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 |
---|
2018 | 10/1, 株式併合 10→1 |
2015 |
12/30 | 1,860 | 1,890 | 1,850 | 1,880 | +2.17% | 100,100 | 136億9720万 | +4.16% | 46.1 | 0.84 |
12/29 | 1,810 | 1,860 | 1,780 | 1,840 | +1.66% | 60,000 | 134億577万 | +2.39% | 45.11 | 0.82 |
12/28 | 1,750 | 1,820 | 1,750 | 1,810 | +4.02% | 45,900 | 131億8720万 | +1.23% | 44.38 | 0.81 |
12/25 | 1,680 | 1,750 | 1,680 | 1,740 | +2.96% | 65,400 | 126億7719万 | -2.3% | 42.66 | 0.77 |
12/24 | 1,790 | 1,800 | 1,690 | 1,690 | -5.59% | 87,400 | 123億1291万 | -4.84% | 41.44 | 0.75 |
12/22 | 1,810 | 1,820 | 1,790 | 1,790 | -1.65% | 28,500 | 130億4148万 | +0.96% | 43.89 | 0.8 |
12/21 | 1,820 | 1,820 | 1,790 | 1,820 | -0.55% | 42,100 | 132億6005万 | +3.12% | 44.62 | 0.81 |
12/18 | 1,850 | 1,870 | 1,820 | 1,830 | -2.14% | 76,500 | 133億3291万 | +4.33% | 44.87 | 0.81 |
12/17 | 1,860 | 1,890 | 1,860 | 1,870 | +1.63% | 43,200 | 136億2434万 | +7.35% | 45.85 | 0.83 |
12/16 | 1,870 | 1,870 | 1,840 | 1,840 | +0.55% | 35,400 | 134億577万 | +6.42% | 45.11 | 0.82 |
12/15 | 1,880 | 1,890 | 1,830 | 1,830 | -3.17% | 71,600 | 133億3291万 | +6.64% | 44.87 | 0.81 |
12/14 | 1,850 | 1,890 | 1,820 | 1,890 | 0% | 90,900 | 137億7006万 | +10.85% | 46.34 | 0.84 |
12/11 | 1,840 | 1,900 | 1,840 | 1,890 | +3.85% | 100,700 | 137億7006万 | +11.7% | 46.34 | 0.84 |
12/10 | 1,820 | 1,850 | 1,800 | 1,820 | -1.09% | 58,200 | 132億6005万 | +8.53% | 44.62 | 0.81 |
12/09 | 1,870 | 1,880 | 1,830 | 1,840 | -2.65% | 103,100 | 134億577万 | +10.44% | 45.11 | 0.82 |
12/08 | 1,890 | 1,900 | 1,860 | 1,890 | -0.53% | 103,000 | 137億7006万 | +14.27% | 46.34 | 0.84 |
12/07 | 1,910 | 1,930 | 1,880 | 1,900 | +2.15% | 305,300 | 138億4291万 | +15.92% | 46.59 | 0.85 |
12/04 | 1,800 | 1,860 | 1,800 | 1,860 | +1.64% | 115,200 | 135億5148万 | +14.46% | 45.6 | 0.83 |
12/03 | 1,830 | 1,850 | 1,790 | 1,830 | 0% | 180,800 | 133億3291万 | +13.66% | 44.87 | 0.81 |
12/02 | 1,770 | 1,840 | 1,750 | 1,830 | +3.39% | 301,400 | 133億3291万 | +14.59% | 44.87 | 0.81 |
12/01 | 1,790 | 1,840 | 1,750 | 1,770 | +7.27% | 695,900 | 128億9577万 | +11.6% | 43.4 | 0.79 |
11/30 | 1,670 | 1,670 | 1,640 | 1,650 | -0.6% | 16,400 | 120億2148万 | +4.56% | 40.46 | 0.73 |
11/27 | 1,680 | 1,690 | 1,650 | 1,660 | -1.19% | 24,000 | 120億9433万 | +5.6% | 40.7 | 0.74 |
11/26 | 1,690 | 1,690 | 1,670 | 1,680 | +0.6% | 25,400 | 122億4005万 | +7.21% | 41.19 | 0.75 |
11/25 | 1,690 | 1,690 | 1,660 | 1,670 | -0.6% | 23,100 | 121億6719万 | +7.12% | 40.95 | 0.74 |
11/24 | 1,630 | 1,690 | 1,630 | 1,680 | +3.07% | 50,400 | 122億4005万 | +8.25% | 41.19 | 0.75 |
11/20 | 1,610 | 1,630 | 1,600 | 1,630 | +0.62% | 9,700 | 118億7576万 | +5.43% | 39.97 | 0.73 |
11/19 | 1,630 | 1,630 | 1,610 | 1,620 | 0% | 25,700 | 118億290万 | +5.13% | 39.72 | 0.72 |
11/18 | 1,630 | 1,640 | 1,600 | 1,620 | 0% | 45,000 | 118億290万 | +5.4% | 39.72 | 0.72 |
11/17 | 1,610 | 1,630 | 1,580 | 1,620 | +1.89% | 58,400 | 118億290万 | +5.74% | 39.72 | 0.72 |
11/16 | 1,570 | 1,640 | 1,560 | 1,590 | +3.25% | 162,000 | 115億8433万 | +4.13% | 38.98 | 0.71 |
11/13 | 1,520 | 1,540 | 1,520 | 1,540 | 0% | 18,900 | 112億2005万 | +1.32% | 37.76 | 0.69 |
11/12 | 1,530 | 1,540 | 1,530 | 1,540 | +0.65% | 4,800 | 112億2005万 | +1.58% | 37.76 | 0.69 |
11/11 | 1,520 | 1,540 | 1,510 | 1,530 | +0.66% | 19,900 | 111億4719万 | +1.19% | 37.51 | 0.68 |
11/10 | 1,540 | 1,540 | 1,520 | 1,520 | -1.94% | 15,800 | 110億7433万 | +0.86% | 37.27 | 0.68 |
11/09 | 1,540 | 1,550 | 1,530 | 1,550 | -0.64% | 31,700 | 112億9290万 | +3.2% | 38 | 0.69 |
11/06 | 1,530 | 1,570 | 1,530 | 1,560 | +1.96% | 24,900 | 113億6576万 | +4.42% | 38.25 | 0.69 |
11/05 | 1,550 | 1,560 | 1,530 | 1,530 | -0.65% | 28,800 | 111億4719万 | +3.03% | 37.51 | 0.68 |
11/04 | 1,560 | 1,570 | 1,540 | 1,540 | +0.65% | 26,700 | 112億2005万 | +4.34% | 37.76 | 0.69 |
11/02 | 1,520 | 1,550 | 1,520 | 1,530 | 0% | 23,300 | 111億4719万 | +4.08% | 37.51 | 0.68 |
10/30 | 1,530 | 1,540 | 1,510 | 1,530 | -0.65% | 18,500 | 111億4719万 | +4.51% | 37.51 | 0.68 |
10/29 | 1,510 | 1,540 | 1,500 | 1,540 | +3.36% | 35,000 | 112億2005万 | +5.7% | 37.76 | 0.69 |
10/28 | 1,510 | 1,520 | 1,480 | 1,490 | -1.32% | 24,600 | 108億5576万 | +2.62% | 36.53 | 0.66 |
10/27 | 1,560 | 1,560 | 1,510 | 1,510 | -3.21% | 30,200 | 110億147万 | +4.14% | 37.02 | 0.67 |
10/26 | 1,570 | 1,580 | 1,560 | 1,560 | 0% | 19,100 | 113億6576万 | +7.88% | 38.25 | 0.69 |
10/23 | 1,530 | 1,570 | 1,530 | 1,560 | +3.31% | 40,200 | 113億6576万 | +8.26% | 38.25 | 0.69 |
10/22 | 1,520 | 1,520 | 1,510 | 1,510 | -0.66% | 8,300 | 110億147万 | +5.15% | 37.02 | 0.67 |
10/21 | 1,490 | 1,520 | 1,480 | 1,520 | +2.01% | 23,300 | 110億7433万 | +6% | 37.27 | 0.68 |
10/20 | 1,510 | 1,520 | 1,490 | 1,490 | -0.67% | 20,300 | 108億5576万 | +4.2% | 36.53 | 0.66 |
10/19 | 1,510 | 1,520 | 1,500 | 1,500 | -1.32% | 16,000 | 109億2862万 | +4.97% | 36.78 | 0.67 |
10/16 | 1,520 | 1,540 | 1,510 | 1,520 | +1.33% | 37,200 | 110億7433万 | +6.82% | 37.27 | 0.68 |
10/15 | 1,500 | 1,520 | 1,470 | 1,500 | -1.32% | 38,700 | 109億2862万 | +5.93% | 36.78 | 0.67 |
10/14 | 1,510 | 1,550 | 1,480 | 1,520 | +0.66% | 55,800 | 110億7433万 | +7.73% | 37.27 | 0.68 |
10/13 | 1,470 | 1,530 | 1,460 | 1,510 | +2.03% | 67,600 | 110億147万 | +7.32% | 37.02 | 0.67 |
10/09 | 1,440 | 1,480 | 1,420 | 1,480 | +3.5% | 35,500 | 107億8290万 | +5.49% | 36.29 | 0.66 |
10/08 | 1,440 | 1,440 | 1,420 | 1,430 | -0.69% | 13,400 | 104億1861万 | +2% | 35.06 | 0.64 |
10/07 | 1,430 | 1,450 | 1,420 | 1,440 | +0.7% | 15,900 | 104億9147万 | +2.56% | 35.31 | 0.64 |
10/06 | 1,420 | 1,450 | 1,420 | 1,430 | +1.42% | 27,000 | 104億1861万 | +1.71% | 35.06 | 0.64 |
10/05 | 1,400 | 1,420 | 1,390 | 1,410 | +2.17% | 7,900 | 102億7290万 | +0.28% | 34.57 | 0.63 |
10/02 | 1,360 | 1,380 | 1,360 | 1,380 | +1.47% | 7,200 | 100億5433万 | -1.78% | 33.84 | 0.61 |
10/01 | 1,350 | 1,390 | 1,340 | 1,360 | +1.49% | 35,300 | 99億861万 | -3.06% | 33.35 | 0.6 |
09/30 | 1,330 | 1,370 | 1,330 | 1,340 | +2.29% | 26,500 | 97億6290万 | -4.56% | 32.83 | 0.6 |
09/29 | 1,360 | 1,370 | 1,310 | 1,310 | -5.76% | 39,900 | 95億4432万 | -7.16% | 32.1 | 0.58 |
09/28 | 1,370 | 1,410 | 1,370 | 1,390 | +1.46% | 11,300 | 101億2718万 | -2.39% | 34.06 | 0.62 |
09/25 | 1,360 | 1,370 | 1,350 | 1,370 | +0.74% | 12,900 | 99億8147万 | -4.4% | 33.57 | 0.61 |
09/24 | 1,380 | 1,400 | 1,350 | 1,360 | -2.86% | 22,800 | 99億861万 | -5.88% | 33.32 | 0.6 |
09/18 | 1,440 | 1,440 | 1,400 | 1,400 | -2.78% | 12,700 | 102億4万 | -3.85% | 34.3 | 0.62 |
09/17 | 1,430 | 1,460 | 1,430 | 1,440 | +0.7% | 25,700 | 104億9147万 | -1.71% | 35.28 | 0.64 |
09/16 | 1,450 | 1,450 | 1,430 | 1,430 | +0.7% | 13,200 | 104億1861万 | -2.85% | 35.04 | 0.64 |
09/15 | 1,450 | 1,470 | 1,420 | 1,420 | -2.07% | 25,000 | 103億4576万 | -4.05% | 34.79 | 0.63 |
09/14 | 1,470 | 1,470 | 1,450 | 1,450 | -0.68% | 17,700 | 105億6433万 | -2.62% | 35.53 | 0.64 |
09/11 | 1,420 | 1,460 | 1,420 | 1,460 | +2.82% | 23,700 | 106億3719万 | -2.41% | 35.77 | 0.65 |
09/10 | 1,420 | 1,430 | 1,410 | 1,420 | -2.07% | 11,200 | 103億4576万 | -5.46% | 34.79 | 0.63 |
09/09 | 1,390 | 1,450 | 1,390 | 1,450 | +7.41% | 31,600 | 105億6433万 | -3.91% | 35.53 | 0.64 |
09/08 | 1,380 | 1,390 | 1,340 | 1,350 | 0% | 30,100 | 98億3575万 | -10.95% | 33.08 | 0.6 |
09/07 | 1,350 | 1,360 | 1,320 | 1,350 | -2.17% | 24,200 | 98億3575万 | -11.53% | 33.08 | 0.6 |
09/04 | 1,430 | 1,430 | 1,360 | 1,380 | -2.82% | 24,200 | 100億5433万 | -10.39% | 33.81 | 0.61 |
09/03 | 1,430 | 1,470 | 1,420 | 1,420 | +0.71% | 32,000 | 103億4576万 | -8.39% | 34.79 | 0.63 |
09/02 | 1,400 | 1,440 | 1,380 | 1,410 | -2.08% | 33,000 | 102億7290万 | -9.44% | 34.55 | 0.63 |
09/01 | 1,450 | 1,460 | 1,440 | 1,440 | -4% | 42,700 | 104億9147万 | -7.99% | 35.28 | 0.64 |
08/31 | 1,500 | 1,500 | 1,470 | 1,500 | +1.35% | 14,900 | 109億2862万 | -4.64% | 36.75 | 0.67 |
08/28 | 1,470 | 1,480 | 1,450 | 1,480 | +4.23% | 36,900 | 107億8290万 | -6.21% | 36.26 | 0.66 |
08/27 | 1,410 | 1,450 | 1,410 | 1,420 | +2.16% | 44,600 | 103億4576万 | -10.41% | 34.79 | 0.63 |
08/26 | 1,360 | 1,390 | 1,340 | 1,390 | +4.51% | 52,100 | 101億2718万 | -12.91% | 34.06 | 0.62 |
08/25 | 1,350 | 1,410 | 1,280 | 1,330 | -4.32% | 86,800 | 96億9004万 | -17.29% | 32.59 | 0.59 |
08/24 | 1,490 | 1,490 | 1,380 | 1,390 | -8.55% | 97,200 | 101億2718万 | -14.36% | 34.06 | 0.62 |
08/21 | 1,590 | 1,590 | 1,520 | 1,520 | -6.17% | 66,800 | 110億7433万 | -7.03% | 37.24 | 0.68 |
08/20 | 1,630 | 1,630 | 1,600 | 1,620 | -0.61% | 22,300 | 118億290万 | -1.34% | 39.69 | 0.72 |
08/19 | 1,640 | 1,660 | 1,630 | 1,630 | -1.81% | 27,700 | 118億7576万 | -0.91% | 39.94 | 0.72 |
08/18 | 1,650 | 1,680 | 1,650 | 1,660 | +1.22% | 24,900 | 120億9433万 | +0.79% | 40.67 | 0.74 |
08/17 | 1,630 | 1,640 | 1,620 | 1,640 | +0.61% | 13,600 | 119億4862万 | -0.49% | 40.18 | 0.73 |
08/14 | 1,630 | 1,640 | 1,610 | 1,630 | +0.62% | 12,500 | 118億7576万 | -1.03% | 39.94 | 0.72 |
08/13 | 1,610 | 1,620 | 1,610 | 1,620 | 0% | 10,300 | 118億290万 | -1.58% | 39.69 | 0.72 |
08/12 | 1,640 | 1,640 | 1,610 | 1,620 | -1.22% | 16,800 | 118億290万 | -1.7% | 39.69 | 0.72 |
08/11 | 1,640 | 1,650 | 1,630 | 1,640 | +0.61% | 21,800 | 119億4862万 | -0.79% | 40.18 | 0.73 |
08/10 | 1,620 | 1,630 | 1,600 | 1,630 | +1.88% | 20,200 | 118億7576万 | -1.69% | 39.94 | 0.72 |
08/07 | 1,590 | 1,610 | 1,590 | 1,600 | -0.62% | 25,900 | 116億5719万 | -3.85% | 39.2 | 0.71 |
08/06 | 1,620 | 1,630 | 1,600 | 1,610 | -0.62% | 24,700 | 117億3005万 | -3.71% | 39.45 | 0.72 |
08/05 | 1,600 | 1,620 | 1,590 | 1,620 | +1.89% | 32,700 | 118億290万 | -3.57% | 39.69 | 0.72 |
08/04 | 1,600 | 1,620 | 1,590 | 1,590 | -6.47% | 104,300 | 115億8433万 | -5.69% | 38.96 | 0.71 |