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 | 4,905 | 5,010 | 4,860 | 4,995 | +1.83% | 81,800 | 2338億3792万 | -2.65% | 19.31 | 3.6 |
| 12/29 | 4,780 | 4,925 | 4,705 | 4,905 | +1.55% | 113,900 | 2296億2463万 | -4.89% | 18.96 | 3.54 |
| 12/28 | 4,845 | 4,880 | 4,690 | 4,830 | -0.31% | 125,800 | 2261億1355万 | -6.9% | 18.67 | 3.48 |
| 12/25 | 4,780 | 4,875 | 4,725 | 4,845 | +1.36% | 201,800 | 2268億1576万 | -6.97% | 18.73 | 3.49 |
| 12/24 | 4,895 | 4,895 | 4,770 | 4,780 | -1.14% | 89,200 | 2237億7283万 | -8.5% | 18.47 | 3.45 |
| 12/22 | 4,815 | 4,900 | 4,810 | 4,835 | +0.62% | 123,600 | 2263億4762万 | -7.69% | 18.69 | 3.49 |
| 12/21 | 4,900 | 4,900 | 4,735 | 4,805 | -3.13% | 147,200 | 2249億4319万 | -8.42% | 18.57 | 3.47 |
| 12/18 | 4,990 | 5,170 | 4,950 | 4,960 | -0.6% | 133,000 | 2321億9942万 | -5.7% | 19.17 | 3.58 |
| 12/17 | 5,050 | 5,110 | 4,975 | 4,990 | +1.42% | 135,300 | 2336億385万 | -5.26% | 19.29 | 3.6 |
| 12/16 | 4,935 | 4,965 | 4,835 | 4,920 | +1.13% | 83,900 | 2303億2684万 | -6.69% | 19.02 | 3.55 |
| 12/15 | 5,000 | 5,040 | 4,865 | 4,865 | -1.32% | 68,900 | 2277億5205万 | -7.86% | 18.8 | 3.51 |
| 12/14 | 4,930 | 4,945 | 4,850 | 4,930 | -1.6% | 75,400 | 2307億9499万 | -7.02% | 19.05 | 3.56 |
| 12/11 | 4,965 | 5,050 | 4,960 | 5,010 | -0.6% | 117,500 | 2345億4014万 | -5.86% | 19.36 | 3.61 |
| 12/10 | 5,080 | 5,120 | 5,020 | 5,040 | -2.33% | 90,000 | 2359億4457万 | -5.41% | 19.48 | 3.64 |
| 12/09 | 5,220 | 5,260 | 5,120 | 5,160 | -1.71% | 72,800 | 2415億6230万 | -3.19% | 19.94 | 3.72 |
| 12/08 | 5,300 | 5,360 | 5,220 | 5,250 | -0.76% | 64,800 | 2457億7560万 | -1.41% | 20.29 | 3.79 |
| 12/07 | 5,370 | 5,390 | 5,280 | 5,290 | +0.19% | 63,300 | 2476億4817万 | -0.58% | 20.45 | 3.82 |
| 12/04 | 5,360 | 5,400 | 5,270 | 5,280 | -3.3% | 87,100 | 2471億8003万 | -0.66% | 20.41 | 3.81 |
| 12/03 | 5,460 | 5,500 | 5,440 | 5,460 | -0.91% | 40,500 | 2556億662万 | +2.96% | 21.1 | 3.94 |
| 12/02 | 5,480 | 5,530 | 5,460 | 5,510 | +0.18% | 62,500 | 2579億4734万 | +4.16% | 21.3 | 3.97 |
| 12/01 | 5,550 | 5,570 | 5,450 | 5,500 | -0.54% | 79,000 | 2574億7920万 | +4.27% | 21.26 | 3.97 |
| 11/30 | 5,490 | 5,550 | 5,450 | 5,530 | +1.28% | 73,500 | 2588億8363万 | +5.07% | 21.37 | 3.99 |
| 11/27 | 5,540 | 5,570 | 5,420 | 5,460 | -1.62% | 63,000 | 2556億662万 | +4.18% | 21.1 | 3.94 |
| 11/26 | 5,550 | 5,590 | 5,520 | 5,550 | -0.54% | 66,200 | 2598億1992万 | +6.3% | 21.45 | 4 |
| 11/25 | 5,650 | 5,670 | 5,510 | 5,580 | -1.06% | 112,700 | 2612億2435万 | +7.37% | 21.57 | 4.02 |
| 11/24 | 5,610 | 5,700 | 5,580 | 5,640 | -0.53% | 99,700 | 2640億3321万 | +9.07% | 21.8 | 4.07 |
| 11/20 | 5,430 | 5,670 | 5,420 | 5,670 | +5.98% | 210,400 | 2654億3764万 | +10.35% | 21.91 | 4.09 |
| 11/19 | 5,320 | 5,430 | 5,300 | 5,350 | +2.1% | 93,600 | 2504億5704万 | +4.74% | 20.68 | 3.86 |
| 11/18 | 5,170 | 5,280 | 5,140 | 5,240 | +2.14% | 98,500 | 2453億745万 | +3.05% | 20.25 | 3.78 |
| 11/17 | 5,130 | 5,150 | 5,080 | 5,130 | +1.58% | 60,900 | 2401億5787万 | +1.18% | 19.83 | 3.7 |
| 11/16 | 5,040 | 5,100 | 5,040 | 5,050 | -1.75% | 56,400 | 2364億1272万 | -0.16% | 19.52 | 3.64 |
| 11/13 | 5,080 | 5,140 | 5,040 | 5,140 | 0% | 59,100 | 2406億2601万 | +1.84% | 19.87 | 3.71 |
| 11/12 | 5,150 | 5,190 | 5,120 | 5,140 | +0.39% | 76,600 | 2406億2601万 | +2.07% | 19.87 | 3.71 |
| 11/11 | 5,120 | 5,170 | 5,090 | 5,120 | +0.39% | 118,800 | 2396億8972万 | +1.73% | 19.79 | 3.69 |
| 11/10 | 5,260 | 5,380 | 5,080 | 5,100 | -6.08% | 169,700 | 2387億5344万 | +1.39% | 19.71 | 3.68 |
| 11/09 | 5,520 | 5,550 | 5,330 | 5,430 | 0% | 129,300 | 2542億219万 | +8.08% | 20.99 | 3.92 |
| 11/06 | 5,200 | 5,450 | 5,200 | 5,430 | +5.44% | 187,900 | 2542億219万 | +8.4% | 20.99 | 3.92 |
| 11/05 | 5,090 | 5,170 | 5,020 | 5,150 | +1.18% | 83,400 | 2410億9416万 | +3.23% | 19.9 | 3.71 |
| 11/04 | 5,120 | 5,190 | 5,060 | 5,090 | +0.99% | 74,500 | 2382億8529万 | +2.37% | 19.67 | 3.67 |
| 11/02 | 5,020 | 5,070 | 5,000 | 5,040 | -2.14% | 67,000 | 2359億4457万 | +1.45% | 19.48 | 3.64 |
| 10/30 | 5,130 | 5,200 | 5,050 | 5,150 | +0.39% | 99,400 | 2410億9416万 | +3.83% | 19.9 | 3.71 |
| 10/29 | 5,010 | 5,170 | 4,990 | 5,130 | +2.7% | 156,800 | 2401億5787万 | +3.76% | 19.83 | 3.7 |
| 10/28 | 5,100 | 5,110 | 4,950 | 4,995 | -2.44% | 80,200 | 2338億3792万 | +1.2% | 19.31 | 3.6 |
| 10/27 | 5,150 | 5,220 | 5,100 | 5,120 | -0.58% | 51,600 | 2396億8972万 | +3.64% | 19.79 | 3.69 |
| 10/26 | 5,290 | 5,290 | 5,140 | 5,150 | -0.77% | 53,600 | 2410億9416万 | +4.4% | 19.9 | 3.71 |
| 10/23 | 5,100 | 5,200 | 5,010 | 5,190 | +4.11% | 92,900 | 2429億6673万 | +5.25% | 20.06 | 3.74 |
| 10/22 | 4,960 | 5,080 | 4,925 | 4,985 | +0.71% | 93,600 | 2333億6978万 | +1.18% | 19.27 | 3.6 |
| 10/21 | 5,000 | 5,000 | 4,875 | 4,950 | -0.3% | 56,100 | 2317億3128万 | +0.28% | 19.13 | 3.57 |
| 10/20 | 4,985 | 4,985 | 4,915 | 4,965 | +0.71% | 52,700 | 2324億3349万 | +0.61% | 19.19 | 3.58 |
| 10/19 | 4,835 | 4,950 | 4,825 | 4,930 | +2.39% | 47,900 | 2307億9499万 | -0.14% | 19.05 | 3.56 |
| 10/16 | 4,925 | 4,995 | 4,805 | 4,815 | -1.73% | 70,700 | 2254億1133万 | -2.39% | 18.61 | 3.47 |
| 10/15 | 4,735 | 4,900 | 4,735 | 4,900 | +2.62% | 51,100 | 2293億9056万 | -0.89% | 18.94 | 3.53 |
| 10/14 | 4,830 | 4,830 | 4,770 | 4,775 | -1.85% | 59,600 | 2235億3876万 | -3.65% | 18.46 | 3.44 |
| 10/13 | 4,805 | 4,895 | 4,800 | 4,865 | +0.62% | 61,400 | 2277億5205万 | -2.35% | 18.8 | 3.51 |
| 10/09 | 4,795 | 4,835 | 4,675 | 4,835 | +1.26% | 84,000 | 2263億4762万 | -3.3% | 18.69 | 3.49 |
| 10/08 | 4,880 | 4,880 | 4,755 | 4,775 | -2.15% | 80,100 | 2235億3876万 | -4.94% | 18.46 | 3.44 |
| 10/07 | 5,040 | 5,040 | 4,860 | 4,880 | -3.37% | 110,200 | 2284億5427万 | -3.71% | 18.86 | 3.52 |
| 10/06 | 5,120 | 5,160 | 5,010 | 5,050 | +0.2% | 66,000 | 2364億1272万 | -1.04% | 19.52 | 3.64 |
| 10/05 | 5,040 | 5,080 | 4,970 | 5,040 | +1.41% | 38,200 | 2359億4457万 | -1.74% | 19.48 | 3.64 |
| 10/02 | 4,980 | 5,120 | 4,950 | 4,970 | -1.39% | 67,300 | 2326億6756万 | -3.61% | 19.21 | 3.58 |
| 10/01 | 4,935 | 5,080 | 4,885 | 5,040 | +2.34% | 86,900 | 2359億4457万 | -2.51% | 19.48 | 3.64 |
| 09/30 | 4,840 | 4,960 | 4,830 | 4,925 | +3.9% | 74,600 | 2305億6092万 | -5.03% | 19.03 | 3.55 |
| 09/29 | 4,865 | 4,865 | 4,710 | 4,740 | -5.11% | 109,300 | 2219億25万 | -9.21% | 18.32 | 3.42 |
| 09/28 | 4,920 | 5,030 | 4,865 | 4,995 | +3.42% | 74,700 | 2338億3792万 | -5.27% | 19.3 | 3.6 |
| 09/25 | 4,750 | 4,880 | 4,720 | 4,830 | +1.68% | 94,600 | 2261億1355万 | -9.18% | 18.66 | 3.48 |
| 09/24 | 4,795 | 4,890 | 4,750 | 4,750 | -3.75% | 130,600 | 2223億6840万 | -11.79% | 18.36 | 3.43 |
| 09/18 | 5,070 | 5,070 | 4,905 | 4,935 | -3.24% | 119,900 | 2310億2906万 | -9.6% | 19.07 | 3.56 |
| 09/17 | 4,995 | 5,120 | 4,865 | 5,100 | +3.55% | 105,300 | 2387億5344万 | -7.46% | 19.71 | 3.68 |
| 09/16 | 5,180 | 5,180 | 4,875 | 4,925 | -3.62% | 95,800 | 2305億6092万 | -11.29% | 19.03 | 3.55 |
| 09/15 | 5,100 | 5,220 | 5,080 | 5,110 | +0.59% | 71,400 | 2392億2158万 | -8.72% | 19.75 | 3.68 |
| 09/14 | 5,180 | 5,260 | 5,080 | 5,080 | -2.87% | 86,400 | 2378億1715万 | -9.83% | 19.63 | 3.66 |
| 09/11 | 4,855 | 5,280 | 4,850 | 5,230 | +6.19% | 240,200 | 2448億3931万 | -7.92% | 20.21 | 3.77 |
| 09/10 | 4,975 | 4,975 | 4,810 | 4,925 | -1.7% | 124,800 | 2305億6092万 | -13.38% | 19.03 | 3.55 |
| 09/09 | 5,010 | 5,070 | 4,865 | 5,010 | +4.05% | 179,500 | 2345億4014万 | -12.09% | 19.36 | 3.61 |
| 09/08 | 5,100 | 5,110 | 4,795 | 4,815 | -5.77% | 156,700 | 2254億1133万 | -15.72% | 18.61 | 3.47 |
| 09/07 | 5,200 | 5,200 | 5,040 | 5,110 | -1.73% | 121,800 | 2392億2158万 | -10.76% | 19.75 | 3.68 |
| 09/04 | 5,490 | 5,500 | 5,150 | 5,200 | -4.06% | 126,600 | 2434億3488万 | -9.09% | 20.09 | 3.75 |
| 09/03 | 5,390 | 5,510 | 5,380 | 5,420 | +2.26% | 118,700 | 2537億3404万 | -5.01% | 20.94 | 3.91 |
| 09/02 | 5,270 | 5,500 | 5,230 | 5,300 | -2.21% | 197,100 | 2481億1632万 | -6.72% | 20.48 | 3.82 |
| 09/01 | 5,870 | 5,870 | 5,420 | 5,420 | -7.98% | 197,900 | 2537億3404万 | -4.38% | 20.94 | 3.91 |
| 08/31 | 5,810 | 6,000 | 5,790 | 5,890 | +2.08% | 196,300 | 2757億3681万 | +4.3% | 22.76 | 4.25 |
| 08/28 | 5,840 | 5,910 | 5,670 | 5,770 | +1.41% | 368,600 | 2701億1908万 | +2.93% | 22.3 | 4.16 |
| 08/27 | 5,820 | 5,920 | 5,660 | 5,690 | -0.52% | 178,500 | 2663億7393万 | +1.99% | 21.99 | 4.1 |
| 08/26 | 5,330 | 5,790 | 5,330 | 5,720 | +7.32% | 270,000 | 2677億7836万 | +2.99% | 22.1 | 4.12 |
| 08/25 | 5,120 | 5,620 | 5,010 | 5,330 | -1.66% | 266,200 | 2495億2075万 | -3.51% | 20.6 | 3.84 |
| 08/24 | 5,720 | 5,800 | 5,410 | 5,420 | -6.87% | 206,600 | 2537億3404万 | -1.62% | 20.94 | 3.91 |
| 08/21 | 5,740 | 6,040 | 5,740 | 5,820 | -3.48% | 200,300 | 2724億5980万 | +5.99% | 22.49 | 4.2 |
| 08/20 | 6,110 | 6,270 | 6,030 | 6,030 | -1.63% | 112,500 | 2822億9083万 | +10.5% | 23.3 | 4.35 |
| 08/19 | 6,440 | 6,440 | 6,080 | 6,130 | -5.69% | 191,300 | 2869億7227万 | +13.31% | 23.69 | 4.42 |
| 08/18 | 6,590 | 6,720 | 6,420 | 6,500 | -1.52% | 168,000 | 3042億9360万 | +21.27% | 25.12 | 4.69 |
| 08/17 | 6,300 | 6,690 | 6,290 | 6,600 | +5.77% | 224,700 | 3089億7504万 | +24.72% | 25.5 | 4.76 |
| 08/14 | 6,060 | 6,280 | 6,030 | 6,240 | +1.96% | 134,000 | 2921億2185万 | +19.65% | 24.11 | 4.5 |
| 08/13 | 6,000 | 6,130 | 5,890 | 6,120 | +0.99% | 157,600 | 2865億412万 | +18.79% | 23.65 | 4.41 |
| 08/12 | 6,000 | 6,150 | 5,970 | 6,060 | +0.66% | 134,800 | 2836億9526万 | +19.01% | 23.42 | 4.37 |
| 08/11 | 6,160 | 6,180 | 5,920 | 6,020 | -3.22% | 207,700 | 2818億2268万 | +19.42% | 23.26 | 4.34 |
| 08/10 | 5,900 | 6,270 | 5,700 | 6,220 | +15.19% | 441,200 | 2911億8556万 | +24.72% | 24.04 | 4.49 |
| 08/07 | 5,420 | 5,550 | 5,350 | 5,400 | +2.86% | 201,400 | 2527億9776万 | +9.49% | 20.87 | 3.89 |
| 08/06 | 5,390 | 5,450 | 5,230 | 5,250 | -2.05% | 123,200 | 2457億7560万 | +6.84% | 20.29 | 3.79 |
| 08/05 | 5,200 | 5,420 | 5,170 | 5,360 | +4.48% | 175,500 | 2509億2518万 | +9.39% | 20.71 | 3.87 |
| 08/04 | 4,985 | 5,170 | 4,950 | 5,130 | +3.32% | 105,000 | 2401億5787万 | +5.19% | 19.82 | 3.7 |
