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 | 2,281 | 2,292 | 2,245 | 2,247 | -1.62% | 85,300 | 583億965万 | -2.85% | 14.39 | 1.19 |
12/29 | 2,239 | 2,287 | 2,228 | 2,284 | +1.92% | 118,800 | 592億6980万 | -1.38% | 14.63 | 1.21 |
12/28 | 2,213 | 2,253 | 2,200 | 2,241 | +0.45% | 108,700 | 581億5395万 | -3.28% | 14.35 | 1.19 |
12/25 | 2,208 | 2,256 | 2,208 | 2,231 | +0.09% | 87,000 | 578億9445万 | -3.84% | 14.29 | 1.18 |
12/24 | 2,244 | 2,269 | 2,216 | 2,229 | -0.67% | 84,900 | 578億4255万 | -4.01% | 14.27 | 1.18 |
12/22 | 2,240 | 2,247 | 2,235 | 2,244 | +0.63% | 53,500 | 582億3180万 | -3.44% | 14.37 | 1.19 |
12/21 | 2,249 | 2,249 | 2,211 | 2,230 | -0.98% | 114,500 | 578億6850万 | -4.04% | 14.28 | 1.18 |
12/18 | 2,270 | 2,316 | 2,251 | 2,252 | -0.92% | 146,500 | 584億3940万 | -3.14% | 14.42 | 1.19 |
12/17 | 2,275 | 2,286 | 2,255 | 2,273 | +1.7% | 140,700 | 589億8435万 | -2.32% | 14.55 | 1.2 |
12/16 | 2,261 | 2,261 | 2,225 | 2,235 | -0.13% | 186,500 | 579億9825万 | -3.99% | 14.31 | 1.18 |
12/15 | 2,295 | 2,295 | 2,238 | 2,238 | -1.84% | 84,900 | 580億7610万 | -4.03% | 14.33 | 1.18 |
12/14 | 2,272 | 2,293 | 2,269 | 2,280 | -1.64% | 94,600 | 591億6600万 | -2.36% | 14.6 | 1.21 |
12/11 | 2,300 | 2,330 | 2,300 | 2,318 | -0.77% | 135,700 | 601億5210万 | -0.73% | 14.84 | 1.23 |
12/10 | 2,354 | 2,355 | 2,332 | 2,336 | -1.77% | 106,900 | 606億1920万 | +0.21% | 14.96 | 1.24 |
12/09 | 2,370 | 2,413 | 2,370 | 2,378 | -0.59% | 71,100 | 617億910万 | +2.24% | 15.23 | 1.26 |
12/08 | 2,403 | 2,405 | 2,365 | 2,392 | +0.42% | 93,700 | 620億7240万 | +3.15% | 15.32 | 1.27 |
12/07 | 2,409 | 2,426 | 2,382 | 2,382 | -0.25% | 103,600 | 618億1290万 | +2.67% | 15.25 | 1.26 |
12/04 | 2,392 | 2,406 | 2,375 | 2,388 | -1.32% | 100,200 | 619億6860万 | +2.75% | 15.29 | 1.26 |
12/03 | 2,393 | 2,423 | 2,391 | 2,420 | +1.13% | 89,400 | 627億9900万 | +4.09% | 15.5 | 1.28 |
12/02 | 2,371 | 2,397 | 2,368 | 2,393 | +0.34% | 123,500 | 620億9835万 | +2.84% | 15.32 | 1.27 |
12/01 | 2,401 | 2,413 | 2,376 | 2,385 | 0% | 142,200 | 618億9075万 | +2.4% | 15.27 | 1.26 |
11/30 | 2,408 | 2,422 | 2,383 | 2,385 | -0.33% | 169,800 | 618億9075万 | +2.36% | 15.27 | 1.26 |
11/27 | 2,351 | 2,396 | 2,350 | 2,393 | +2.05% | 111,600 | 620億9835万 | +2.7% | 15.32 | 1.27 |
11/26 | 2,330 | 2,359 | 2,329 | 2,345 | +0.82% | 92,300 | 608億5275万 | +0.64% | 15.02 | 1.24 |
11/25 | 2,345 | 2,348 | 2,311 | 2,326 | +0.09% | 56,900 | 603億5970万 | -0.09% | 14.89 | 1.23 |
11/24 | 2,320 | 2,330 | 2,310 | 2,324 | +0.52% | 56,100 | 603億780万 | -0.26% | 14.88 | 1.23 |
11/20 | 2,340 | 2,342 | 2,308 | 2,312 | -0.43% | 52,100 | 599億9640万 | -0.82% | 14.8 | 1.22 |
11/19 | 2,312 | 2,328 | 2,300 | 2,322 | +1.8% | 141,000 | 602億5590万 | -0.3% | 14.87 | 1.23 |
11/18 | 2,296 | 2,298 | 2,280 | 2,281 | +0.48% | 88,500 | 591億9195万 | -1.98% | 14.61 | 1.21 |
11/17 | 2,255 | 2,284 | 2,246 | 2,270 | +1.75% | 141,700 | 589億650万 | -2.53% | 14.54 | 1.2 |
11/16 | 2,241 | 2,251 | 2,228 | 2,231 | -1.2% | 150,000 | 578億9445万 | -4.33% | 14.29 | 1.18 |
11/13 | 2,260 | 2,279 | 2,242 | 2,258 | -1.83% | 127,200 | 585億9510万 | -3.26% | 14.46 | 1.19 |
11/12 | 2,281 | 2,303 | 2,274 | 2,300 | -0.48% | 117,200 | 596億8500万 | -1.54% | 14.73 | 1.22 |
11/11 | 2,333 | 2,334 | 2,297 | 2,311 | -0.47% | 114,800 | 599億7045万 | -1.11% | 14.8 | 1.22 |
11/10 | 2,334 | 2,340 | 2,314 | 2,322 | -0.34% | 100,400 | 602億5590万 | -0.51% | 14.87 | 1.23 |
11/09 | 2,314 | 2,330 | 2,294 | 2,330 | +2.37% | 163,800 | 604億6350万 | 0% | 14.92 | 1.23 |
11/06 | 2,238 | 2,288 | 2,229 | 2,276 | +2.34% | 219,700 | 590億6220万 | -2.02% | 14.57 | 1.2 |
11/05 | 2,203 | 2,233 | 2,193 | 2,224 | +0.95% | 198,500 | 577億1280万 | -4.1% | 14.24 | 1.18 |
11/04 | 2,220 | 2,223 | 2,190 | 2,203 | +0.23% | 347,100 | 571億6785万 | -4.84% | 14.11 | 1.17 |
11/02 | 2,187 | 2,250 | 2,184 | 2,198 | -9.51% | 464,600 | 570億3810万 | -5.01% | 14.07 | 1.16 |
10/30 | 2,480 | 2,480 | 2,383 | 2,429 | -1.82% | 122,000 | 630億3255万 | +4.92% | 15.55 | 1.28 |
10/29 | 2,436 | 2,479 | 2,425 | 2,474 | +2.49% | 72,300 | 642億30万 | +7.33% | 15.84 | 1.31 |
10/28 | 2,470 | 2,471 | 2,402 | 2,414 | -2.11% | 86,000 | 626億4330万 | +4.91% | 15.46 | 1.28 |
10/27 | 2,446 | 2,482 | 2,416 | 2,466 | +1.15% | 92,200 | 639億9270万 | +7.17% | 15.79 | 1.3 |
10/26 | 2,450 | 2,466 | 2,428 | 2,438 | +0.99% | 52,000 | 632億6610万 | +6.09% | 15.61 | 1.29 |
10/23 | 2,400 | 2,420 | 2,395 | 2,414 | +1.47% | 72,100 | 626億4330万 | +5.23% | 15.46 | 1.28 |
10/22 | 2,377 | 2,400 | 2,364 | 2,379 | -0.67% | 67,700 | 617億3505万 | +3.89% | 15.23 | 1.26 |
10/21 | 2,326 | 2,398 | 2,324 | 2,395 | +3.72% | 70,600 | 621億5025万 | +4.68% | 15.34 | 1.27 |
10/20 | 2,345 | 2,346 | 2,298 | 2,309 | -2.61% | 89,400 | 599億1855万 | +0.96% | 14.79 | 1.22 |
10/19 | 2,364 | 2,395 | 2,341 | 2,371 | +1.24% | 105,900 | 615億2745万 | +3.54% | 15.18 | 1.25 |
10/16 | 2,294 | 2,344 | 2,280 | 2,342 | +3.31% | 112,900 | 607億7490万 | +2.49% | 15 | 1.24 |
10/15 | 2,260 | 2,299 | 2,250 | 2,267 | -0.79% | 168,600 | 588億2865万 | -0.66% | 14.52 | 1.2 |
10/14 | 2,304 | 2,323 | 2,282 | 2,285 | -1.89% | 135,400 | 592億9575万 | +0.18% | 14.63 | 1.21 |
10/13 | 2,337 | 2,348 | 2,300 | 2,329 | +0.26% | 147,000 | 604億3755万 | +2.06% | 14.91 | 1.23 |
10/09 | 2,314 | 2,332 | 2,297 | 2,323 | +1.62% | 125,100 | 602億8185万 | +1.8% | 14.87 | 1.23 |
10/08 | 2,325 | 2,327 | 2,276 | 2,286 | -1.72% | 80,900 | 593億2170万 | +0.09% | 14.64 | 1.21 |
10/07 | 2,297 | 2,338 | 2,297 | 2,326 | +0.91% | 58,800 | 603億5970万 | +1.57% | 14.89 | 1.23 |
10/06 | 2,296 | 2,327 | 2,257 | 2,305 | +2.44% | 116,400 | 598億1475万 | +0.48% | 14.76 | 1.22 |
10/05 | 2,273 | 2,285 | 2,236 | 2,250 | +1.12% | 94,900 | 583億8750万 | -2.05% | 14.41 | 1.19 |
10/02 | 2,189 | 2,226 | 2,161 | 2,225 | +3.2% | 73,100 | 577億3875万 | -3.18% | 14.25 | 1.18 |
10/01 | 2,178 | 2,219 | 2,137 | 2,156 | -0.96% | 230,300 | 559億4820万 | -6.1% | 13.81 | 1.14 |
09/30 | 2,155 | 2,208 | 2,155 | 2,177 | +3.13% | 186,700 | 564億9315万 | -5.31% | 13.94 | 1.15 |
09/29 | 2,103 | 2,137 | 2,100 | 2,111 | -3.61% | 125,400 | 547億8045万 | -8.54% | 13.52 | 1.12 |
09/28 | 2,211 | 2,235 | 2,176 | 2,190 | -0.95% | 76,700 | 568億3050万 | -5.73% | 14.02 | 1.16 |
09/25 | 2,190 | 2,213 | 2,160 | 2,211 | +0.96% | 141,800 | 573億7545万 | -5.23% | 14.16 | 1.17 |
09/24 | 2,304 | 2,321 | 2,187 | 2,190 | -7.75% | 276,500 | 568億3050万 | -6.65% | 14.02 | 1.16 |
09/18 | 2,377 | 2,393 | 2,353 | 2,374 | -0.96% | 81,900 | 616億530万 | +0.72% | 15.2 | 1.26 |
09/17 | 2,440 | 2,446 | 2,380 | 2,397 | -0.46% | 64,000 | 622億215万 | +1.61% | 15.35 | 1.27 |
09/16 | 2,372 | 2,415 | 2,348 | 2,408 | +3.88% | 86,000 | 624億8760万 | +2.03% | 15.42 | 1.27 |
09/15 | 2,323 | 2,363 | 2,315 | 2,318 | 0% | 47,700 | 601億5210万 | -1.82% | 14.84 | 1.23 |
09/14 | 2,362 | 2,385 | 2,303 | 2,318 | -1.07% | 51,700 | 601億5210万 | -2.15% | 14.84 | 1.23 |
09/11 | 2,319 | 2,368 | 2,319 | 2,343 | -1.1% | 92,600 | 608億85万 | -1.51% | 15 | 1.24 |
09/10 | 2,317 | 2,386 | 2,317 | 2,369 | +0.08% | 65,800 | 614億7555万 | -0.63% | 15.17 | 1.25 |
09/09 | 2,334 | 2,370 | 2,329 | 2,367 | +4.83% | 78,000 | 614億2365万 | -0.75% | 15.16 | 1.25 |
09/08 | 2,244 | 2,306 | 2,244 | 2,258 | 0% | 50,000 | 585億9510万 | -5.4% | 14.46 | 1.19 |
09/07 | 2,214 | 2,299 | 2,214 | 2,258 | +0.4% | 99,000 | 585億9510万 | -6.19% | 14.46 | 1.19 |
09/04 | 2,347 | 2,355 | 2,214 | 2,249 | -3.1% | 189,900 | 583億6155万 | -7.18% | 14.4 | 1.19 |
09/03 | 2,360 | 2,399 | 2,320 | 2,321 | -0.26% | 128,600 | 602億2995万 | -4.76% | 14.86 | 1.23 |
09/02 | 2,325 | 2,384 | 2,290 | 2,327 | -2.02% | 87,500 | 603億8565万 | -4.9% | 14.9 | 1.23 |
09/01 | 2,417 | 2,420 | 2,369 | 2,375 | -2.34% | 139,500 | 616億3125万 | -3.38% | 15.21 | 1.26 |
08/31 | 2,407 | 2,448 | 2,386 | 2,432 | +0.08% | 153,700 | 631億1040万 | -1.42% | 15.57 | 1.29 |
08/28 | 2,400 | 2,448 | 2,371 | 2,430 | +3.01% | 128,900 | 630億5850万 | -1.7% | 15.56 | 1.29 |
08/27 | 2,429 | 2,445 | 2,311 | 2,359 | +2.83% | 248,000 | 612億1605万 | -4.84% | 15.11 | 1.25 |
08/26 | 2,370 | 2,429 | 2,270 | 2,294 | +5.71% | 546,100 | 595億2930万 | -7.87% | 14.69 | 1.21 |
08/25 | 2,140 | 2,304 | 2,110 | 2,170 | -2.95% | 226,400 | 563億1150万 | -13.27% | 13.9 | 1.15 |
08/24 | 2,300 | 2,328 | 2,226 | 2,236 | -6.21% | 140,600 | 580億2420万 | -11.31% | 14.32 | 1.18 |
08/21 | 2,400 | 2,437 | 2,372 | 2,384 | -4.3% | 135,100 | 618億6480万 | -5.99% | 15.27 | 1.26 |
08/20 | 2,445 | 2,506 | 2,420 | 2,491 | +1.43% | 109,400 | 646億4145万 | -2.24% | 15.95 | 1.32 |
08/19 | 2,518 | 2,518 | 2,435 | 2,456 | -2.46% | 91,700 | 637億3320万 | -3.84% | 15.73 | 1.3 |
08/18 | 2,479 | 2,520 | 2,466 | 2,518 | +1.53% | 84,200 | 653億4210万 | -1.6% | 16.12 | 1.33 |
08/17 | 2,423 | 2,487 | 2,421 | 2,480 | +2.31% | 90,400 | 643億5600万 | -3.16% | 15.88 | 1.31 |
08/14 | 2,414 | 2,437 | 2,260 | 2,424 | -0.08% | 234,200 | 629億280万 | -5.42% | 15.52 | 1.28 |
08/13 | 2,434 | 2,464 | 2,414 | 2,426 | -0.33% | 137,200 | 629億5470万 | -5.42% | 15.53 | 1.28 |
08/12 | 2,501 | 2,529 | 2,433 | 2,434 | -2.68% | 153,500 | 631億6230万 | -5.22% | 15.59 | 1.29 |
08/11 | 2,566 | 2,566 | 2,496 | 2,501 | -2.68% | 179,400 | 649億95万 | -2.8% | 16.01 | 1.32 |
08/10 | 2,470 | 2,575 | 2,465 | 2,570 | +4.09% | 333,000 | 666億9150万 | -0.12% | 16.46 | 1.36 |
08/07 | 2,396 | 2,472 | 2,391 | 2,469 | +2.58% | 315,800 | 640億7055万 | -4.08% | 15.81 | 1.31 |
08/06 | 2,410 | 2,410 | 2,384 | 2,407 | -0.33% | 241,800 | 624億6165万 | -6.67% | 15.41 | 1.27 |
08/05 | 2,505 | 2,514 | 2,410 | 2,415 | -12.34% | 568,600 | 626億6925万 | -6.61% | 15.46 | 1.28 |
08/04 | 2,660 | 2,757 | 2,639 | 2,755 | +4% | 203,400 | 714億9225万 | +6.29% | 17.64 | 1.46 |