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 | 1,524 | 1,532 | 1,501 | 1,520 | -1.3% | 14,300 | 89億5736万 | -2.19% | 7.73 | 0.94 |
| 12/29 | 1,531 | 1,550 | 1,520 | 1,540 | +0.33% | 25,900 | 90億7522万 | -0.96% | 7.84 | 0.95 |
| 12/28 | 1,515 | 1,535 | 1,500 | 1,535 | -2.6% | 22,800 | 90億4575万 | -1.35% | 7.81 | 0.95 |
| 12/25 | 1,562 | 1,576 | 1,521 | 1,576 | +0.77% | 21,100 | 92億8736万 | +1.22% | 8.02 | 0.98 |
| 12/24 | 1,580 | 1,587 | 1,564 | 1,564 | -1.01% | 19,600 | 92億1665万 | +0.51% | 7.96 | 0.97 |
| 12/22 | 1,600 | 1,603 | 1,576 | 1,580 | -0.88% | 12,100 | 93億1094万 | +1.61% | 8.04 | 0.98 |
| 12/21 | 1,585 | 1,597 | 1,571 | 1,594 | +2.71% | 24,900 | 93億9344万 | +2.57% | 8.11 | 0.99 |
| 12/18 | 1,550 | 1,578 | 1,541 | 1,552 | +0.71% | 13,500 | 91億4593万 | +0.06% | 7.9 | 0.96 |
| 12/17 | 1,552 | 1,565 | 1,532 | 1,541 | +0.52% | 15,600 | 90億8111万 | -0.64% | 7.84 | 0.95 |
| 12/16 | 1,527 | 1,540 | 1,527 | 1,533 | +0.59% | 9,800 | 90億3396万 | -1.16% | 7.8 | 0.95 |
| 12/15 | 1,528 | 1,557 | 1,523 | 1,524 | -0.72% | 14,100 | 89億8093万 | -1.74% | 7.75 | 0.94 |
| 12/14 | 1,526 | 1,535 | 1,520 | 1,535 | -0.13% | 12,500 | 90億4575万 | -1.03% | 7.81 | 0.95 |
| 12/11 | 1,528 | 1,537 | 1,528 | 1,537 | -0.13% | 4,000 | 90億5754万 | -0.9% | 7.82 | 0.95 |
| 12/10 | 1,550 | 1,552 | 1,530 | 1,539 | -0.9% | 15,500 | 90億6932万 | -0.77% | 7.83 | 0.95 |
| 12/09 | 1,560 | 1,566 | 1,546 | 1,553 | -0.96% | 15,100 | 91億5182万 | +0.13% | 7.9 | 0.96 |
| 12/08 | 1,565 | 1,568 | 1,560 | 1,568 | -0.06% | 9,800 | 92億4022万 | +1.1% | 7.98 | 0.97 |
| 12/07 | 1,574 | 1,575 | 1,563 | 1,569 | -0.38% | 23,100 | 92億4611万 | +1.16% | 7.98 | 0.97 |
| 12/04 | 1,577 | 1,578 | 1,572 | 1,575 | -0.19% | 15,300 | 92億8147万 | +1.48% | 8.01 | 0.97 |
| 12/03 | 1,581 | 1,581 | 1,570 | 1,578 | -0.19% | 24,700 | 92億9915万 | +1.54% | 8.03 | 0.98 |
| 12/02 | 1,575 | 1,586 | 1,571 | 1,581 | +0.96% | 26,500 | 93億1683万 | +1.67% | 8.04 | 0.98 |
| 12/01 | 1,595 | 1,612 | 1,556 | 1,566 | +1.23% | 72,400 | 92億2843万 | +0.64% | 7.97 | 0.97 |
| 11/30 | 1,555 | 1,556 | 1,547 | 1,547 | -0.19% | 10,900 | 91億1647万 | -0.64% | 7.87 | 0.96 |
| 11/27 | 1,543 | 1,551 | 1,543 | 1,550 | +0.19% | 16,000 | 91億3415万 | -0.58% | 7.89 | 0.96 |
| 11/26 | 1,557 | 1,560 | 1,540 | 1,547 | -0.19% | 12,900 | 91億1647万 | -0.83% | 7.87 | 0.96 |
| 11/25 | 1,550 | 1,559 | 1,546 | 1,550 | +0.19% | 6,000 | 91億3415万 | -0.7% | 7.89 | 0.96 |
| 11/24 | 1,555 | 1,556 | 1,543 | 1,547 | -0.39% | 10,900 | 91億1647万 | -0.83% | 7.87 | 0.96 |
| 11/20 | 1,553 | 1,557 | 1,545 | 1,553 | -0.13% | 7,200 | 91億5182万 | -0.51% | 7.9 | 0.96 |
| 11/19 | 1,568 | 1,568 | 1,555 | 1,555 | +0.19% | 2,900 | 91億6361万 | -0.45% | 7.91 | 0.96 |
| 11/18 | 1,561 | 1,562 | 1,552 | 1,552 | +0.06% | 4,400 | 91億4593万 | -0.64% | 7.9 | 0.96 |
| 11/17 | 1,551 | 1,561 | 1,551 | 1,551 | +0.52% | 4,800 | 91億4004万 | -0.7% | 7.89 | 0.96 |
| 11/16 | 1,533 | 1,549 | 1,531 | 1,543 | +0.33% | 4,800 | 90億9289万 | -1.28% | 7.85 | 0.95 |
| 11/13 | 1,536 | 1,539 | 1,536 | 1,538 | 0% | 12,100 | 90億6343万 | -1.6% | 7.83 | 0.95 |
| 11/12 | 1,545 | 1,546 | 1,538 | 1,538 | -0.39% | 5,900 | 90億6343万 | -1.54% | 7.83 | 0.95 |
| 11/11 | 1,530 | 1,549 | 1,530 | 1,544 | +0.92% | 5,500 | 90億9879万 | -1.15% | 7.86 | 0.96 |
| 11/10 | 1,526 | 1,540 | 1,526 | 1,530 | -0.39% | 14,100 | 90億1629万 | -2.05% | 7.78 | 0.95 |
| 11/09 | 1,536 | 1,543 | 1,522 | 1,536 | +1.05% | 10,000 | 90億5164万 | -1.73% | 7.81 | 0.95 |
| 11/06 | 1,535 | 1,537 | 1,516 | 1,520 | -1.04% | 12,800 | 89億5736万 | -2.63% | 7.73 | 0.94 |
| 11/05 | 1,539 | 1,543 | 1,533 | 1,536 | -0.9% | 10,000 | 90億5164万 | -1.54% | 7.81 | 0.95 |
| 11/04 | 1,541 | 1,559 | 1,541 | 1,550 | +0.52% | 9,900 | 91億3415万 | -0.51% | 7.89 | 0.96 |
| 11/02 | 1,555 | 1,560 | 1,538 | 1,542 | -1.78% | 13,300 | 90億8700万 | -0.96% | 7.85 | 0.95 |
| 10/30 | 1,550 | 1,581 | 1,546 | 1,570 | -2.67% | 26,100 | 92億5201万 | +0.9% | 7.99 | 0.97 |
| 10/29 | 1,625 | 1,626 | 1,610 | 1,613 | +0.12% | 9,400 | 95億540万 | +3.8% | 8.21 | 1 |
| 10/28 | 1,591 | 1,618 | 1,591 | 1,611 | +1% | 4,700 | 94億9362万 | +3.94% | 8.2 | 1 |
| 10/27 | 1,623 | 1,627 | 1,594 | 1,595 | -0.56% | 12,700 | 93億9933万 | +3.1% | 8.12 | 0.99 |
| 10/26 | 1,603 | 1,626 | 1,603 | 1,604 | +0.56% | 8,200 | 94億5237万 | +3.89% | 8.16 | 0.99 |
| 10/23 | 1,600 | 1,610 | 1,591 | 1,595 | 0% | 6,800 | 93億9933万 | +3.44% | 8.12 | 0.99 |
| 10/22 | 1,582 | 1,595 | 1,582 | 1,595 | +0.82% | 2,300 | 93億9933万 | +3.64% | 8.12 | 0.99 |
| 10/21 | 1,560 | 1,585 | 1,560 | 1,582 | +1.22% | 3,200 | 93億2272万 | +2.93% | 8.05 | 0.98 |
| 10/20 | 1,559 | 1,590 | 1,559 | 1,563 | +1.43% | 6,100 | 92億1075万 | +1.82% | 7.95 | 0.97 |
| 10/19 | 1,590 | 1,590 | 1,540 | 1,541 | -2.16% | 13,700 | 90億8111万 | +0.52% | 7.84 | 0.95 |
| 10/16 | 1,579 | 1,580 | 1,570 | 1,575 | +0.57% | 4,300 | 92億8147万 | +2.87% | 8.01 | 0.97 |
| 10/15 | 1,548 | 1,567 | 1,544 | 1,566 | +1.16% | 2,400 | 92億2843万 | +2.49% | 7.97 | 0.97 |
| 10/14 | 1,560 | 1,560 | 1,546 | 1,548 | -1.4% | 2,200 | 91億2236万 | +1.51% | 7.88 | 0.96 |
| 10/13 | 1,570 | 1,570 | 1,570 | 1,570 | +0.51% | 2,700 | 92億5201万 | +2.95% | 7.99 | 0.97 |
| 10/09 | 1,545 | 1,562 | 1,538 | 1,562 | +1.17% | 5,500 | 92億486万 | +2.49% | 7.95 | 0.97 |
| 10/08 | 1,549 | 1,549 | 1,540 | 1,544 | +0.85% | 1,800 | 90億9879万 | +1.45% | 7.86 | 0.96 |
| 10/07 | 1,511 | 1,534 | 1,510 | 1,531 | -0.2% | 5,400 | 90億2218万 | +0.53% | 7.79 | 0.95 |
| 10/06 | 1,549 | 1,553 | 1,530 | 1,534 | -0.78% | 4,600 | 90億3986万 | +0.52% | 7.8 | 0.95 |
| 10/05 | 1,534 | 1,550 | 1,528 | 1,546 | +0.78% | 2,400 | 91億1057万 | +1.31% | 7.87 | 0.96 |
| 10/02 | 1,520 | 1,539 | 1,510 | 1,534 | +2.13% | 1,400 | 90億3986万 | +0.59% | 7.8 | 0.95 |
| 10/01 | 1,528 | 1,528 | 1,489 | 1,502 | +0.47% | 3,300 | 88億5128万 | -1.31% | 7.64 | 0.93 |
| 09/30 | 1,491 | 1,518 | 1,485 | 1,495 | +0.47% | 3,500 | 88億1003万 | -1.64% | 7.61 | 0.93 |
| 09/29 | 1,505 | 1,524 | 1,486 | 1,488 | -1.33% | 4,100 | 87億6878万 | -2.23% | 7.57 | 0.92 |
| 09/28 | 1,527 | 1,528 | 1,505 | 1,508 | -1.24% | 1,800 | 88億8664万 | -1.24% | 7.67 | 0.93 |
| 09/25 | 1,513 | 1,533 | 1,486 | 1,527 | +0.93% | 4,800 | 89億9861万 | -0.26% | 7.77 | 0.95 |
| 09/24 | 1,525 | 1,527 | 1,513 | 1,513 | -0.2% | 2,200 | 89億1610万 | -1.43% | 7.7 | 0.94 |
| 09/18 | 1,535 | 1,535 | 1,516 | 1,516 | -1.37% | 1,300 | 89億3378万 | -1.49% | 7.71 | 0.94 |
| 09/17 | 1,533 | 1,537 | 1,530 | 1,537 | +0.33% | 1,400 | 90億5754万 | -0.39% | 7.82 | 0.95 |
| 09/16 | 1,546 | 1,546 | 1,532 | 1,532 | -0.45% | 700 | 90億2807万 | -0.91% | 7.79 | 0.95 |
| 09/15 | 1,550 | 1,550 | 1,520 | 1,539 | +0.13% | 4,200 | 90億6932万 | -0.65% | 7.83 | 0.95 |
| 09/14 | 1,538 | 1,540 | 1,521 | 1,537 | +0.13% | 2,400 | 90億5754万 | -1.03% | 7.82 | 0.95 |
| 09/11 | 1,492 | 1,535 | 1,492 | 1,535 | +0.99% | 1,200 | 90億4575万 | -1.35% | 7.81 | 0.95 |
| 09/10 | 1,477 | 1,520 | 1,477 | 1,520 | -0.26% | 1,800 | 89億5736万 | -2.56% | 7.73 | 0.94 |
| 09/09 | 1,540 | 1,540 | 1,505 | 1,524 | +2.97% | 4,400 | 89億8093万 | -2.62% | 7.75 | 0.94 |
| 09/08 | 1,495 | 1,495 | 1,450 | 1,480 | -1.33% | 10,700 | 87億2164万 | -5.67% | 7.53 | 0.92 |
| 09/07 | 1,462 | 1,500 | 1,462 | 1,500 | +0.2% | 1,200 | 88億3950万 | -4.76% | 7.63 | 0.93 |
| 09/04 | 1,555 | 1,555 | 1,490 | 1,497 | -3.79% | 9,100 | 88億2182万 | -5.37% | 7.62 | 0.93 |
| 09/03 | 1,537 | 1,556 | 1,533 | 1,556 | +1.24% | 2,500 | 91億6950万 | -2.08% | 7.92 | 0.96 |
| 09/02 | 1,490 | 1,544 | 1,490 | 1,537 | +0.52% | 1,800 | 90億5754万 | -3.64% | 7.82 | 0.95 |
| 09/01 | 1,595 | 1,595 | 1,529 | 1,529 | -2.61% | 3,300 | 90億1039万 | -4.5% | 7.78 | 0.95 |
| 08/31 | 1,580 | 1,599 | 1,570 | 1,570 | -1.88% | 2,400 | 92億5201万 | -2.3% | 7.99 | 0.97 |
| 08/28 | 1,545 | 1,600 | 1,545 | 1,600 | +4.3% | 7,100 | 94億2880万 | -0.81% | 8.14 | 0.99 |
| 08/27 | 1,565 | 1,576 | 1,534 | 1,534 | +0.46% | 4,200 | 90億3986万 | -5.13% | 7.8 | 0.95 |
| 08/26 | 1,440 | 1,533 | 1,440 | 1,527 | +6.26% | 7,200 | 89億9861万 | -6.03% | 7.77 | 0.95 |
| 08/25 | 1,365 | 1,456 | 1,360 | 1,437 | -1.64% | 16,200 | 84億6824万 | -12.06% | 7.31 | 0.89 |
| 08/24 | 1,519 | 1,525 | 1,456 | 1,461 | -6.23% | 19,100 | 86億967万 | -11.24% | 7.43 | 0.9 |
| 08/21 | 1,588 | 1,596 | 1,555 | 1,558 | -2.38% | 11,300 | 91億8129万 | -5.92% | 7.93 | 0.96 |
| 08/20 | 1,603 | 1,609 | 1,591 | 1,596 | -1.05% | 6,000 | 94億522万 | -3.97% | 8.12 | 0.99 |
| 08/19 | 1,623 | 1,635 | 1,613 | 1,613 | -0.62% | 2,900 | 95億540万 | -3.24% | 8.21 | 1 |
| 08/18 | 1,621 | 1,624 | 1,621 | 1,623 | +0.43% | 900 | 95億6433万 | -2.87% | 8.26 | 1 |
| 08/17 | 1,602 | 1,618 | 1,602 | 1,616 | -0.25% | 3,400 | 95億2308万 | -3.46% | 8.22 | 1 |
| 08/14 | 1,606 | 1,620 | 1,591 | 1,620 | +1% | 4,800 | 95億4666万 | -3.28% | 8.24 | 1 |
| 08/13 | 1,606 | 1,606 | 1,603 | 1,604 | -0.43% | 3,200 | 94億5237万 | -4.24% | 8.16 | 0.99 |
| 08/12 | 1,620 | 1,621 | 1,600 | 1,611 | -1.35% | 8,100 | 94億9362万 | -3.94% | 8.2 | 1 |
| 08/11 | 1,624 | 1,633 | 1,624 | 1,633 | +0.62% | 800 | 96億2326万 | -2.8% | 8.31 | 1.01 |
| 08/10 | 1,633 | 1,638 | 1,623 | 1,623 | -0.61% | 5,400 | 95億6433万 | -3.51% | 8.26 | 1 |
| 08/07 | 1,661 | 1,671 | 1,633 | 1,633 | -1.03% | 2,100 | 96億2326万 | -3.14% | 8.31 | 1.01 |
| 08/06 | 1,630 | 1,675 | 1,630 | 1,650 | +1.79% | 3,600 | 97億2345万 | -2.31% | 8.39 | 1.02 |
| 08/05 | 1,610 | 1,631 | 1,610 | 1,621 | +0.37% | 7,800 | 95億5255万 | -4.2% | 8.25 | 1 |
| 08/04 | 1,662 | 1,687 | 1,546 | 1,615 | -3.75% | 28,200 | 95億1719万 | -4.66% | 8.22 | 1 |
