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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 12/30 | 1,200 | 1,290 | 1,190 | 1,250 | +4.17% | 3,696,100 | 2126億5186万 | -0.16% | - | - |
| 12/29 | 1,180 | 1,220 | 1,170 | 1,200 | +1.69% | 2,308,600 | 2041億4578万 | -4.91% | - | - |
| 12/28 | 1,130 | 1,210 | 1,120 | 1,180 | +7.27% | 3,688,900 | 2007億4335万 | -6.87% | - | - |
| 12/25 | 1,140 | 1,150 | 1,080 | 1,100 | -4.35% | 2,778,100 | 1871億3363万 | -13.39% | - | - |
| 12/24 | 1,160 | 1,210 | 1,140 | 1,150 | -1.71% | 3,309,800 | 1956億3971万 | -9.73% | - | - |
| 12/22 | 1,200 | 1,300 | 1,160 | 1,170 | -2.5% | 10,043,000 | 1990億4214万 | -8.38% | - | - |
| 12/21 | 1,220 | 1,230 | 1,200 | 1,200 | 0% | 1,919,800 | 2041億4578万 | -6.18% | - | - |
| 12/18 | 1,210 | 1,230 | 1,200 | 1,200 | -0.83% | 2,271,400 | 2041億4578万 | -6.25% | - | - |
| 12/17 | 1,240 | 1,240 | 1,210 | 1,210 | -0.82% | 1,503,200 | 2058億4700万 | -5.62% | - | - |
| 12/16 | 1,240 | 1,260 | 1,210 | 1,220 | -1.61% | 2,736,700 | 2075億4821万 | -5.06% | - | - |
| 12/15 | 1,250 | 1,260 | 1,240 | 1,240 | -1.59% | 1,380,200 | 2109億5064万 | -3.73% | - | - |
| 12/14 | 1,250 | 1,270 | 1,240 | 1,260 | -0.79% | 1,530,000 | 2143億5307万 | -2.4% | - | - |
| 12/11 | 1,250 | 1,350 | 1,240 | 1,270 | +1.6% | 5,420,500 | 2160億5429万 | -1.78% | - | - |
| 12/10 | 1,250 | 1,260 | 1,240 | 1,250 | 0% | 1,606,600 | 2126億5186万 | -3.55% | - | - |
| 12/09 | 1,260 | 1,270 | 1,250 | 1,250 | -0.79% | 1,538,000 | 2126億5186万 | -3.7% | - | - |
| 12/08 | 1,290 | 1,290 | 1,260 | 1,260 | -2.33% | 1,625,100 | 2143億5307万 | -3.08% | - | - |
| 12/07 | 1,310 | 1,310 | 1,290 | 1,290 | +0.78% | 1,565,100 | 2194億5672万 | -0.92% | - | - |
| 12/04 | 1,280 | 1,300 | 1,270 | 1,280 | -0.78% | 1,422,600 | 2177億5550万 | -1.92% | - | - |
| 12/03 | 1,280 | 1,310 | 1,280 | 1,290 | -0.77% | 3,344,200 | 2194億5672万 | -1.38% | - | - |
| 12/02 | 1,400 | 1,400 | 1,300 | 1,300 | +3.17% | 5,621,900 | 2211億5793万 | -0.84% | - | - |
| 12/01 | 1,290 | 1,330 | 1,260 | 1,260 | 0% | 4,021,200 | 2143億5307万 | -4.11% | - | - |
| 11/30 | 1,310 | 1,350 | 1,260 | 1,260 | -4.55% | 13,612,500 | 2143億5307万 | -4.4% | - | - |
| 11/27 | 1,410 | 1,440 | 1,320 | 1,320 | -5.71% | 3,935,200 | 2245億6036万 | -0.15% | - | - |
| 11/26 | 1,480 | 1,510 | 1,390 | 1,400 | -6.67% | 5,375,600 | 2381億7008万 | +5.74% | - | - |
| 11/25 | 1,570 | 1,720 | 1,500 | 1,500 | 0% | 13,030,300 | 2551億8223万 | +13.38% | - | - |
| 11/24 | 1,320 | 1,800 | 1,320 | 1,500 | +13.64% | 19,346,200 | 2551億8223万 | +13.81% | - | - |
| 11/20 | 1,300 | 1,350 | 1,300 | 1,320 | +4.76% | 3,911,200 | 2245億6036万 | +0.38% | - | - |
| 11/19 | 1,210 | 1,280 | 1,190 | 1,260 | +5% | 4,706,700 | 2143億5307万 | -4.47% | - | - |
| 11/18 | 1,220 | 1,220 | 1,190 | 1,200 | -1.64% | 2,088,900 | 2041億4578万 | -9.5% | - | - |
| 11/17 | 1,220 | 1,230 | 1,200 | 1,220 | +0.83% | 1,843,700 | 2075億4821万 | -8.82% | - | - |
| 11/16 | 1,220 | 1,230 | 1,210 | 1,210 | -1.63% | 1,375,700 | 2058億4700万 | -9.97% | - | - |
| 11/13 | 1,220 | 1,250 | 1,210 | 1,230 | -1.6% | 2,590,600 | 2092億4943万 | -8.96% | - | - |
| 11/12 | 1,270 | 1,270 | 1,240 | 1,250 | -3.1% | 3,845,900 | 2126億5186万 | -7.82% | - | - |
| 11/11 | 1,300 | 1,320 | 1,290 | 1,290 | -0.77% | 2,640,100 | 2194億5672万 | -5.22% | - | - |
| 11/10 | 1,310 | 1,340 | 1,300 | 1,300 | 0% | 2,429,700 | 2211億5793万 | -4.69% | - | - |
| 11/09 | 1,320 | 1,320 | 1,300 | 1,300 | -1.52% | 826,300 | 2211億5793万 | -4.83% | - | - |
| 11/06 | 1,320 | 1,330 | 1,300 | 1,320 | -0.75% | 1,417,300 | 2245億6036万 | -3.65% | - | - |
| 11/05 | 1,310 | 1,340 | 1,290 | 1,330 | +1.53% | 2,569,400 | 2262億6157万 | -3.06% | - | - |
| 11/04 | 1,300 | 1,340 | 1,290 | 1,310 | +1.55% | 2,766,100 | 2228億5915万 | -4.66% | - | - |
| 11/02 | 1,300 | 1,300 | 1,260 | 1,290 | -3.01% | 3,436,900 | 2194億5672万 | -6.59% | - | - |
| 10/30 | 1,340 | 1,360 | 1,330 | 1,330 | -1.48% | 1,467,600 | 2262億6157万 | -4.18% | - | - |
| 10/29 | 1,360 | 1,360 | 1,320 | 1,350 | 0% | 3,388,400 | 2296億6400万 | -3.3% | - | - |
| 10/28 | 1,370 | 1,380 | 1,350 | 1,350 | -2.17% | 1,593,400 | 2296億6400万 | -4.12% | - | - |
| 10/27 | 1,350 | 1,390 | 1,340 | 1,380 | +0.73% | 2,918,800 | 2347億6765万 | -2.82% | - | - |
| 10/26 | 1,360 | 1,380 | 1,360 | 1,370 | +0.74% | 1,505,600 | 2330億6643万 | -4.33% | - | - |
| 10/23 | 1,380 | 1,380 | 1,360 | 1,360 | 0% | 1,229,700 | 2313億6522万 | -5.75% | - | - |
| 10/22 | 1,380 | 1,380 | 1,350 | 1,360 | -1.45% | 1,437,100 | 2313億6522万 | -6.53% | - | - |
| 10/21 | 1,360 | 1,390 | 1,350 | 1,380 | +1.47% | 1,663,600 | 2347億6765万 | -5.93% | - | - |
| 10/20 | 1,390 | 1,390 | 1,350 | 1,360 | -2.16% | 1,565,600 | 2313億6522万 | -8.11% | - | - |
| 10/19 | 1,410 | 1,420 | 1,370 | 1,390 | -2.11% | 2,100,200 | 2364億6886万 | -6.96% | - | - |
| 10/16 | 1,440 | 1,450 | 1,410 | 1,420 | +0.71% | 1,445,200 | 2415億7251万 | -5.59% | - | - |
| 10/15 | 1,410 | 1,440 | 1,400 | 1,410 | -2.76% | 2,494,200 | 2398億7129万 | -6.81% | - | - |
| 10/14 | 1,480 | 1,540 | 1,440 | 1,450 | -2.03% | 4,683,000 | 2466億7615万 | -4.79% | - | - |
| 10/13 | 1,520 | 1,530 | 1,460 | 1,480 | +6.47% | 8,181,400 | 2517億7980万 | -3.39% | - | - |
| 10/09 | 1,380 | 1,400 | 1,340 | 1,390 | +1.46% | 3,911,900 | 2364億6886万 | -9.8% | - | - |
| 10/08 | 1,380 | 1,410 | 1,370 | 1,370 | 0% | 2,940,900 | 2330億6643万 | -11.84% | - | - |
| 10/07 | 1,360 | 1,400 | 1,360 | 1,370 | +0.74% | 3,113,500 | 2330億6643万 | -12.74% | - | - |
| 10/06 | 1,380 | 1,400 | 1,350 | 1,360 | 0% | 1,941,800 | 2313億6522万 | -14.36% | - | - |
| 10/05 | 1,360 | 1,380 | 1,350 | 1,360 | 0% | 1,100,700 | 2313億6522万 | -15.05% | - | - |
| 10/02 | 1,370 | 1,400 | 1,350 | 1,360 | -2.86% | 1,603,500 | 2313億6522万 | -15.84% | - | - |
| 10/01 | 1,360 | 1,410 | 1,330 | 1,400 | +2.19% | 3,949,500 | 2381億7008万 | -13.95% | - | - |
| 09/30 | 1,410 | 1,410 | 1,320 | 1,370 | -1.44% | 4,048,400 | 2330億6643万 | -16.26% | - | - |
| 09/29 | 1,460 | 1,470 | 1,380 | 1,390 | -5.44% | 3,836,900 | 2364億6886万 | -15.6% | - | - |
| 09/28 | 1,480 | 1,510 | 1,460 | 1,470 | +0.68% | 1,868,200 | 2500億7858万 | -11.45% | - | - |
| 09/25 | 1,470 | 1,510 | 1,390 | 1,460 | -5.81% | 7,291,200 | 2483億7737万 | -12.52% | - | - |
| 09/24 | 1,630 | 1,640 | 1,550 | 1,550 | -5.49% | 3,415,600 | 2636億8830万 | -7.74% | - | - |
| 09/18 | 1,660 | 1,660 | 1,640 | 1,640 | -1.2% | 1,150,700 | 2789億9924万 | -2.79% | - | - |
| 09/17 | 1,670 | 1,680 | 1,650 | 1,660 | -0.6% | 1,337,200 | 2824億167万 | -1.83% | - | - |
| 09/16 | 1,670 | 1,670 | 1,650 | 1,670 | +1.21% | 404,400 | 2841億288万 | -1.47% | - | - |
| 09/15 | 1,670 | 1,700 | 1,650 | 1,650 | 0% | 1,863,500 | 2807億45万 | -2.83% | - | - |
| 09/14 | 1,680 | 1,690 | 1,650 | 1,650 | -0.6% | 1,917,300 | 2807億45万 | -3.06% | - | - |
| 09/11 | 1,690 | 1,710 | 1,660 | 1,660 | -2.35% | 1,404,800 | 2824億167万 | -2.64% | - | - |
| 09/10 | 1,690 | 1,720 | 1,680 | 1,700 | -1.16% | 1,322,100 | 2892億653万 | -0.41% | - | - |
| 09/09 | 1,680 | 1,720 | 1,660 | 1,720 | +4.88% | 1,583,200 | 2926億896万 | +0.7% | - | - |
| 09/08 | 1,650 | 1,690 | 1,640 | 1,640 | 0% | 1,286,500 | 2789億9924万 | -3.98% | - | - |
| 09/07 | 1,650 | 1,660 | 1,630 | 1,640 | -1.2% | 1,719,500 | 2789億9924万 | -4.09% | - | - |
| 09/04 | 1,680 | 1,710 | 1,660 | 1,660 | -1.78% | 2,825,100 | 2824億167万 | -2.92% | - | - |
| 09/03 | 1,720 | 1,740 | 1,690 | 1,690 | 0% | 2,116,500 | 2875億531万 | -1.11% | - | - |
| 09/02 | 1,690 | 1,740 | 1,680 | 1,690 | -1.74% | 2,293,300 | 2875億531万 | -1% | - | - |
| 09/01 | 1,770 | 1,790 | 1,710 | 1,720 | -2.82% | 2,917,900 | 2926億896万 | +0.94% | - | - |
| 08/31 | 1,800 | 1,870 | 1,760 | 1,770 | -3.28% | 6,161,800 | 3011億1503万 | +4.06% | - | - |
| 08/28 | 1,720 | 1,840 | 1,720 | 1,830 | +8.93% | 7,268,000 | 3113億2232万 | +7.9% | - | - |
| 08/27 | 1,720 | 1,730 | 1,660 | 1,680 | -2.33% | 2,080,200 | 2858億410万 | -0.47% | - | - |
| 08/26 | 1,680 | 1,740 | 1,660 | 1,720 | +4.88% | 4,300,400 | 2926億896万 | +1.9% | - | - |
| 08/25 | 1,600 | 1,710 | 1,580 | 1,640 | +1.23% | 5,119,800 | 2789億9924万 | -2.9% | - | - |
| 08/24 | 1,670 | 1,750 | 1,620 | 1,620 | -2.41% | 6,790,100 | 2755億9681万 | -4.37% | - | - |
| 08/21 | 1,680 | 1,690 | 1,660 | 1,660 | -2.35% | 2,184,000 | 2824億167万 | -2.06% | - | - |
| 08/20 | 1,710 | 1,720 | 1,690 | 1,700 | -0.58% | 1,636,100 | 2892億653万 | +0.12% | - | - |
| 08/19 | 1,720 | 1,730 | 1,710 | 1,710 | -0.58% | 1,473,700 | 2909億774万 | +0.65% | - | - |
| 08/18 | 1,740 | 1,740 | 1,720 | 1,720 | -1.15% | 1,308,700 | 2926億896万 | +1.06% | - | - |
| 08/17 | 1,750 | 1,750 | 1,710 | 1,740 | 0% | 2,119,200 | 2960億1139万 | +2.05% | - | - |
| 08/14 | 1,760 | 1,780 | 1,740 | 1,740 | -0.57% | 2,309,600 | 2960億1139万 | +2.11% | - | - |
| 08/13 | 1,750 | 1,790 | 1,740 | 1,750 | 0% | 2,901,800 | 2977億1260万 | +2.88% | - | - |
| 08/12 | 1,760 | 1,790 | 1,720 | 1,750 | -0.57% | 3,728,700 | 2977億1260万 | +3.24% | - | - |
| 08/11 | 1,720 | 1,770 | 1,720 | 1,760 | +2.33% | 3,481,800 | 2994億1382万 | +4.08% | - | - |
| 08/10 | 1,700 | 1,720 | 1,690 | 1,720 | +0.58% | 675,500 | 2926億896万 | +2.08% | - | - |
| 08/07 | 1,690 | 1,720 | 1,680 | 1,710 | 0% | 938,200 | 2909億774万 | +1.66% | - | - |
| 08/06 | 1,720 | 1,740 | 1,690 | 1,710 | -0.58% | 1,676,300 | 2909億774万 | +1.85% | - | - |
| 08/05 | 1,700 | 1,730 | 1,690 | 1,720 | +1.78% | 1,934,400 | 2926億896万 | +2.93% | - | - |
| 08/04 | 1,650 | 1,710 | 1,630 | 1,690 | +2.42% | 2,419,800 | 2875億531万 | +1.68% | - | - |
