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 |
|---|
| 2024 | 7/1, 株式分割 1→2 |
| 2015 |
| 12/30 | 1,141 | 1,146 | 1,123 | 1,124 | -1.62% | 170,600 | 583億965万 | -2.9% | 14.39 | 1.19 |
| 12/29 | 1,120 | 1,144 | 1,114 | 1,142 | +1.92% | 237,600 | 592億6980万 | -1.38% | 14.63 | 1.21 |
| 12/28 | 1,107 | 1,127 | 1,100 | 1,121 | +0.45% | 217,400 | 581億5395万 | -3.32% | 14.35 | 1.19 |
| 12/25 | 1,104 | 1,128 | 1,104 | 1,116 | +0.09% | 174,000 | 578億9445万 | -3.84% | 14.29 | 1.18 |
| 12/24 | 1,122 | 1,135 | 1,108 | 1,115 | -0.67% | 169,800 | 578億4255万 | -4.01% | 14.27 | 1.18 |
| 12/22 | 1,120 | 1,124 | 1,118 | 1,122 | +0.63% | 107,000 | 582億3180万 | -3.44% | 14.37 | 1.19 |
| 12/21 | 1,125 | 1,125 | 1,106 | 1,115 | -0.98% | 229,000 | 578億6850万 | -4.04% | 14.28 | 1.18 |
| 12/18 | 1,135 | 1,158 | 1,126 | 1,126 | -0.92% | 293,000 | 584億3940万 | -3.1% | 14.42 | 1.19 |
| 12/17 | 1,138 | 1,143 | 1,128 | 1,137 | +1.7% | 281,400 | 589億8435万 | -2.28% | 14.55 | 1.2 |
| 12/16 | 1,131 | 1,131 | 1,113 | 1,118 | -0.13% | 373,000 | 579億9825万 | -3.99% | 14.31 | 1.18 |
| 12/15 | 1,148 | 1,148 | 1,119 | 1,119 | -1.84% | 169,800 | 580億7610万 | -4.03% | 14.33 | 1.18 |
| 12/14 | 1,136 | 1,147 | 1,135 | 1,140 | -1.64% | 189,200 | 591億6600万 | -2.4% | 14.6 | 1.21 |
| 12/11 | 1,150 | 1,165 | 1,150 | 1,159 | -0.77% | 271,400 | 601億5210万 | -0.77% | 14.84 | 1.23 |
| 12/10 | 1,177 | 1,178 | 1,166 | 1,168 | -1.77% | 213,800 | 606億1920万 | +0.17% | 14.96 | 1.24 |
| 12/09 | 1,185 | 1,207 | 1,185 | 1,189 | -0.59% | 142,200 | 617億910万 | +2.24% | 15.23 | 1.26 |
| 12/08 | 1,202 | 1,203 | 1,183 | 1,196 | +0.42% | 187,400 | 620億7240万 | +3.19% | 15.32 | 1.27 |
| 12/07 | 1,205 | 1,213 | 1,191 | 1,191 | -0.25% | 207,200 | 618億1290万 | +2.67% | 15.25 | 1.26 |
| 12/04 | 1,196 | 1,203 | 1,188 | 1,194 | -1.32% | 200,400 | 619億6860万 | +2.75% | 15.29 | 1.26 |
| 12/03 | 1,197 | 1,212 | 1,196 | 1,210 | +1.13% | 178,800 | 627億9900万 | +4.04% | 15.5 | 1.28 |
| 12/02 | 1,186 | 1,199 | 1,184 | 1,197 | +0.34% | 247,000 | 620億9835万 | +2.88% | 15.32 | 1.27 |
| 12/01 | 1,201 | 1,207 | 1,188 | 1,193 | 0% | 284,400 | 618億9075万 | +2.45% | 15.27 | 1.26 |
| 11/30 | 1,204 | 1,211 | 1,192 | 1,193 | -0.33% | 339,600 | 618億9075万 | +2.36% | 15.27 | 1.26 |
| 11/27 | 1,176 | 1,198 | 1,175 | 1,197 | +2.05% | 223,200 | 620億9835万 | +2.7% | 15.32 | 1.27 |
| 11/26 | 1,165 | 1,180 | 1,165 | 1,173 | +0.82% | 184,600 | 608億5275万 | +0.64% | 15.02 | 1.24 |
| 11/25 | 1,173 | 1,174 | 1,156 | 1,163 | +0.09% | 113,800 | 603億5970万 | -0.09% | 14.89 | 1.23 |
| 11/24 | 1,160 | 1,165 | 1,155 | 1,162 | +0.52% | 112,200 | 603億780万 | -0.26% | 14.88 | 1.23 |
| 11/20 | 1,170 | 1,171 | 1,154 | 1,156 | -0.43% | 104,200 | 599億9640万 | -0.77% | 14.8 | 1.22 |
| 11/19 | 1,156 | 1,164 | 1,150 | 1,161 | +1.8% | 282,000 | 602億5590万 | -0.26% | 14.87 | 1.23 |
| 11/18 | 1,148 | 1,149 | 1,140 | 1,141 | +0.48% | 177,000 | 591億9195万 | -2.02% | 14.61 | 1.21 |
| 11/17 | 1,128 | 1,142 | 1,123 | 1,135 | +1.75% | 283,400 | 589億650万 | -2.58% | 14.54 | 1.2 |
| 11/16 | 1,121 | 1,126 | 1,114 | 1,116 | -1.2% | 300,000 | 578億9445万 | -4.33% | 14.29 | 1.18 |
| 11/13 | 1,130 | 1,140 | 1,121 | 1,129 | -1.83% | 254,400 | 585億9510万 | -3.26% | 14.46 | 1.19 |
| 11/12 | 1,141 | 1,152 | 1,137 | 1,150 | -0.48% | 234,400 | 596億8500万 | -1.54% | 14.73 | 1.22 |
| 11/11 | 1,167 | 1,167 | 1,149 | 1,156 | -0.47% | 229,600 | 599億7045万 | -1.07% | 14.8 | 1.22 |
| 11/10 | 1,167 | 1,170 | 1,157 | 1,161 | -0.34% | 200,800 | 602億5590万 | -0.51% | 14.87 | 1.23 |
| 11/09 | 1,157 | 1,165 | 1,147 | 1,165 | +2.37% | 327,600 | 604億6350万 | 0% | 14.92 | 1.23 |
| 11/06 | 1,119 | 1,144 | 1,115 | 1,138 | +2.34% | 439,400 | 590億6220万 | -2.07% | 14.57 | 1.2 |
| 11/05 | 1,102 | 1,117 | 1,097 | 1,112 | +0.95% | 397,000 | 577億1280万 | -4.14% | 14.24 | 1.18 |
| 11/04 | 1,110 | 1,112 | 1,095 | 1,102 | +0.23% | 694,200 | 571億6785万 | -4.8% | 14.11 | 1.17 |
| 11/02 | 1,094 | 1,125 | 1,092 | 1,099 | -9.51% | 929,200 | 570億3810万 | -5.01% | 14.07 | 1.16 |
| 10/30 | 1,240 | 1,240 | 1,192 | 1,215 | -1.82% | 244,000 | 630億3255万 | +4.97% | 15.55 | 1.28 |
| 10/29 | 1,218 | 1,240 | 1,213 | 1,237 | +2.49% | 144,600 | 642億30万 | +7.29% | 15.84 | 1.31 |
| 10/28 | 1,235 | 1,236 | 1,201 | 1,207 | -2.11% | 172,000 | 626億4330万 | +4.87% | 15.46 | 1.28 |
| 10/27 | 1,223 | 1,241 | 1,208 | 1,233 | +1.15% | 184,400 | 639億9270万 | +7.22% | 15.79 | 1.3 |
| 10/26 | 1,225 | 1,233 | 1,214 | 1,219 | +0.99% | 104,000 | 632億6610万 | +6.09% | 15.61 | 1.29 |
| 10/23 | 1,200 | 1,210 | 1,198 | 1,207 | +1.47% | 144,200 | 626億4330万 | +5.23% | 15.46 | 1.28 |
| 10/22 | 1,189 | 1,200 | 1,182 | 1,190 | -0.67% | 135,400 | 617億3505万 | +3.89% | 15.23 | 1.26 |
| 10/21 | 1,163 | 1,199 | 1,162 | 1,198 | +3.72% | 141,200 | 621億5025万 | +4.68% | 15.34 | 1.27 |
| 10/20 | 1,173 | 1,173 | 1,149 | 1,155 | -2.61% | 178,800 | 599億1855万 | +0.92% | 14.79 | 1.22 |
| 10/19 | 1,182 | 1,198 | 1,171 | 1,186 | +1.24% | 211,800 | 615億2745万 | +3.54% | 15.18 | 1.25 |
| 10/16 | 1,147 | 1,172 | 1,140 | 1,171 | +3.31% | 225,800 | 607億7490万 | +2.45% | 15 | 1.24 |
| 10/15 | 1,130 | 1,150 | 1,125 | 1,134 | -0.79% | 337,200 | 588億2865万 | -0.66% | 14.52 | 1.2 |
| 10/14 | 1,152 | 1,162 | 1,141 | 1,143 | -1.89% | 270,800 | 592億9575万 | +0.22% | 14.63 | 1.21 |
| 10/13 | 1,169 | 1,174 | 1,150 | 1,165 | +0.26% | 294,000 | 604億3755万 | +2.06% | 14.91 | 1.23 |
| 10/09 | 1,157 | 1,166 | 1,149 | 1,162 | +1.62% | 250,200 | 602億8185万 | +1.8% | 14.87 | 1.23 |
| 10/08 | 1,163 | 1,164 | 1,138 | 1,143 | -1.72% | 161,800 | 593億2170万 | +0.09% | 14.64 | 1.21 |
| 10/07 | 1,149 | 1,169 | 1,149 | 1,163 | +0.91% | 117,600 | 603億5970万 | +1.57% | 14.89 | 1.23 |
| 10/06 | 1,148 | 1,164 | 1,129 | 1,153 | +2.44% | 232,800 | 598億1475万 | +0.48% | 14.76 | 1.22 |
| 10/05 | 1,137 | 1,143 | 1,118 | 1,125 | +1.12% | 189,800 | 583億8750万 | -2% | 14.41 | 1.19 |
| 10/02 | 1,095 | 1,113 | 1,081 | 1,113 | +3.2% | 146,200 | 577億3875万 | -3.18% | 14.25 | 1.18 |
| 10/01 | 1,089 | 1,110 | 1,069 | 1,078 | -0.96% | 460,600 | 559億4820万 | -6.1% | 13.81 | 1.14 |
| 09/30 | 1,078 | 1,104 | 1,078 | 1,089 | +3.13% | 373,400 | 564億9315万 | -5.35% | 13.94 | 1.15 |
| 09/29 | 1,052 | 1,069 | 1,050 | 1,056 | -3.61% | 250,800 | 547億8045万 | -8.54% | 13.52 | 1.12 |
| 09/28 | 1,106 | 1,118 | 1,088 | 1,095 | -0.95% | 153,400 | 568億3050万 | -5.68% | 14.02 | 1.16 |
| 09/25 | 1,095 | 1,107 | 1,080 | 1,106 | +0.96% | 283,600 | 573億7545万 | -5.27% | 14.16 | 1.17 |
| 09/24 | 1,152 | 1,161 | 1,094 | 1,095 | -7.75% | 553,000 | 568億3050万 | -6.65% | 14.02 | 1.16 |
| 09/18 | 1,189 | 1,197 | 1,177 | 1,187 | -0.96% | 163,800 | 616億530万 | +0.68% | 15.2 | 1.26 |
| 09/17 | 1,220 | 1,223 | 1,190 | 1,199 | -0.46% | 128,000 | 622億215万 | +1.57% | 15.35 | 1.27 |
| 09/16 | 1,186 | 1,208 | 1,174 | 1,204 | +3.88% | 172,000 | 624億8760万 | +2.03% | 15.42 | 1.27 |
| 09/15 | 1,162 | 1,182 | 1,158 | 1,159 | 0% | 95,400 | 601億5210万 | -1.86% | 14.84 | 1.23 |
| 09/14 | 1,181 | 1,193 | 1,152 | 1,159 | -1.07% | 103,400 | 601億5210万 | -2.11% | 14.84 | 1.23 |
| 09/11 | 1,160 | 1,184 | 1,160 | 1,172 | -1.1% | 185,200 | 608億85万 | -1.47% | 15 | 1.24 |
| 09/10 | 1,159 | 1,193 | 1,159 | 1,185 | +0.08% | 131,600 | 614億7555万 | -0.63% | 15.17 | 1.25 |
| 09/09 | 1,167 | 1,185 | 1,165 | 1,184 | +4.83% | 156,000 | 614億2365万 | -0.8% | 15.16 | 1.25 |
| 09/08 | 1,122 | 1,153 | 1,122 | 1,129 | 0% | 100,000 | 585億9510万 | -5.44% | 14.46 | 1.19 |
| 09/07 | 1,107 | 1,150 | 1,107 | 1,129 | +0.4% | 198,000 | 585億9510万 | -6.23% | 14.46 | 1.19 |
| 09/04 | 1,174 | 1,178 | 1,107 | 1,125 | -3.1% | 379,800 | 583億6155万 | -7.14% | 14.4 | 1.19 |
| 09/03 | 1,180 | 1,200 | 1,160 | 1,161 | -0.26% | 257,200 | 602億2995万 | -4.72% | 14.86 | 1.23 |
| 09/02 | 1,163 | 1,192 | 1,145 | 1,164 | -2.02% | 175,000 | 603億8565万 | -4.94% | 14.9 | 1.23 |
| 09/01 | 1,209 | 1,210 | 1,185 | 1,188 | -2.34% | 279,000 | 616億3125万 | -3.38% | 15.21 | 1.26 |
| 08/31 | 1,204 | 1,224 | 1,193 | 1,216 | +0.08% | 307,400 | 631億1040万 | -1.38% | 15.57 | 1.29 |
| 08/28 | 1,200 | 1,224 | 1,186 | 1,215 | +3.01% | 257,800 | 630億5850万 | -1.7% | 15.56 | 1.29 |
| 08/27 | 1,215 | 1,223 | 1,156 | 1,180 | +2.83% | 496,000 | 612億1605万 | -4.88% | 15.11 | 1.25 |
| 08/26 | 1,185 | 1,215 | 1,135 | 1,147 | +5.71% | 1,092,200 | 595億2930万 | -7.87% | 14.69 | 1.21 |
| 08/25 | 1,070 | 1,152 | 1,055 | 1,085 | -2.95% | 452,800 | 563億1150万 | -13.27% | 13.9 | 1.15 |
| 08/24 | 1,150 | 1,164 | 1,113 | 1,118 | -6.21% | 281,200 | 580億2420万 | -11.27% | 14.32 | 1.18 |
| 08/21 | 1,200 | 1,219 | 1,186 | 1,192 | -4.3% | 270,200 | 618億6480万 | -5.99% | 15.27 | 1.26 |
| 08/20 | 1,223 | 1,253 | 1,210 | 1,246 | +1.43% | 218,800 | 646億4145万 | -2.24% | 15.95 | 1.32 |
| 08/19 | 1,259 | 1,259 | 1,218 | 1,228 | -2.46% | 183,400 | 637億3320万 | -3.84% | 15.73 | 1.3 |
| 08/18 | 1,240 | 1,260 | 1,233 | 1,259 | +1.53% | 168,400 | 653億4210万 | -1.64% | 16.12 | 1.33 |
| 08/17 | 1,212 | 1,244 | 1,211 | 1,240 | +2.31% | 180,800 | 643億5600万 | -3.2% | 15.88 | 1.31 |
| 08/14 | 1,207 | 1,219 | 1,130 | 1,212 | -0.08% | 468,400 | 629億280万 | -5.39% | 15.52 | 1.28 |
| 08/13 | 1,217 | 1,232 | 1,207 | 1,213 | -0.33% | 274,400 | 629億5470万 | -5.38% | 15.53 | 1.28 |
| 08/12 | 1,251 | 1,265 | 1,217 | 1,217 | -2.68% | 307,000 | 631億6230万 | -5.22% | 15.59 | 1.29 |
| 08/11 | 1,283 | 1,283 | 1,248 | 1,251 | -2.68% | 358,800 | 649億95万 | -2.76% | 16.01 | 1.32 |
| 08/10 | 1,235 | 1,288 | 1,233 | 1,285 | +4.09% | 666,000 | 666億9150万 | -0.16% | 16.46 | 1.36 |
| 08/07 | 1,198 | 1,236 | 1,196 | 1,235 | +2.58% | 631,600 | 640億7055万 | -4.08% | 15.81 | 1.31 |
| 08/06 | 1,205 | 1,205 | 1,192 | 1,204 | -0.33% | 483,600 | 624億6165万 | -6.71% | 15.41 | 1.27 |
| 08/05 | 1,253 | 1,257 | 1,205 | 1,208 | -12.34% | 1,137,200 | 626億6925万 | -6.61% | 15.46 | 1.28 |
| 08/04 | 1,330 | 1,379 | 1,320 | 1,378 | +4% | 406,800 | 714億9225万 | +6.29% | 17.64 | 1.46 |
