株価チャート
2015/07/17～2015/12/14
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 |
| 12/14 | 4,550 | 4,640 | 4,550 | 4,610 | +0.11% | 193,100 | 3635億5345万 | -1.98% | 17.6 | 2.24 |
| 12/11 | 4,585 | 4,635 | 4,565 | 4,605 | -0.43% | 154,800 | 3631億5914万 | -2.04% | 17.58 | 2.23 |
| 12/10 | 4,640 | 4,685 | 4,610 | 4,625 | -0.32% | 174,800 | 3647億3638万 | -1.51% | 17.66 | 2.24 |
| 12/09 | 4,680 | 4,740 | 4,630 | 4,640 | -1.59% | 119,000 | 3659億1930万 | -1.07% | 17.72 | 2.25 |
| 12/08 | 4,725 | 4,780 | 4,680 | 4,715 | +0.11% | 97,200 | 3718億3395万 | +0.7% | 18 | 2.29 |
| 12/07 | 4,745 | 4,775 | 4,685 | 4,710 | +0.75% | 106,000 | 3714億3964万 | +0.77% | 17.99 | 2.29 |
| 12/04 | 4,695 | 4,735 | 4,620 | 4,675 | -0.85% | 148,700 | 3686億7947万 | +0.24% | 17.85 | 2.27 |
| 12/03 | 4,820 | 4,820 | 4,690 | 4,715 | -2.08% | 133,400 | 3718億3395万 | +1.25% | 18 | 2.29 |
| 12/02 | 4,860 | 4,865 | 4,795 | 4,815 | -1.03% | 115,000 | 3797億2014万 | +3.62% | 18.39 | 2.34 |
| 12/01 | 4,800 | 4,880 | 4,775 | 4,865 | +1.14% | 153,600 | 3836億6324万 | +5.1% | 18.58 | 2.36 |
| 11/30 | 4,780 | 4,835 | 4,750 | 4,810 | +0.63% | 134,000 | 3793億2583万 | +4.36% | 18.32 | 2.33 |
| 11/27 | 4,780 | 4,830 | 4,750 | 4,780 | 0% | 102,400 | 3769億5997万 | +4.05% | 18.21 | 2.31 |
| 11/26 | 4,745 | 4,810 | 4,740 | 4,780 | +1.38% | 120,100 | 3769億5997万 | +4.28% | 18.21 | 2.31 |
| 11/25 | 4,725 | 4,730 | 4,670 | 4,715 | -0.11% | 97,600 | 3718億3395万 | +3.13% | 17.96 | 2.28 |
| 11/24 | 4,700 | 4,735 | 4,665 | 4,720 | +0.43% | 127,300 | 3722億2826万 | +3.42% | 17.98 | 2.29 |
| 11/20 | 4,655 | 4,710 | 4,650 | 4,700 | +0.21% | 132,600 | 3706億5102万 | +3.14% | 17.9 | 2.28 |
| 11/19 | 4,665 | 4,740 | 4,625 | 4,690 | +1.63% | 147,000 | 3698億6240万 | +2.99% | 17.87 | 2.27 |
| 11/18 | 4,715 | 4,730 | 4,595 | 4,615 | -0.97% | 203,900 | 3639億4776万 | +1.41% | 17.58 | 2.23 |
| 11/17 | 4,725 | 4,725 | 4,625 | 4,660 | -0.64% | 188,100 | 3674億9654万 | +2.42% | 17.75 | 2.26 |
| 11/16 | 4,715 | 4,785 | 4,665 | 4,690 | -0.53% | 197,800 | 3698億6240万 | +2.99% | 17.87 | 2.27 |
| 11/13 | 4,750 | 4,775 | 4,700 | 4,715 | -1.05% | 166,900 | 3718億3395万 | +3.54% | 17.96 | 2.28 |
| 11/12 | 4,750 | 4,805 | 4,730 | 4,765 | +0.32% | 191,900 | 3757億7704万 | +4.43% | 18.15 | 2.31 |
| 11/11 | 4,660 | 4,765 | 4,610 | 4,750 | +3.26% | 292,500 | 3745億9412万 | +3.94% | 18.09 | 2.3 |
| 11/10 | 4,550 | 4,610 | 4,540 | 4,600 | -0.43% | 127,400 | 3627億6483万 | +0.5% | 17.52 | 2.23 |
| 11/09 | 4,595 | 4,645 | 4,585 | 4,620 | +1.43% | 194,300 | 3643億4207万 | +0.65% | 17.6 | 2.24 |
| 11/06 | 4,490 | 4,565 | 4,470 | 4,555 | +1.56% | 138,400 | 3592億1604万 | -1.06% | 17.35 | 2.21 |
| 11/05 | 4,475 | 4,495 | 4,415 | 4,485 | +0.34% | 145,500 | 3536億9571万 | -2.82% | 17.08 | 2.17 |
| 11/04 | 4,495 | 4,525 | 4,435 | 4,470 | +1.02% | 180,600 | 3525億1278万 | -3.25% | 17.03 | 2.16 |
| 11/02 | 4,455 | 4,515 | 4,395 | 4,425 | -2.1% | 143,100 | 3489億6399万 | -4.59% | 16.86 | 2.14 |
| 10/30 | 4,430 | 4,545 | 4,430 | 4,520 | +1.35% | 201,900 | 3564億5587万 | -2.71% | 17.22 | 2.19 |
| 10/29 | 4,515 | 4,515 | 4,430 | 4,460 | -1% | 533,200 | 3517億2416万 | -4.09% | 16.99 | 2.16 |
| 10/28 | 4,470 | 4,535 | 4,465 | 4,505 | +0.9% | 280,000 | 3552億7294万 | -3.28% | 17.16 | 2.18 |
| 10/27 | 4,405 | 4,515 | 4,365 | 4,465 | +2.41% | 257,900 | 3521億1847万 | -4.37% | 17.01 | 2.16 |
| 10/26 | 4,410 | 4,415 | 4,295 | 4,360 | -0.34% | 314,900 | 3438億3797万 | -6.86% | 16.61 | 2.11 |
| 10/23 | 4,510 | 4,530 | 4,365 | 4,375 | -1.46% | 251,300 | 3450億2090万 | -6.93% | 16.67 | 2.12 |
| 10/22 | 4,485 | 4,485 | 4,370 | 4,440 | -1.66% | 279,000 | 3501億4692万 | -5.91% | 16.91 | 2.15 |
| 10/21 | 4,500 | 4,535 | 4,435 | 4,515 | +0.56% | 145,700 | 3560億6156万 | -4.61% | 17.2 | 2.19 |
| 10/20 | 4,580 | 4,605 | 4,465 | 4,490 | -0.66% | 140,600 | 3540億9002万 | -5.27% | 17.1 | 2.17 |
| 10/19 | 4,515 | 4,585 | 4,470 | 4,520 | -0.33% | 161,400 | 3564億5587万 | -4.8% | 17.22 | 2.19 |
| 10/16 | 4,650 | 4,650 | 4,500 | 4,535 | -1.95% | 205,400 | 3576億3880万 | -4.51% | 17.27 | 2.2 |
| 10/15 | 4,620 | 4,690 | 4,545 | 4,625 | +0.22% | 229,100 | 3647億3638万 | -2.8% | 17.62 | 2.24 |
| 10/14 | 4,540 | 4,655 | 4,510 | 4,615 | +0.65% | 289,200 | 3639億4776万 | -3.17% | 17.58 | 2.23 |
| 10/13 | 4,695 | 4,700 | 4,555 | 4,585 | -3.68% | 360,700 | 3615億8190万 | -4.08% | 17.47 | 2.22 |
| 10/09 | 4,750 | 4,795 | 4,665 | 4,760 | +1.49% | 276,900 | 3753億8273万 | -0.73% | 18.13 | 2.3 |
| 10/08 | 4,900 | 4,945 | 4,675 | 4,690 | -5.25% | 254,700 | 3698億6240万 | -2.33% | 17.87 | 2.27 |
| 10/07 | 4,995 | 5,000 | 4,860 | 4,950 | +0.2% | 147,200 | 3903億6650万 | +2.65% | 18.86 | 2.4 |
| 10/06 | 4,980 | 5,020 | 4,930 | 4,940 | +0.3% | 123,400 | 3895億7788万 | +2.17% | 18.82 | 2.39 |
| 10/05 | 5,000 | 5,030 | 4,910 | 4,925 | -0.1% | 147,200 | 3883億9495万 | +1.76% | 18.76 | 2.38 |
| 10/02 | 4,910 | 5,040 | 4,885 | 4,930 | -0.5% | 148,200 | 3887億8926万 | +1.73% | 18.78 | 2.39 |
| 10/01 | 4,855 | 5,010 | 4,815 | 4,955 | +2.48% | 156,400 | 3907億6081万 | +2.23% | 18.87 | 2.4 |
| 09/30 | 4,700 | 4,870 | 4,665 | 4,835 | +4.77% | 203,700 | 3812億9738万 | -0.37% | 18.42 | 2.34 |
| 09/29 | 4,810 | 4,810 | 4,590 | 4,615 | -6.01% | 287,800 | 3639億4776万 | -5.33% | 17.58 | 2.23 |
| 09/28 | 4,690 | 4,925 | 4,635 | 4,910 | +5.93% | 190,600 | 3872億1202万 | -0.08% | 18.7 | 2.38 |
| 09/25 | 4,625 | 4,770 | 4,590 | 4,635 | +0.32% | 312,000 | 3655億2499万 | -6.19% | 17.66 | 2.24 |
| 09/24 | 4,655 | 4,720 | 4,585 | 4,620 | -0.96% | 213,300 | 3643億4207万 | -7.36% | 17.6 | 2.24 |
| 09/18 | 4,735 | 4,740 | 4,590 | 4,665 | -2.1% | 283,100 | 3678億9085万 | -7.39% | 17.77 | 2.26 |
| 09/17 | 4,820 | 4,825 | 4,725 | 4,765 | -0.21% | 161,900 | 3757億7704万 | -6.2% | 18.15 | 2.31 |
| 09/16 | 4,895 | 4,910 | 4,700 | 4,775 | -1.75% | 108,200 | 3765億6566万 | -6.7% | 18.19 | 2.31 |
| 09/15 | 4,820 | 4,965 | 4,820 | 4,860 | +1.04% | 110,300 | 3832億6893万 | -5.76% | 18.51 | 2.35 |
| 09/14 | 4,750 | 4,890 | 4,745 | 4,810 | +0.42% | 121,800 | 3793億2583万 | -7.36% | 18.32 | 2.33 |
| 09/11 | 4,635 | 4,850 | 4,635 | 4,790 | +1.81% | 236,500 | 3777億4859万 | -8.43% | 18.25 | 2.32 |
| 09/10 | 4,560 | 4,720 | 4,505 | 4,705 | +0.32% | 367,000 | 3710億4533万 | -10.65% | 17.92 | 2.28 |
| 09/09 | 4,720 | 4,720 | 4,600 | 4,690 | +3.53% | 249,800 | 3698億6240万 | -11.59% | 17.87 | 2.27 |
| 09/08 | 4,760 | 4,760 | 4,500 | 4,530 | -4.83% | 223,200 | 3572億4449万 | -15.34% | 17.26 | 2.19 |
| 09/07 | 4,795 | 4,840 | 4,705 | 4,760 | -1.75% | 137,600 | 3753億8273万 | -12.06% | 18.13 | 2.3 |
| 09/04 | 5,020 | 5,020 | 4,815 | 4,845 | -2.02% | 106,300 | 3820億8600万 | -11.28% | 18.46 | 2.35 |
| 09/03 | 4,990 | 5,050 | 4,940 | 4,945 | -0.6% | 118,200 | 3899億7219万 | -10.06% | 18.84 | 2.39 |
| 09/02 | 4,855 | 5,110 | 4,835 | 4,975 | +1.02% | 164,100 | 3923億3805万 | -10.08% | 18.95 | 2.41 |
| 09/01 | 5,160 | 5,180 | 4,920 | 4,925 | -5.29% | 157,100 | 3883億9495万 | -11.45% | 18.76 | 2.38 |
| 08/31 | 5,250 | 5,250 | 5,130 | 5,200 | -1.14% | 139,300 | 4100億8198万 | -7.04% | 19.81 | 2.52 |
| 08/28 | 5,280 | 5,280 | 5,170 | 5,260 | +3.54% | 122,600 | 4148億1369万 | -6.31% | 20.04 | 2.55 |
| 08/27 | 5,120 | 5,230 | 5,050 | 5,080 | +0.4% | 236,900 | 4006億1855万 | -9.88% | 19.35 | 2.46 |
| 08/26 | 5,020 | 5,090 | 4,960 | 5,060 | +2.12% | 249,500 | 3990億4131万 | -10.74% | 19.27 | 2.45 |
| 08/25 | 4,800 | 5,130 | 4,800 | 4,955 | -3.22% | 204,000 | 3907億6081万 | -13.05% | 18.87 | 2.4 |
| 08/24 | 5,250 | 5,390 | 5,120 | 5,120 | -4.66% | 140,400 | 4037億7303万 | -10.69% | 19.5 | 2.48 |
| 08/21 | 5,440 | 5,460 | 5,360 | 5,370 | -4.11% | 149,300 | 4234億8851万 | -6.79% | 20.46 | 2.6 |
| 08/20 | 5,550 | 5,630 | 5,530 | 5,600 | +0.18% | 103,100 | 4416億2675万 | -3.11% | 21.33 | 2.71 |
| 08/19 | 5,720 | 5,810 | 5,550 | 5,590 | -3.12% | 127,200 | 4408億3813万 | -3.45% | 21.29 | 2.71 |
| 08/18 | 5,870 | 5,920 | 5,720 | 5,770 | -1.7% | 86,300 | 4550億3327万 | -0.4% | 21.98 | 2.79 |
| 08/17 | 5,760 | 5,870 | 5,750 | 5,870 | +1.91% | 118,400 | 4629億1947万 | +1.5% | 22.36 | 2.84 |
| 08/14 | 5,670 | 5,780 | 5,630 | 5,760 | +0.88% | 111,300 | 4542億4465万 | -0.03% | 21.94 | 2.79 |
| 08/13 | 5,660 | 5,730 | 5,580 | 5,710 | -0.7% | 110,100 | 4503億156万 | -0.66% | 21.75 | 2.76 |
| 08/12 | 5,670 | 5,760 | 5,660 | 5,750 | +0.52% | 125,900 | 4534億5604万 | +0.47% | 21.9 | 2.78 |
| 08/11 | 5,780 | 5,780 | 5,660 | 5,720 | -1.38% | 88,400 | 4510億9018万 | +0.32% | 21.79 | 2.77 |
| 08/10 | 5,630 | 5,820 | 5,630 | 5,800 | +2.65% | 102,800 | 4573億9913万 | +2.2% | 22.09 | 2.81 |
| 08/07 | 5,640 | 5,680 | 5,480 | 5,650 | -0.88% | 270,200 | 4455億6984万 | +0.04% | 21.52 | 2.74 |
| 08/06 | 5,840 | 5,860 | 5,690 | 5,700 | -2.23% | 132,500 | 4495億1294万 | +1.21% | 21.71 | 2.76 |
| 08/05 | 6,070 | 6,100 | 5,810 | 5,830 | -4.27% | 188,300 | 4597億6499万 | +3.81% | 22.21 | 2.82 |
| 08/04 | 5,970 | 6,170 | 5,960 | 6,090 | +2.53% | 200,700 | 4802億6909万 | +8.94% | 23.2 | 2.95 |
| 08/03 | 5,810 | 5,980 | 5,790 | 5,940 | +2.59% | 154,100 | 4684億3980万 | +7.05% | 22.63 | 2.88 |
| 07/31 | 5,810 | 5,840 | 5,700 | 5,790 | -0.34% | 99,700 | 4566億1051万 | +4.99% | 22.06 | 2.8 |
| 07/30 | 5,780 | 5,860 | 5,730 | 5,810 | +1.93% | 173,800 | 4581億8775万 | +5.89% | 22.13 | 2.81 |
| 07/29 | 5,720 | 5,740 | 5,630 | 5,700 | -0.52% | 183,000 | 4495億1294万 | +4.34% | 21.71 | 2.76 |
| 07/28 | 5,660 | 5,780 | 5,650 | 5,730 | +0.7% | 134,000 | 4518億7880万 | +5.43% | 21.83 | 2.77 |
| 07/27 | 5,820 | 5,830 | 5,640 | 5,690 | -2.4% | 157,200 | 4487億2432万 | +5.33% | 21.67 | 2.75 |
| 07/24 | 5,900 | 5,970 | 5,810 | 5,830 | -1.19% | 110,900 | 4597億6499万 | +8.63% | 22.21 | 2.82 |
| 07/23 | 5,890 | 5,950 | 5,830 | 5,900 | +1.9% | 155,600 | 4652億8532万 | +10.8% | 22.47 | 2.86 |
| 07/22 | 5,770 | 5,840 | 5,710 | 5,790 | -0.52% | 146,500 | 4566億1051万 | +9.66% | 22.06 | 2.8 |
| 07/21 | 5,860 | 5,900 | 5,750 | 5,820 | +0.17% | 241,400 | 4589億7637万 | +11.05% | 22.17 | 2.82 |
| 07/17 | 5,850 | 5,910 | 5,780 | 5,810 | -0.68% | 140,800 | 4581億8775万 | +11.71% | 22.13 | 2.81 |
