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 |
|---|
| 2017 | 7/1, 株式併合 10→1 |
| 2015 |
| 12/30 | 2,870 | 2,920 | 2,860 | 2,900 | +1.75% | 51,100 | 366億651万 | -2.29% | 14.05 | 0.56 |
| 12/29 | 2,830 | 2,860 | 2,830 | 2,850 | +0.71% | 32,700 | 359億7536万 | -4.3% | 13.81 | 0.55 |
| 12/28 | 2,730 | 2,840 | 2,730 | 2,830 | -0.35% | 92,600 | 357億2290万 | -5.35% | 13.71 | 0.55 |
| 12/25 | 2,820 | 2,850 | 2,800 | 2,840 | 0% | 72,800 | 358億4913万 | -5.4% | 13.76 | 0.55 |
| 12/24 | 2,860 | 2,880 | 2,820 | 2,840 | -0.7% | 59,400 | 358億4913万 | -5.74% | 13.76 | 0.55 |
| 12/22 | 2,900 | 2,900 | 2,850 | 2,860 | -1.38% | 28,800 | 361億159万 | -5.39% | 13.85 | 0.55 |
| 12/21 | 2,870 | 2,920 | 2,840 | 2,900 | +0.35% | 52,500 | 366億651万 | -4.35% | 14.05 | 0.56 |
| 12/18 | 2,950 | 2,960 | 2,860 | 2,890 | -1.37% | 75,600 | 364億8028万 | -4.9% | 14 | 0.56 |
| 12/17 | 2,900 | 2,970 | 2,890 | 2,930 | +2.81% | 80,500 | 369億8519万 | -3.81% | 14.19 | 0.57 |
| 12/16 | 2,820 | 2,860 | 2,820 | 2,850 | +2.15% | 32,400 | 359億7536万 | -6.68% | 13.81 | 0.55 |
| 12/15 | 2,880 | 2,880 | 2,780 | 2,790 | -2.45% | 61,200 | 352億1798万 | -8.91% | 13.51 | 0.54 |
| 12/14 | 2,850 | 2,910 | 2,850 | 2,860 | -1.04% | 49,200 | 361億159万 | -7.14% | 13.85 | 0.55 |
| 12/11 | 2,850 | 2,900 | 2,840 | 2,890 | +1.4% | 81,000 | 364億8028万 | -6.56% | 14 | 0.56 |
| 12/10 | 2,960 | 2,970 | 2,840 | 2,850 | -5% | 109,800 | 359億7536万 | -8.15% | 13.81 | 0.55 |
| 12/09 | 2,960 | 3,050 | 2,950 | 3,000 | +1.01% | 59,400 | 378億6880万 | -3.63% | 14.53 | 0.58 |
| 12/08 | 3,110 | 3,110 | 2,970 | 2,970 | -4.81% | 116,900 | 374億9011万 | -4.96% | 14.39 | 0.57 |
| 12/07 | 3,130 | 3,140 | 3,100 | 3,120 | +0.65% | 30,200 | 393億8355万 | -0.89% | 15.11 | 0.6 |
| 12/04 | 3,140 | 3,140 | 3,080 | 3,100 | -2.21% | 76,600 | 391億3109万 | -2.05% | 15.02 | 0.6 |
| 12/03 | 3,200 | 3,200 | 3,140 | 3,170 | -0.94% | 30,700 | 400億1470万 | -0.47% | 15.36 | 0.61 |
| 12/02 | 3,140 | 3,220 | 3,140 | 3,200 | +2.24% | 52,600 | 403億9339万 | -0.09% | 15.5 | 0.62 |
| 12/01 | 3,080 | 3,140 | 3,050 | 3,130 | +1.62% | 59,300 | 395億978万 | -2.8% | 15.16 | 0.6 |
| 11/30 | 3,080 | 3,090 | 3,050 | 3,080 | +0.33% | 29,000 | 388億7863万 | -4.94% | 14.92 | 0.59 |
| 11/27 | 3,130 | 3,130 | 3,060 | 3,070 | -1.92% | 41,900 | 387億5240万 | -5.89% | 14.87 | 0.59 |
| 11/26 | 3,140 | 3,170 | 3,120 | 3,130 | -0.63% | 48,200 | 395億978万 | -4.72% | 15.16 | 0.6 |
| 11/25 | 3,160 | 3,180 | 3,150 | 3,150 | -0.32% | 21,200 | 397億6224万 | -4.57% | 15.26 | 0.61 |
| 11/24 | 3,140 | 3,170 | 3,140 | 3,160 | +0.64% | 38,400 | 398億8847万 | -4.7% | 15.31 | 0.61 |
| 11/20 | 3,120 | 3,140 | 3,110 | 3,140 | +0.32% | 34,500 | 396億3601万 | -5.71% | 15.21 | 0.61 |
| 11/19 | 3,130 | 3,130 | 3,100 | 3,130 | +0.64% | 23,000 | 395億978万 | -6.48% | 15.16 | 0.6 |
| 11/18 | 3,110 | 3,130 | 3,090 | 3,110 | +0.65% | 25,800 | 392億5732万 | -7.61% | 15.06 | 0.6 |
| 11/17 | 3,090 | 3,120 | 3,080 | 3,090 | 0% | 28,800 | 390億486万 | -8.77% | 14.97 | 0.6 |
| 11/16 | 3,000 | 3,100 | 3,000 | 3,090 | +0.65% | 37,400 | 390億486万 | -9.3% | 14.97 | 0.6 |
| 11/13 | 3,060 | 3,070 | 3,010 | 3,070 | 0% | 44,200 | 387億5240万 | -10.36% | 14.87 | 0.59 |
| 11/12 | 3,090 | 3,090 | 3,040 | 3,070 | -1.6% | 37,200 | 387億5240万 | -10.86% | 14.87 | 0.59 |
| 11/11 | 3,090 | 3,120 | 3,040 | 3,120 | +0.97% | 76,600 | 393億8355万 | -10.03% | 15.11 | 0.6 |
| 11/10 | 3,180 | 3,180 | 3,060 | 3,090 | -3.44% | 84,800 | 390億486万 | -11.61% | 14.97 | 0.6 |
| 11/09 | 3,200 | 3,200 | 3,170 | 3,200 | +0.31% | 50,200 | 403億9339万 | -9.07% | 15.5 | 0.62 |
| 11/06 | 3,150 | 3,190 | 3,120 | 3,190 | +1.59% | 31,300 | 402億6716万 | -9.76% | 15.45 | 0.62 |
| 11/05 | 3,180 | 3,230 | 3,130 | 3,140 | +0.96% | 72,300 | 396億3601万 | -11.57% | 15.21 | 0.61 |
| 11/04 | 3,350 | 3,350 | 3,110 | 3,110 | -5.47% | 126,000 | 392億5732万 | -12.79% | 15.06 | 0.6 |
| 11/02 | 3,470 | 3,490 | 3,290 | 3,290 | -7.06% | 115,300 | 415億2945万 | -8.36% | 15.94 | 0.63 |
| 10/30 | 3,600 | 3,610 | 3,440 | 3,540 | -0.28% | 93,000 | 446億8518万 | -1.69% | 17.15 | 0.68 |
| 10/29 | 3,610 | 3,620 | 3,530 | 3,550 | -1.39% | 38,600 | 448億1141万 | -1.42% | 17.2 | 0.68 |
| 10/28 | 3,640 | 3,650 | 3,580 | 3,600 | -0.55% | 23,400 | 454億4256万 | -0.11% | 17.44 | 0.69 |
| 10/27 | 3,650 | 3,660 | 3,590 | 3,620 | 0% | 21,900 | 456億9502万 | +0.39% | 17.54 | 0.7 |
| 10/26 | 3,690 | 3,690 | 3,610 | 3,620 | -0.82% | 24,800 | 456億9502万 | +0.47% | 17.54 | 0.7 |
| 10/23 | 3,670 | 3,680 | 3,620 | 3,650 | +1.11% | 28,300 | 460億7371万 | +1.33% | 17.68 | 0.7 |
| 10/22 | 3,640 | 3,670 | 3,580 | 3,610 | -1.1% | 20,500 | 455億6879万 | +0.28% | 17.49 | 0.7 |
| 10/21 | 3,540 | 3,650 | 3,510 | 3,650 | +3.11% | 50,500 | 460億7371万 | +1.33% | 17.68 | 0.7 |
| 10/20 | 3,530 | 3,540 | 3,510 | 3,540 | +0.85% | 22,200 | 446億8518万 | -1.8% | 17.15 | 0.68 |
| 10/19 | 3,530 | 3,590 | 3,510 | 3,510 | -0.28% | 25,900 | 443億650万 | -2.93% | 17 | 0.68 |
| 10/16 | 3,590 | 3,620 | 3,510 | 3,520 | -1.4% | 34,800 | 444億3272万 | -2.71% | 17.05 | 0.68 |
| 10/15 | 3,550 | 3,600 | 3,550 | 3,570 | -0.56% | 20,600 | 450億6387万 | -1.49% | 17.29 | 0.69 |
| 10/14 | 3,580 | 3,660 | 3,570 | 3,590 | -1.64% | 53,800 | 453億1633万 | -1.16% | 17.39 | 0.69 |
| 10/13 | 3,540 | 3,730 | 3,540 | 3,650 | +1.96% | 73,700 | 460億7371万 | +0.3% | 17.68 | 0.7 |
| 10/09 | 3,530 | 3,580 | 3,510 | 3,580 | +1.13% | 24,700 | 451億9010万 | -1.7% | 17.34 | 0.69 |
| 10/08 | 3,560 | 3,580 | 3,530 | 3,540 | -0.56% | 42,900 | 446億8518万 | -3.12% | 17.15 | 0.68 |
| 10/07 | 3,660 | 3,660 | 3,550 | 3,560 | -2.73% | 80,500 | 449億3764万 | -3.18% | 17.24 | 0.69 |
| 10/06 | 3,820 | 3,820 | 3,630 | 3,660 | -3.94% | 71,600 | 461億9994万 | -1% | 17.73 | 0.71 |
| 10/05 | 3,720 | 3,820 | 3,700 | 3,810 | +3.53% | 77,300 | 480億9338万 | +2.64% | 18.46 | 0.74 |
| 10/02 | 3,540 | 3,710 | 3,540 | 3,680 | +2.51% | 67,300 | 464億5239万 | -1.05% | 17.83 | 0.71 |
| 10/01 | 3,600 | 3,640 | 3,550 | 3,590 | -0.28% | 61,300 | 453億1633万 | -3.68% | 17.39 | 0.69 |
| 09/30 | 3,530 | 3,630 | 3,510 | 3,600 | +2.27% | 33,500 | 454億4256万 | -3.79% | 17.44 | 0.69 |
| 09/29 | 3,640 | 3,650 | 3,510 | 3,520 | -4.61% | 64,100 | 444億3272万 | -6.51% | 17.05 | 0.68 |
| 09/28 | 3,580 | 3,730 | 3,580 | 3,690 | +3.07% | 59,200 | 465億7862万 | -2.77% | 17.87 | 0.71 |
| 09/25 | 3,520 | 3,580 | 3,510 | 3,580 | +1.13% | 45,300 | 451億9010万 | -6.28% | 17.34 | 0.69 |
| 09/24 | 3,530 | 3,640 | 3,530 | 3,540 | -1.94% | 42,900 | 446億8518万 | -8.05% | 17.15 | 0.68 |
| 09/18 | 3,670 | 3,690 | 3,590 | 3,610 | -1.37% | 37,500 | 455億6879万 | -7.01% | 17.49 | 0.7 |
| 09/17 | 3,580 | 3,740 | 3,580 | 3,660 | +3.1% | 72,100 | 461億9994万 | -6.51% | 17.73 | 0.71 |
| 09/16 | 3,610 | 3,630 | 3,510 | 3,550 | -1.39% | 37,500 | 448億1141万 | -9.83% | 17.2 | 0.69 |
| 09/15 | 3,630 | 3,640 | 3,570 | 3,600 | +0.56% | 30,800 | 454億4256万 | -9.04% | 17.44 | 0.69 |
| 09/14 | 3,680 | 3,720 | 3,550 | 3,580 | -2.45% | 61,900 | 451億9010万 | -10.05% | 17.34 | 0.69 |
| 09/11 | 3,650 | 3,760 | 3,640 | 3,670 | -1.61% | 60,400 | 463億2616万 | -8.39% | 17.78 | 0.71 |
| 09/10 | 3,710 | 3,740 | 3,630 | 3,730 | -2.36% | 42,300 | 470億8354万 | -7.08% | 18.07 | 0.72 |
| 09/09 | 3,680 | 3,840 | 3,680 | 3,820 | +7.91% | 67,200 | 482億1960万 | -4.98% | 18.5 | 0.74 |
| 09/08 | 3,660 | 3,670 | 3,520 | 3,540 | -4.07% | 59,600 | 446億8518万 | -11.87% | 17.15 | 0.68 |
| 09/07 | 3,750 | 3,790 | 3,640 | 3,690 | -2.12% | 74,600 | 465億7862万 | -8.23% | 17.87 | 0.71 |
| 09/04 | 3,820 | 3,840 | 3,720 | 3,770 | +0.27% | 83,100 | 475億8846万 | -6.13% | 18.26 | 0.73 |
| 09/03 | 3,760 | 3,920 | 3,740 | 3,760 | +0.8% | 94,200 | 474億6223万 | -6.02% | 18.21 | 0.73 |
| 09/02 | 3,810 | 3,880 | 3,720 | 3,730 | -3.37% | 80,500 | 470億8354万 | -6.54% | 18.07 | 0.72 |
| 09/01 | 4,070 | 4,070 | 3,850 | 3,860 | -6.54% | 59,600 | 487億2452万 | -3.09% | 18.7 | 0.74 |
| 08/31 | 4,140 | 4,150 | 4,070 | 4,130 | +1.72% | 38,300 | 521億3271万 | +4.06% | 20.01 | 0.8 |
| 08/28 | 4,110 | 4,130 | 4,010 | 4,060 | +0.74% | 35,700 | 512億4911万 | +2.89% | 19.67 | 0.78 |
| 08/27 | 4,090 | 4,160 | 4,020 | 4,030 | +1.26% | 42,800 | 508億7042万 | +2.52% | 19.52 | 0.78 |
| 08/26 | 3,920 | 4,000 | 3,880 | 3,980 | +2.58% | 50,900 | 502億3927万 | +1.61% | 19.28 | 0.77 |
| 08/25 | 3,830 | 4,020 | 3,770 | 3,880 | -2.51% | 101,400 | 489億7698万 | -0.59% | 18.8 | 0.75 |
| 08/24 | 4,070 | 4,170 | 3,980 | 3,980 | -4.56% | 86,400 | 502億3927万 | +2.23% | 19.28 | 0.77 |
| 08/21 | 4,150 | 4,210 | 4,120 | 4,170 | -2.11% | 55,100 | 526億3763万 | +7.59% | 20.2 | 0.8 |
| 08/20 | 4,320 | 4,360 | 4,240 | 4,260 | -1.39% | 50,400 | 537億7370万 | +10.59% | 20.64 | 0.82 |
| 08/19 | 4,310 | 4,440 | 4,280 | 4,320 | -0.23% | 75,700 | 545億3107万 | +13.09% | 20.93 | 0.83 |
| 08/18 | 4,320 | 4,380 | 4,220 | 4,330 | -0.46% | 57,200 | 546億5730万 | +14.46% | 20.98 | 0.84 |
| 08/17 | 4,440 | 4,570 | 4,300 | 4,350 | -1.81% | 88,500 | 549億976万 | +16.22% | 21.07 | 0.84 |
| 08/14 | 4,230 | 4,460 | 4,170 | 4,430 | +5.48% | 119,100 | 559億1959万 | +19.76% | 21.46 | 0.85 |
| 08/13 | 4,100 | 4,220 | 4,040 | 4,200 | +2.94% | 80,200 | 530億1632万 | +15.01% | 20.35 | 0.81 |
| 08/12 | 4,120 | 4,150 | 4,030 | 4,080 | -1.92% | 106,500 | 515億157万 | +12.89% | 19.76 | 0.79 |
| 08/11 | 4,200 | 4,270 | 4,110 | 4,160 | -1.65% | 133,300 | 525億1140万 | +15.97% | 20.15 | 0.8 |
| 08/10 | 3,990 | 4,300 | 3,940 | 4,230 | +9.59% | 208,800 | 533億9501万 | +18.95% | 20.49 | 0.82 |
| 08/07 | 3,830 | 3,880 | 3,810 | 3,860 | -0.26% | 68,200 | 487億2452万 | +9.5% | 18.7 | 0.74 |
| 08/06 | 3,790 | 4,020 | 3,790 | 3,870 | +2.93% | 242,900 | 488億5075万 | +10.32% | 18.75 | 0.75 |
| 08/05 | 3,600 | 3,770 | 3,600 | 3,760 | +3.3% | 127,700 | 474億6223万 | +7.74% | 18.21 | 0.73 |
| 08/04 | 3,480 | 3,740 | 3,440 | 3,640 | +2.54% | 157,500 | 459億4748万 | +4.78% | 17.63 | 0.7 |
