11/10 | 3,220 | 3,315 | 3,220 | 3,295 | 0% | 648,000 | 4674億1263万 | +11.54% | 24.64 | 1.96 |
| 11/09 | 3,240 | 3,315 | 3,235 | 3,295 | +2.65% | 1,014,200 | 4674億1263万 | +12.42% | 24.64 | 1.96 |
| 11/06 | 3,195 | 3,225 | 3,165 | 3,210 | +1.58% | 923,600 | 4553億5494万 | +10.35% | 24 | 1.91 |
| 11/05 | 3,000 | 3,210 | 3,000 | 3,160 | +5.51% | 1,555,800 | 4482億6219万 | +9.57% | 23.63 | 1.88 |
| 11/04 | 3,020 | 3,045 | 2,990 | 2,995 | +0.84% | 611,400 | 4248億5609万 | +4.79% | 22.39 | 1.78 |
| 11/02 | 2,965 | 3,020 | 2,960 | 2,970 | -1.66% | 497,800 | 4213億971万 | +4.43% | 22.21 | 1.77 |
| 10/30 | 2,970 | 3,030 | 2,960 | 3,020 | +0.67% | 628,400 | 4284億247万 | +6.71% | 22.58 | 1.8 |
| 10/29 | 2,985 | 3,010 | 2,960 | 3,000 | +2.04% | 619,600 | 4255億6537万 | +6.5% | 22.43 | 1.78 |
| 10/28 | 2,955 | 2,995 | 2,920 | 2,940 | -1.18% | 454,800 | 4170億5406万 | +4.59% | 21.98 | 1.75 |
| 10/27 | 3,020 | 3,040 | 2,960 | 2,975 | -2.3% | 603,600 | 4220億1899万 | +5.87% | 22.25 | 1.77 |
| 10/26 | 3,040 | 3,075 | 3,030 | 3,045 | +2.01% | 740,200 | 4319億4885万 | +8.59% | 22.77 | 1.81 |
| 10/23 | 2,945 | 2,985 | 2,920 | 2,985 | +4.01% | 487,000 | 4234億3754万 | +6.84% | 22.32 | 1.78 |
| 10/22 | 2,900 | 2,940 | 2,860 | 2,870 | -1.71% | 501,200 | 4071億2420万 | +2.94% | 21.46 | 1.71 |
| 10/21 | 2,850 | 2,930 | 2,845 | 2,920 | +1.92% | 431,800 | 4142億1696万 | +4.73% | 21.83 | 1.74 |
| 10/20 | 2,825 | 2,870 | 2,805 | 2,865 | +3.24% | 737,200 | 4064億1493万 | +2.8% | 21.42 | 1.7 |
| 10/19 | 2,805 | 2,810 | 2,770 | 2,775 | -1.25% | 458,000 | 3936億4796万 | -0.54% | 20.75 | 1.65 |
| 10/16 | 2,815 | 2,820 | 2,785 | 2,810 | +1.81% | 459,400 | 3986億1289万 | +0.83% | 21.01 | 1.67 |
| 10/15 | 2,700 | 2,775 | 2,680 | 2,760 | +0.55% | 598,800 | 3915億2014万 | -0.83% | 20.64 | 1.64 |
| 10/14 | 2,770 | 2,775 | 2,720 | 2,745 | -2.31% | 752,200 | 3893億9231万 | -1.29% | 20.53 | 1.63 |
| 10/13 | 2,915 | 2,915 | 2,795 | 2,810 | -3.6% | 739,000 | 3986億1289万 | +1.01% | 21.01 | 1.67 |
| 10/09 | 2,925 | 2,940 | 2,890 | 2,915 | +0.52% | 596,800 | 4135億768万 | +4.97% | 21.8 | 1.73 |
| 10/08 | 2,930 | 2,930 | 2,865 | 2,900 | -1.19% | 710,600 | 4113億7985万 | +4.73% | 21.68 | 1.72 |
| 10/07 | 2,900 | 2,940 | 2,860 | 2,935 | +2.8% | 901,400 | 4163億4478万 | +6.11% | 21.95 | 1.75 |
| 10/06 | 2,950 | 2,960 | 2,850 | 2,855 | +1.6% | 1,060,600 | 4049億9637万 | +3.25% | 21.35 | 1.7 |
| 10/05 | 2,795 | 2,815 | 2,765 | 2,810 | +3.5% | 534,200 | 3986億1289万 | +1.7% | 21.01 | 1.67 |
| 10/02 | 2,640 | 2,725 | 2,585 | 2,715 | -0.55% | 730,000 | 3851億3666万 | -1.63% | 20.3 | 1.61 |
| 10/01 | 2,670 | 2,755 | 2,660 | 2,730 | +5.61% | 1,000,600 | 3872億6448万 | -0.91% | 20.41 | 1.62 |
| 09/30 | 2,545 | 2,610 | 2,545 | 2,585 | +2.78% | 602,600 | 3666億9549万 | -6.1% | 19.33 | 1.54 |
| 09/29 | 2,600 | 2,600 | 2,515 | 2,515 | -5.09% | 653,000 | 3567億6563万 | -9.04% | 18.8 | 1.5 |
| 09/28 | 2,715 | 2,715 | 2,635 | 2,650 | +1.34% | 728,600 | 3759億1607万 | -4.81% | 19.81 | 1.58 |
| 09/25 | 2,690 | 2,695 | 2,555 | 2,615 | -3.15% | 1,405,200 | 3709億5114万 | -6.61% | 19.55 | 1.55 |
| 09/24 | 2,790 | 2,790 | 2,665 | 2,700 | -4.93% | 818,000 | 3830億883万 | -4.29% | 20.19 | 1.61 |
| 09/18 | 2,905 | 2,910 | 2,825 | 2,840 | -2.91% | 753,800 | 4028億6855万 | 0% | 21.23 | 1.69 |
| 09/17 | 2,870 | 2,930 | 2,850 | 2,925 | +3.54% | 509,600 | 4149億2623万 | +2.42% | 21.87 | 1.74 |
| 09/16 | 2,840 | 2,860 | 2,810 | 2,825 | +0.71% | 538,400 | 4007億4072万 | -1.46% | 21.12 | 1.68 |
| 09/15 | 2,845 | 2,850 | 2,805 | 2,805 | -0.53% | 424,200 | 3979億362万 | -2.5% | 20.97 | 1.67 |
| 09/14 | 2,900 | 2,900 | 2,820 | 2,820 | -1.57% | 356,600 | 4000億3144万 | -2.46% | 21.08 | 1.68 |
| 09/11 | 2,850 | 2,920 | 2,850 | 2,865 | -1.04% | 683,800 | 4064億1493万 | -1.41% | 21.42 | 1.7 |
| 09/10 | 2,875 | 2,915 | 2,815 | 2,895 | -2.03% | 850,800 | 4106億7058万 | -1.4% | 21.64 | 1.72 |
| 09/09 | 2,885 | 2,960 | 2,855 | 2,955 | +9.44% | 1,324,200 | 4191億8189万 | -0.4% | 22.09 | 1.76 |
| 09/08 | 2,720 | 2,780 | 2,685 | 2,700 | -0.55% | 826,600 | 3830億883万 | -9.79% | 20.19 | 1.61 |
| 09/07 | 2,690 | 2,765 | 2,635 | 2,715 | +0.74% | 1,057,600 | 3851億3666万 | -10.51% | 20.3 | 1.61 |
| 09/04 | 2,795 | 2,810 | 2,650 | 2,695 | -3.23% | 1,546,000 | 3822億9955万 | -12.44% | 20.15 | 1.6 |
| 09/03 | 2,770 | 2,860 | 2,760 | 2,785 | +4.11% | 1,476,800 | 3950億6652万 | -10.71% | 20.82 | 1.66 |
| 09/02 | 2,635 | 2,720 | 2,630 | 2,675 | -1.11% | 1,231,400 | 3794億6245万 | -15.16% | 20 | 1.59 |
| 09/01 | 2,795 | 2,800 | 2,705 | 2,705 | -4.59% | 1,161,400 | 3837億1811万 | -15.31% | 20.22 | 1.61 |
| 08/31 | 2,920 | 2,925 | 2,830 | 2,835 | -2.91% | 998,000 | 4021億5927万 | -12.36% | 21.2 | 1.69 |
| 08/28 | 2,950 | 2,965 | 2,905 | 2,920 | +4.29% | 1,681,400 | 4142億1696万 | -10.79% | 21.83 | 1.74 |
| 08/27 | 2,855 | 2,895 | 2,790 | 2,800 | +2.75% | 1,398,400 | 3971億9434万 | -15.41% | 20.93 | 1.67 |
| 08/26 | 2,635 | 2,760 | 2,605 | 2,725 | +5.21% | 1,614,200 | 3865億5521万 | -18.73% | 20.37 | 1.62 |
| 08/25 | 2,525 | 2,805 | 2,505 | 2,590 | -3.54% | 1,870,800 | 3674億477万 | -23.8% | 19.36 | 1.54 |
| 08/24 | 2,780 | 2,835 | 2,685 | 2,685 | -6.61% | 1,580,800 | 3808億8100万 | -22.22% | 20.07 | 1.6 |
| 08/21 | 2,895 | 2,900 | 2,840 | 2,875 | -4.49% | 1,572,000 | 4078億3348万 | -17.83% | 21.5 | 1.71 |
| 08/20 | 3,025 | 3,055 | 3,010 | 3,010 | -0.99% | 678,400 | 4269億8392万 | -14.95% | 22.5 | 1.79 |
| 08/19 | 3,120 | 3,145 | 3,030 | 3,040 | -2.88% | 1,378,800 | 4312億3957万 | -14.85% | 22.73 | 1.81 |
| 08/18 | 3,200 | 3,200 | 3,110 | 3,130 | -1.88% | 986,600 | 4440億653万 | -13.03% | 23.4 | 1.86 |
| 08/17 | 3,205 | 3,225 | 3,150 | 3,190 | -1.39% | 1,249,400 | 4525億1784万 | -11.98% | 23.85 | 1.9 |
| 08/14 | 3,185 | 3,250 | 3,185 | 3,235 | +0.78% | 1,396,600 | 4589億132万 | -11.1% | 24.19 | 1.92 |
| 08/13 | 3,180 | 3,230 | 3,150 | 3,210 | +4.9% | 2,317,000 | 4553億5494万 | -12.25% | 24 | 1.91 |
| 08/12 | 3,195 | 3,195 | 3,035 | 3,060 | -3.16% | 2,324,000 | 4340億7667万 | -16.8% | 22.88 | 1.82 |
| 08/11 | 3,200 | 3,200 | 3,135 | 3,160 | -1.4% | 2,057,800 | 4482億6219万 | -14.87% | 23.63 | 1.88 |
| 08/10 | 3,195 | 3,255 | 3,185 | 3,205 | -10.85% | 3,248,000 | 4546億4567万 | -14.3% | 23.96 | 1.91 |
| 08/07 | 3,640 | 3,645 | 3,580 | 3,595 | -2.31% | 775,600 | 5099億6917万 | -4.64% | 26.88 | 2.14 |
| 08/06 | 3,670 | 3,730 | 3,650 | 3,680 | +1.94% | 645,200 | 5220億2685万 | -2.8% | 27.51 | 2.19 |
| 08/05 | 3,670 | 3,680 | 3,600 | 3,610 | -2.96% | 694,000 | 5120億9699万 | -4.95% | 26.99 | 2.15 |
| 08/04 | 3,750 | 3,775 | 3,680 | 3,720 | -2.62% | 719,200 | 5277億106万 | -2.31% | 27.81 | 2.21 |
