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 |
|---|
| 2015 |
| 12/30 | 4,695 | 4,730 | 4,685 | 4,695 | -0.32% | 164,000 | 1996億9127万 | +2.44% | 14.88 | 1.56 |
| 12/29 | 4,705 | 4,710 | 4,630 | 4,710 | +0.11% | 157,300 | 2003億2926万 | +2.75% | 14.93 | 1.56 |
| 12/28 | 4,635 | 4,740 | 4,625 | 4,705 | +0.64% | 206,600 | 2001億1659万 | +2.64% | 14.91 | 1.56 |
| 12/25 | 4,685 | 4,690 | 4,625 | 4,675 | +0.11% | 168,300 | 1988億4061万 | +2.01% | 14.82 | 1.55 |
| 12/24 | 4,700 | 4,720 | 4,635 | 4,670 | 0% | 222,900 | 1986億2795万 | +1.97% | 14.8 | 1.55 |
| 12/22 | 4,590 | 4,705 | 4,590 | 4,670 | +1.52% | 210,300 | 1986億2795万 | +2.05% | 14.8 | 1.55 |
| 12/21 | 4,555 | 4,615 | 4,510 | 4,600 | +0.44% | 230,900 | 1956億5065万 | +0.66% | 14.58 | 1.53 |
| 12/18 | 4,590 | 4,695 | 4,560 | 4,580 | -0.22% | 361,100 | 1948億 | +0.24% | 14.52 | 1.52 |
| 12/17 | 4,595 | 4,620 | 4,565 | 4,590 | +1.44% | 201,600 | 1952億2533万 | +0.46% | 14.55 | 1.52 |
| 12/16 | 4,465 | 4,535 | 4,430 | 4,525 | +2.84% | 216,300 | 1924億6070万 | -0.94% | 14.34 | 1.5 |
| 12/15 | 4,460 | 4,490 | 4,385 | 4,400 | -0.68% | 165,500 | 1871億4410万 | -3.7% | 13.94 | 1.46 |
| 12/14 | 4,400 | 4,460 | 4,380 | 4,430 | -1.66% | 228,000 | 1884億2009万 | -3.25% | 14.04 | 1.47 |
| 12/11 | 4,405 | 4,530 | 4,405 | 4,505 | +1.92% | 211,200 | 1916億1004万 | -1.89% | 14.28 | 1.5 |
| 12/10 | 4,430 | 4,450 | 4,405 | 4,420 | -0.9% | 224,300 | 1879億9476万 | -3.87% | 14.01 | 1.47 |
| 12/09 | 4,485 | 4,505 | 4,450 | 4,460 | -1.11% | 245,900 | 1896億9607万 | -3.21% | 14.13 | 1.48 |
| 12/08 | 4,520 | 4,540 | 4,495 | 4,510 | -0.22% | 172,800 | 1918億2271万 | -2.34% | 14.29 | 1.5 |
| 12/07 | 4,530 | 4,550 | 4,505 | 4,520 | +0.44% | 178,500 | 1922億4803万 | -2.35% | 14.32 | 1.5 |
| 12/04 | 4,540 | 4,575 | 4,475 | 4,500 | -2.28% | 231,800 | 1913億9738万 | -2.98% | 14.26 | 1.49 |
| 12/03 | 4,645 | 4,675 | 4,575 | 4,605 | -0.75% | 151,000 | 1958億6332万 | -0.86% | 14.59 | 1.53 |
| 12/02 | 4,650 | 4,665 | 4,590 | 4,640 | -0.22% | 139,600 | 1973億5196万 | -0.11% | 14.71 | 1.54 |
| 12/01 | 4,590 | 4,655 | 4,580 | 4,650 | +1.42% | 150,300 | 1977億7729万 | +0.04% | 14.74 | 1.54 |
| 11/30 | 4,555 | 4,595 | 4,540 | 4,585 | +0.44% | 171,200 | 1950億1266万 | -1.33% | 14.53 | 1.52 |
| 11/27 | 4,650 | 4,670 | 4,555 | 4,565 | -2.46% | 265,900 | 1941億6201万 | -1.76% | 14.47 | 1.52 |
| 11/26 | 4,655 | 4,705 | 4,650 | 4,680 | 0% | 128,200 | 1990億5327万 | +0.73% | 14.83 | 1.55 |
| 11/25 | 4,720 | 4,720 | 4,655 | 4,680 | -0.85% | 102,400 | 1990億5327万 | +0.97% | 14.83 | 1.55 |
| 11/24 | 4,735 | 4,740 | 4,695 | 4,720 | +0.11% | 158,100 | 2007億5458万 | +2.08% | 14.96 | 1.57 |
| 11/20 | 4,700 | 4,730 | 4,690 | 4,715 | +0.64% | 154,100 | 2005億4192万 | +2.21% | 14.94 | 1.57 |
| 11/19 | 4,685 | 4,710 | 4,645 | 4,685 | +1.96% | 325,100 | 1992億6594万 | +1.83% | 14.85 | 1.56 |
| 11/18 | 4,600 | 4,645 | 4,575 | 4,595 | +0.77% | 240,700 | 1954億3799万 | +0.17% | 14.56 | 1.53 |
| 11/17 | 4,545 | 4,590 | 4,540 | 4,560 | +0.66% | 132,200 | 1939億4934万 | -0.46% | 14.45 | 1.51 |
| 11/16 | 4,495 | 4,540 | 4,485 | 4,530 | -0.77% | 138,000 | 1926億7336万 | -1.03% | 14.36 | 1.5 |
| 11/13 | 4,550 | 4,575 | 4,525 | 4,565 | -0.44% | 137,300 | 1941億6201万 | -0.2% | 14.47 | 1.52 |
| 11/12 | 4,575 | 4,620 | 4,560 | 4,585 | +0.11% | 132,200 | 1950億1266万 | +0.26% | 14.53 | 1.52 |
| 11/11 | 4,500 | 4,590 | 4,490 | 4,580 | +0.77% | 250,000 | 1948億 | +0.2% | 14.52 | 1.52 |
| 11/10 | 4,600 | 4,600 | 4,470 | 4,545 | -2.05% | 476,700 | 1933億1135万 | -0.53% | 14.4 | 1.51 |
| 11/09 | 4,750 | 4,750 | 4,620 | 4,640 | -2.42% | 530,500 | 1973億5196万 | +1.55% | 14.71 | 1.54 |
| 11/06 | 4,700 | 4,785 | 4,680 | 4,755 | +1.93% | 295,300 | 2022億4323万 | +4.32% | 15.07 | 1.58 |
| 11/05 | 4,620 | 4,680 | 4,585 | 4,665 | +0.11% | 329,300 | 1984億1528万 | +2.73% | 14.78 | 1.55 |
| 11/04 | 4,705 | 4,730 | 4,635 | 4,660 | -1.06% | 413,900 | 1982億262万 | +3.03% | 14.77 | 1.55 |
| 11/02 | 4,750 | 4,755 | 4,685 | 4,710 | -1.67% | 240,600 | 2003億2926万 | +4.32% | 14.93 | 1.56 |
| 10/30 | 4,770 | 4,820 | 4,740 | 4,790 | +0.74% | 355,200 | 2037億3188万 | +6.26% | 15.18 | 1.59 |
| 10/29 | 4,775 | 4,785 | 4,685 | 4,755 | +1.71% | 357,000 | 2022億4323万 | +6.04% | 15.07 | 1.58 |
| 10/28 | 4,625 | 4,705 | 4,615 | 4,675 | +1.74% | 233,100 | 1988億4061万 | +4.87% | 14.82 | 1.55 |
| 10/27 | 4,695 | 4,710 | 4,575 | 4,595 | -2.65% | 222,300 | 1954億3799万 | +3.54% | 14.56 | 1.53 |
| 10/26 | 4,665 | 4,775 | 4,620 | 4,720 | +1.94% | 296,400 | 2007億5458万 | +6.84% | 14.96 | 1.57 |
| 10/23 | 4,665 | 4,665 | 4,590 | 4,630 | +1.31% | 218,400 | 1969億2664万 | +5.39% | 14.67 | 1.54 |
| 10/22 | 4,470 | 4,615 | 4,465 | 4,570 | +0.66% | 302,400 | 1943億7467万 | +4.53% | 14.48 | 1.52 |
| 10/21 | 4,430 | 4,575 | 4,415 | 4,540 | +2.83% | 316,000 | 1930億9869万 | +4.3% | 14.39 | 1.51 |
| 10/20 | 4,400 | 4,435 | 4,400 | 4,415 | +0.57% | 117,500 | 1877億8210万 | +1.78% | 13.99 | 1.47 |
| 10/19 | 4,465 | 4,465 | 4,370 | 4,390 | -1.68% | 150,700 | 1867億1878万 | +1.5% | 13.91 | 1.46 |
| 10/16 | 4,480 | 4,520 | 4,455 | 4,465 | +1.13% | 261,400 | 1899億873万 | +3.67% | 14.15 | 1.48 |
| 10/15 | 4,325 | 4,465 | 4,325 | 4,415 | +2.2% | 239,600 | 1877億8210万 | +3.01% | 13.99 | 1.47 |
| 10/14 | 4,405 | 4,435 | 4,315 | 4,320 | -2.7% | 219,300 | 1837億4148万 | +1.24% | 13.69 | 1.43 |
| 10/13 | 4,430 | 4,470 | 4,405 | 4,440 | -0.45% | 359,700 | 1888億4541万 | +4.32% | 14.07 | 1.47 |
| 10/09 | 4,500 | 4,520 | 4,415 | 4,460 | -0.34% | 317,900 | 1896億9607万 | +5.26% | 14.13 | 1.48 |
| 10/08 | 4,510 | 4,525 | 4,455 | 4,475 | -1.32% | 285,700 | 1903億3406万 | +6.02% | 14.18 | 1.49 |
| 10/07 | 4,500 | 4,550 | 4,470 | 4,535 | +0.11% | 344,600 | 1928億8603万 | +7.64% | 14.37 | 1.51 |
| 10/06 | 4,590 | 4,600 | 4,520 | 4,530 | +0.11% | 305,500 | 1926億7336万 | +7.75% | 14.36 | 1.5 |
| 10/05 | 4,685 | 4,730 | 4,495 | 4,525 | -0.44% | 614,900 | 1924億6070万 | +8.05% | 14.34 | 1.5 |
| 10/02 | 4,485 | 4,600 | 4,435 | 4,545 | +4.24% | 630,600 | 1933億1135万 | +8.97% | 14.4 | 1.51 |
| 10/01 | 4,350 | 4,395 | 4,295 | 4,360 | +0.23% | 331,700 | 1854億4279万 | +5.11% | 13.82 | 1.45 |
| 09/30 | 4,320 | 4,385 | 4,260 | 4,350 | +3.69% | 464,600 | 1850億1747万 | +5.15% | 13.79 | 1.44 |
| 09/29 | 4,355 | 4,360 | 4,185 | 4,195 | -6.15% | 344,600 | 1784億2489万 | +1.48% | 13.29 | 1.39 |
| 09/28 | 4,630 | 4,645 | 4,430 | 4,470 | -1.32% | 542,000 | 1901億2140万 | +7.84% | 14.17 | 1.48 |
| 09/25 | 4,290 | 4,535 | 4,285 | 4,530 | +7.73% | 556,300 | 1926億7336万 | +9.21% | 14.36 | 1.5 |
| 09/24 | 4,155 | 4,425 | 4,155 | 4,205 | +2.69% | 423,800 | 1788億5022万 | +1.2% | 13.33 | 1.4 |
| 09/18 | 4,180 | 4,180 | 4,075 | 4,095 | -1.8% | 135,200 | 1741億7161万 | -1.87% | 12.98 | 1.36 |
| 09/17 | 4,120 | 4,190 | 4,120 | 4,170 | +1.71% | 105,300 | 1773億6157万 | -0.64% | 13.22 | 1.38 |
| 09/16 | 4,125 | 4,165 | 4,055 | 4,100 | 0% | 142,500 | 1743億8428万 | -2.82% | 12.99 | 1.36 |
| 09/15 | 4,115 | 4,170 | 4,075 | 4,100 | 0% | 135,900 | 1743億8428万 | -3.3% | 12.99 | 1.36 |
| 09/14 | 4,135 | 4,140 | 4,060 | 4,100 | +0.12% | 149,000 | 1743億8428万 | -3.82% | 12.99 | 1.36 |
| 09/11 | 4,110 | 4,165 | 4,085 | 4,095 | -1.68% | 223,700 | 1741億7161万 | -4.48% | 12.98 | 1.36 |
| 09/10 | 4,045 | 4,195 | 4,025 | 4,165 | +1.83% | 276,400 | 1771億4891万 | -3.39% | 13.2 | 1.38 |
| 09/09 | 4,065 | 4,120 | 4,040 | 4,090 | +4.07% | 175,500 | 1739億5895万 | -5.52% | 12.96 | 1.36 |
| 09/08 | 3,960 | 3,985 | 3,925 | 3,930 | -0.76% | 120,500 | 1671億5371万 | -9.68% | 12.46 | 1.3 |
| 09/07 | 3,910 | 3,995 | 3,870 | 3,960 | +0.51% | 117,300 | 1684億2969万 | -9.47% | 12.55 | 1.31 |
| 09/04 | 4,060 | 4,065 | 3,910 | 3,940 | -2.35% | 176,400 | 1675億7904万 | -10.54% | 12.49 | 1.31 |
| 09/03 | 4,030 | 4,085 | 4,000 | 4,035 | +1.51% | 153,000 | 1716億1965万 | -9% | 12.79 | 1.34 |
| 09/02 | 3,990 | 4,075 | 3,955 | 3,975 | -1.85% | 332,200 | 1690億6768万 | -10.81% | 12.6 | 1.32 |
| 09/01 | 4,180 | 4,180 | 4,050 | 4,050 | -5.26% | 222,500 | 1722億5764万 | -9.58% | 12.84 | 1.34 |
| 08/31 | 4,240 | 4,290 | 4,200 | 4,275 | -0.7% | 150,400 | 1818億2751万 | -5.21% | 13.55 | 1.42 |
| 08/28 | 4,295 | 4,315 | 4,205 | 4,305 | +4.11% | 265,200 | 1831億349万 | -5.05% | 13.64 | 1.43 |
| 08/27 | 4,175 | 4,240 | 4,120 | 4,135 | +0.85% | 189,500 | 1758億7292万 | -9.36% | 13.1 | 1.37 |
| 08/26 | 4,000 | 4,125 | 3,985 | 4,100 | +3.14% | 198,200 | 1743億8428万 | -10.83% | 12.99 | 1.36 |
| 08/25 | 3,930 | 4,150 | 3,830 | 3,975 | -2.45% | 326,000 | 1690億6768万 | -14.29% | 12.6 | 1.32 |
| 08/24 | 4,160 | 4,195 | 4,075 | 4,075 | -4.57% | 229,500 | 1733億2096万 | -13.06% | 12.91 | 1.35 |
| 08/21 | 4,355 | 4,435 | 4,265 | 4,270 | -4.47% | 306,600 | 1816億1485万 | -9.73% | 13.53 | 1.42 |
| 08/20 | 4,565 | 4,565 | 4,465 | 4,470 | -2.08% | 173,500 | 1901億2140万 | -6.23% | 14.17 | 1.48 |
| 08/19 | 4,690 | 4,690 | 4,560 | 4,565 | -2.67% | 146,200 | 1941億6201万 | -4.84% | 14.47 | 1.52 |
| 08/18 | 4,700 | 4,705 | 4,650 | 4,690 | +0.54% | 121,700 | 1994億7860万 | -2.68% | 14.86 | 1.56 |
| 08/17 | 4,710 | 4,710 | 4,635 | 4,665 | -0.32% | 120,000 | 1984億1528万 | -3.44% | 14.78 | 1.55 |
| 08/14 | 4,690 | 4,710 | 4,655 | 4,680 | -0.95% | 113,100 | 1990億5327万 | -3.33% | 14.83 | 1.55 |
| 08/13 | 4,635 | 4,730 | 4,615 | 4,725 | +1.94% | 190,600 | 2009億6725万 | -2.66% | 14.97 | 1.57 |
| 08/12 | 4,660 | 4,685 | 4,590 | 4,635 | -0.86% | 280,300 | 1971億3930万 | -4.73% | 14.69 | 1.54 |
| 08/11 | 4,730 | 4,730 | 4,640 | 4,675 | -0.43% | 202,300 | 1988億4061万 | -4.36% | 14.82 | 1.55 |
| 08/10 | 4,705 | 4,710 | 4,635 | 4,695 | -0.11% | 200,000 | 1996億9127万 | -4.4% | 14.88 | 1.56 |
| 08/07 | 4,600 | 4,720 | 4,460 | 4,700 | +2.17% | 570,100 | 1999億393万 | -4.67% | 14.9 | 1.56 |
| 08/06 | 4,900 | 4,940 | 4,540 | 4,600 | -1.18% | 752,500 | 1956億5065万 | -7.03% | 14.58 | 1.53 |
| 08/05 | 4,570 | 4,670 | 4,570 | 4,655 | +3.33% | 258,300 | 1979億8996万 | -6.3% | 14.75 | 1.55 |
| 08/04 | 4,600 | 4,625 | 4,475 | 4,505 | -4.15% | 351,100 | 1916億1004万 | -9.56% | 14.28 | 1.5 |
