株価チャート
2015/07/10～2015/12/07
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 | 10/1, 株式併合 5→1 |
| 2015 |
| 12/07 | 3,355 | 3,355 | 3,315 | 3,320 | 0% | 153,600 | 1669億637万 | -1.45% | 13.21 | 1.42 |
| 12/04 | 3,375 | 3,375 | 3,320 | 3,320 | -2.21% | 235,000 | 1669億637万 | -1.48% | 13.21 | 1.42 |
| 12/03 | 3,400 | 3,400 | 3,375 | 3,395 | -0.29% | 165,400 | 1706億7685万 | +0.71% | 13.51 | 1.46 |
| 12/02 | 3,425 | 3,425 | 3,400 | 3,405 | -0.58% | 139,000 | 1711億7958万 | +1.07% | 13.55 | 1.46 |
| 12/01 | 3,390 | 3,425 | 3,380 | 3,425 | +0.44% | 163,600 | 1721億8504万 | +1.69% | 13.63 | 1.47 |
| 11/30 | 3,445 | 3,445 | 3,395 | 3,410 | -0.44% | 148,000 | 1714億3094万 | +1.34% | 13.57 | 1.46 |
| 11/27 | 3,410 | 3,435 | 3,410 | 3,425 | +0.44% | 127,600 | 1721億8504万 | +1.93% | 13.63 | 1.47 |
| 11/26 | 3,450 | 3,450 | 3,410 | 3,410 | 0% | 132,200 | 1714億3094万 | +1.67% | 13.57 | 1.46 |
| 11/25 | 3,410 | 3,450 | 3,390 | 3,410 | 0% | 219,400 | 1714億3094万 | +1.85% | 13.57 | 1.46 |
| 11/24 | 3,385 | 3,420 | 3,380 | 3,410 | +0.89% | 155,000 | 1714億3094万 | +2.1% | 13.57 | 1.46 |
| 11/20 | 3,365 | 3,380 | 3,350 | 3,380 | +0.3% | 115,400 | 1699億2275万 | +1.38% | 13.45 | 1.45 |
| 11/19 | 3,385 | 3,390 | 3,355 | 3,370 | +0.45% | 158,600 | 1694億2002万 | +1.29% | 13.41 | 1.45 |
| 11/18 | 3,380 | 3,385 | 3,350 | 3,355 | -0.15% | 157,800 | 1686億6593万 | +1.05% | 13.35 | 1.44 |
| 11/17 | 3,370 | 3,410 | 3,360 | 3,360 | +0.3% | 273,600 | 1689億1729万 | +1.36% | 13.37 | 1.44 |
| 11/16 | 3,320 | 3,355 | 3,305 | 3,350 | -0.59% | 142,600 | 1684億1456万 | +1.24% | 13.33 | 1.44 |
| 11/13 | 3,365 | 3,375 | 3,335 | 3,370 | -0.59% | 140,000 | 1694億2002万 | +2.03% | 13.41 | 1.45 |
| 11/12 | 3,350 | 3,400 | 3,340 | 3,390 | +1.04% | 173,000 | 1704億2548万 | +2.82% | 13.49 | 1.45 |
| 11/11 | 3,365 | 3,375 | 3,340 | 3,355 | -0.59% | 197,600 | 1686億6593万 | +1.51% | 13.35 | 1.44 |
| 11/10 | 3,345 | 3,385 | 3,335 | 3,375 | +0.3% | 168,600 | 1696億7139万 | +1.87% | 13.43 | 1.45 |
| 11/09 | 3,365 | 3,390 | 3,345 | 3,365 | +0.15% | 263,400 | 1691億6866万 | +1.39% | 13.39 | 1.44 |
| 11/06 | 3,300 | 3,385 | 3,290 | 3,360 | +2.13% | 405,200 | 1689億1729万 | +1.08% | 13.37 | 1.44 |
| 11/05 | 3,320 | 3,325 | 3,285 | 3,290 | -0.6% | 201,000 | 1653億9818万 | -1.05% | 13.1 | 1.41 |
| 11/04 | 3,320 | 3,340 | 3,300 | 3,310 | +0.46% | 173,400 | 1664億364万 | -0.48% | 13.17 | 1.42 |
| 11/02 | 3,350 | 3,355 | 3,285 | 3,295 | -2.08% | 189,600 | 1656億4955万 | -1.08% | 13.12 | 1.41 |
| 10/30 | 3,355 | 3,385 | 3,335 | 3,365 | +0.15% | 197,600 | 1691億6866万 | +0.81% | 13.39 | 1.44 |
| 10/29 | 3,365 | 3,390 | 3,345 | 3,360 | +0.9% | 383,400 | 1689億1729万 | +0.6% | 13.37 | 1.44 |
| 10/28 | 3,365 | 3,365 | 3,310 | 3,330 | -0.3% | 257,000 | 1674億910万 | -0.42% | 13.25 | 1.43 |
| 10/27 | 3,380 | 3,380 | 3,330 | 3,340 | -1.18% | 155,600 | 1679億1183万 | -0.39% | 13.29 | 1.43 |
| 10/26 | 3,385 | 3,400 | 3,370 | 3,380 | +0.3% | 221,800 | 1699億2275万 | +0.63% | 13.45 | 1.45 |
| 10/23 | 3,335 | 3,385 | 3,325 | 3,370 | +2.59% | 404,800 | 1694億2002万 | +0.24% | 13.41 | 1.45 |
| 10/22 | 3,275 | 3,310 | 3,255 | 3,285 | +0.46% | 218,800 | 1651億4682万 | -2.41% | 13.08 | 1.41 |
| 10/21 | 3,250 | 3,275 | 3,240 | 3,270 | +0.62% | 242,200 | 1643億9272万 | -3.11% | 13.02 | 1.4 |
| 10/20 | 3,240 | 3,250 | 3,220 | 3,250 | +0.78% | 199,000 | 1633億8726万 | -4.02% | 12.94 | 1.39 |
| 10/19 | 3,260 | 3,270 | 3,215 | 3,225 | -0.62% | 204,600 | 1621億3044万 | -5.04% | 12.84 | 1.38 |
| 10/16 | 3,225 | 3,255 | 3,215 | 3,245 | +1.25% | 328,200 | 1631億3590万 | -4.61% | 12.92 | 1.39 |
| 10/15 | 3,175 | 3,215 | 3,165 | 3,205 | +0.31% | 257,400 | 1611億2498万 | -5.98% | 12.76 | 1.37 |
| 10/14 | 3,235 | 3,235 | 3,190 | 3,195 | -1.08% | 359,200 | 1606億2225万 | -6.5% | 12.72 | 1.37 |
| 10/13 | 3,225 | 3,260 | 3,205 | 3,230 | +0.31% | 386,800 | 1623億8180万 | -5.75% | 12.86 | 1.38 |
| 10/09 | 3,200 | 3,235 | 3,200 | 3,220 | +0.47% | 573,800 | 1618億7907万 | -6.29% | 12.82 | 1.38 |
| 10/08 | 3,205 | 3,215 | 3,190 | 3,205 | -0.16% | 562,200 | 1611億2498万 | -7.02% | 12.76 | 1.37 |
| 10/07 | 3,225 | 3,230 | 3,150 | 3,210 | -10.58% | 2,509,200 | 1613億7634万 | -7.33% | 12.78 | 1.38 |
| 10/06 | 3,600 | 3,645 | 3,575 | 3,590 | +0.7% | 145,800 | 1804億8009万 | +3.13% | 14.29 | 1.54 |
| 10/05 | 3,550 | 3,600 | 3,525 | 3,565 | +1.28% | 150,400 | 1792億2326万 | +2.5% | 14.19 | 1.53 |
| 10/02 | 3,470 | 3,540 | 3,435 | 3,520 | +1% | 135,200 | 1769億6097万 | +1.32% | 14.01 | 1.51 |
| 10/01 | 3,420 | 3,500 | 3,405 | 3,485 | +2.8% | 148,200 | 1752億142万 | +0.55% | 13.87 | 1.49 |
| 09/30 | 3,360 | 3,405 | 3,325 | 3,390 | +2.26% | 175,600 | 1704億2548万 | -2.19% | 13.49 | 1.45 |
| 09/29 | 3,400 | 3,400 | 3,300 | 3,315 | -3.49% | 211,000 | 1666億5501万 | -4.74% | 13.2 | 1.42 |
| 09/28 | 3,490 | 3,490 | 3,415 | 3,435 | -0.58% | 118,400 | 1726億8777万 | -1.91% | 13.67 | 1.47 |
| 09/25 | 3,440 | 3,490 | 3,400 | 3,455 | +1.17% | 183,800 | 1736億9323万 | -1.87% | 13.75 | 1.48 |
| 09/24 | 3,445 | 3,445 | 3,405 | 3,415 | -1.73% | 142,000 | 1716億8231万 | -3.59% | 13.59 | 1.46 |
| 09/18 | 3,530 | 3,530 | 3,445 | 3,475 | -1.84% | 150,600 | 1746億9869万 | -2.47% | 13.83 | 1.49 |
| 09/17 | 3,530 | 3,570 | 3,520 | 3,540 | +0.85% | 129,800 | 1779億6643万 | -1.14% | 14.09 | 1.52 |
| 09/16 | 3,500 | 3,510 | 3,460 | 3,510 | +1.59% | 117,600 | 1764億5824万 | -2.45% | 13.97 | 1.51 |
| 09/15 | 3,460 | 3,520 | 3,445 | 3,455 | -0.14% | 148,200 | 1736億9323万 | -4.48% | 13.75 | 1.48 |
| 09/14 | 3,530 | 3,535 | 3,440 | 3,460 | -1.14% | 125,000 | 1739億4459万 | -4.89% | 13.77 | 1.48 |
| 09/11 | 3,485 | 3,550 | 3,480 | 3,500 | -1.41% | 219,000 | 1759億5551万 | -4.35% | 13.93 | 1.5 |
| 09/10 | 3,445 | 3,575 | 3,435 | 3,550 | +1.14% | 201,600 | 1784億6916万 | -3.38% | 14.13 | 1.52 |
| 09/09 | 3,475 | 3,510 | 3,445 | 3,510 | +4% | 170,200 | 1764億5824万 | -4.7% | 13.97 | 1.51 |
| 09/08 | 3,425 | 3,480 | 3,355 | 3,375 | -1.46% | 230,400 | 1696億7139万 | -8.59% | 13.43 | 1.45 |
| 09/07 | 3,365 | 3,445 | 3,325 | 3,425 | +0.74% | 162,400 | 1721億8504万 | -7.58% | 13.63 | 1.47 |
| 09/04 | 3,455 | 3,490 | 3,350 | 3,400 | -1.31% | 213,600 | 1709億2821万 | -8.6% | 13.53 | 1.46 |
| 09/03 | 3,485 | 3,530 | 3,435 | 3,445 | -0.14% | 147,600 | 1731億9050万 | -7.79% | 13.71 | 1.48 |
| 09/02 | 3,400 | 3,520 | 3,385 | 3,450 | -1.29% | 231,200 | 1734億4186万 | -7.98% | 13.73 | 1.48 |
| 09/01 | 3,640 | 3,640 | 3,495 | 3,495 | -3.72% | 170,600 | 1757億415万 | -7.1% | 13.91 | 1.5 |
| 08/31 | 3,655 | 3,665 | 3,585 | 3,630 | -0.27% | 140,800 | 1824億9101万 | -3.79% | 14.45 | 1.56 |
| 08/28 | 3,620 | 3,700 | 3,590 | 3,640 | +4% | 167,000 | 1829億9374万 | -3.73% | 14.49 | 1.56 |
| 08/27 | 3,560 | 3,585 | 3,495 | 3,500 | +1.01% | 199,000 | 1759億5551万 | -7.65% | 13.93 | 1.5 |
| 08/26 | 3,365 | 3,470 | 3,340 | 3,465 | +3.9% | 234,400 | 1741億9596万 | -8.98% | 13.79 | 1.49 |
| 08/25 | 3,320 | 3,480 | 3,275 | 3,335 | -4.44% | 351,600 | 1676億6047万 | -12.83% | 13.27 | 1.43 |
| 08/24 | 3,605 | 3,625 | 3,480 | 3,490 | -6.43% | 316,200 | 1754億5278万 | -9.35% | 13.89 | 1.5 |
| 08/21 | 3,750 | 3,790 | 3,715 | 3,730 | -3.37% | 194,800 | 1875億1831万 | -3.54% | 14.85 | 1.6 |
| 08/20 | 3,900 | 3,905 | 3,850 | 3,860 | -1.53% | 112,200 | 1940億5380万 | -0.39% | 15.36 | 1.66 |
| 08/19 | 3,955 | 3,960 | 3,910 | 3,920 | -1.13% | 111,400 | 1970億7018万 | +1.11% | 15.6 | 1.68 |
| 08/18 | 3,965 | 3,995 | 3,950 | 3,965 | +0.25% | 132,800 | 1993億3246万 | +2.3% | 15.78 | 1.7 |
| 08/17 | 3,900 | 3,960 | 3,900 | 3,955 | +0.64% | 99,000 | 1988億2973万 | +2.2% | 15.74 | 1.7 |
| 08/14 | 3,935 | 3,950 | 3,910 | 3,930 | -0.76% | 124,800 | 1975億7291万 | +1.73% | 15.64 | 1.69 |
| 08/13 | 3,935 | 3,970 | 3,930 | 3,960 | -0.25% | 123,400 | 1990億8110万 | +2.67% | 15.76 | 1.7 |
| 08/12 | 3,965 | 3,985 | 3,950 | 3,970 | -0.75% | 151,800 | 1995億8383万 | +3.14% | 15.8 | 1.7 |
| 08/11 | 3,970 | 4,000 | 3,945 | 4,000 | +0.38% | 242,800 | 2010億9202万 | +4.06% | 15.92 | 1.72 |
| 08/10 | 3,925 | 3,990 | 3,855 | 3,985 | +3.37% | 328,200 | 2003億3792万 | +3.83% | 15.86 | 1.71 |
| 08/07 | 3,760 | 3,855 | 3,760 | 3,855 | +2.12% | 162,000 | 1938億243万 | +0.5% | 15.34 | 1.65 |
| 08/06 | 3,760 | 3,805 | 3,755 | 3,775 | +0.53% | 114,000 | 1897億8059万 | -1.67% | 15.03 | 1.62 |
| 08/05 | 3,730 | 3,795 | 3,730 | 3,755 | +0.81% | 119,400 | 1887億7513万 | -2.34% | 14.95 | 1.61 |
| 08/04 | 3,760 | 3,775 | 3,685 | 3,725 | -0.93% | 157,000 | 1872億6694万 | -3.25% | 14.83 | 1.6 |
| 08/03 | 3,785 | 3,785 | 3,755 | 3,760 | -0.92% | 79,800 | 1890億2650万 | -2.49% | 14.97 | 1.61 |
| 07/31 | 3,780 | 3,800 | 3,775 | 3,795 | +0.26% | 78,800 | 1907億8605万 | -1.79% | 15.11 | 1.63 |
| 07/30 | 3,780 | 3,810 | 3,775 | 3,785 | +0.66% | 86,200 | 1902億8332万 | -2.25% | 15.07 | 1.62 |
| 07/29 | 3,800 | 3,810 | 3,755 | 3,760 | -0.79% | 98,200 | 1890億2650万 | -3.14% | 14.97 | 1.61 |
| 07/28 | 3,770 | 3,810 | 3,735 | 3,790 | -0.52% | 173,400 | 1905億3469万 | -2.65% | 15.09 | 1.63 |
| 07/27 | 3,875 | 3,875 | 3,805 | 3,810 | -1.93% | 143,000 | 1915億4015万 | -2.33% | 15.17 | 1.63 |
| 07/24 | 3,915 | 3,915 | 3,885 | 3,885 | -0.64% | 82,000 | 1953億1062万 | -0.59% | 15.46 | 1.67 |
| 07/23 | 3,950 | 3,950 | 3,895 | 3,910 | -1.14% | 100,600 | 1965億6745万 | -0.05% | 15.56 | 1.68 |
| 07/22 | 3,905 | 3,965 | 3,895 | 3,955 | +0.51% | 132,000 | 1988億2973万 | +1% | 15.74 | 1.7 |
| 07/21 | 3,930 | 3,935 | 3,890 | 3,935 | +0.51% | 125,400 | 1978億2427万 | +0.41% | 15.66 | 1.69 |
| 07/17 | 3,935 | 3,935 | 3,905 | 3,915 | -0.25% | 66,600 | 1968億1881万 | -0.23% | 15.58 | 1.68 |
| 07/16 | 3,935 | 3,935 | 3,890 | 3,925 | +0.26% | 105,800 | 1973億2154万 | -0.1% | 15.62 | 1.68 |
| 07/15 | 3,905 | 3,930 | 3,895 | 3,915 | +0.77% | 115,200 | 1968億1881万 | -0.43% | 15.58 | 1.68 |
| 07/14 | 3,855 | 3,895 | 3,850 | 3,885 | +1.7% | 137,200 | 1953億1062万 | -1.22% | 15.46 | 1.67 |
| 07/13 | 3,810 | 3,840 | 3,795 | 3,820 | +1.06% | 130,200 | 1920億4288万 | -3% | 15.21 | 1.64 |
| 07/10 | 3,810 | 3,825 | 3,765 | 3,780 | 0% | 180,400 | 1900億3196万 | -4.16% | 15.05 | 1.62 |
