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 | 3,055 | 3,085 | 2,812 | 2,877 | -7.64% | 2,190,600 | 204億3849万 | +18.59% | - | 26.17 |
12/29 | 3,100 | 3,185 | 2,837 | 3,115 | +4.53% | 2,858,700 | 221億2927万 | +30.83% | - | 28.33 |
12/28 | 2,719 | 2,980 | 2,658 | 2,980 | +20.16% | 3,252,400 | 211億7021万 | +28.61% | - | 27.1 |
12/25 | 2,490 | 2,580 | 2,318 | 2,480 | -1.2% | 1,993,600 | 176億1816万 | +10.37% | - | 22.56 |
12/24 | 2,050 | 2,541 | 2,047 | 2,510 | +19.52% | 3,037,200 | 178億3129万 | +13.88% | - | 22.83 |
12/22 | 1,812 | 2,172 | 1,793 | 2,100 | +14.75% | 2,477,300 | 149億1861万 | -3% | - | 19.1 |
12/21 | 2,150 | 2,189 | 1,671 | 1,830 | -14.21% | 2,336,100 | 117億193万 | -14.69% | - | 14.98 |
12/18 | 2,350 | 2,387 | 2,105 | 2,133 | -10.98% | 1,417,200 | 136億3946万 | +0.38% | - | 17.46 |
12/17 | 2,397 | 2,550 | 2,053 | 2,396 | 0% | 3,416,200 | 153億2122万 | +15.19% | - | 19.61 |
12/16 | 3,080 | 3,145 | 2,396 | 2,396 | -17.27% | 2,945,600 | 153億2122万 | +17.97% | - | 19.61 |
12/15 | 2,615 | 3,010 | 2,560 | 2,896 | +13.13% | 3,633,900 | 185億1847万 | +45.82% | - | 23.71 |
12/14 | 2,532 | 2,610 | 2,456 | 2,560 | +3.14% | 1,304,800 | 163億6992万 | +33.96% | - | 20.96 |
12/11 | 2,353 | 2,628 | 2,353 | 2,482 | +5.98% | 2,044,800 | 158億7114万 | +34.67% | - | 20.32 |
12/10 | 2,264 | 2,527 | 2,166 | 2,342 | +0.09% | 2,451,100 | 149億7591万 | +31.35% | - | 19.17 |
12/09 | 2,351 | 2,571 | 2,238 | 2,340 | -4.45% | 1,787,900 | 149億6313万 | +35.57% | - | 19.16 |
12/08 | 2,620 | 2,742 | 2,401 | 2,449 | -5.81% | 2,803,200 | 156億6013万 | +47.35% | - | 20.05 |
12/07 | 2,180 | 2,637 | 2,007 | 2,600 | +17.65% | 5,026,800 | 166億2570万 | +63.21% | - | 21.28 |
12/04 | 2,670 | 2,681 | 2,210 | 2,210 | -18.45% | 2,983,300 | 141億3184万 | +45.3% | - | 18.09 |
12/03 | 2,827 | 2,887 | 2,551 | 2,710 | -2.41% | 2,474,600 | 173億2909万 | +85.11% | - | 22.19 |
12/02 | 2,500 | 2,880 | 2,433 | 2,777 | +11.98% | 4,359,000 | 177億5752万 | +100.36% | - | 22.73 |
12/01 | 2,185 | 2,503 | 2,152 | 2,480 | +12.73% | 3,828,100 | 158億5836万 | +90.18% | - | 20.3 |
11/30 | 2,248 | 2,330 | 2,059 | 2,200 | +1.38% | 3,410,000 | 140億6790万 | +78.14% | - | 18.01 |
11/27 | 1,922 | 2,176 | 1,922 | 2,170 | +13.79% | 5,698,600 | 138億7606万 | +84.52% | - | 17.76 |
11/26 | 1,662 | 1,931 | 1,644 | 1,907 | +12.18% | 3,857,800 | 121億9431万 | +71.18% | - | 15.61 |
11/25 | 1,706 | 1,886 | 1,616 | 1,700 | -3.63% | 3,679,300 | 108億7065万 | +59.92% | - | 13.92 |
11/24 | 1,520 | 1,815 | 1,428 | 1,764 | +17.29% | 6,126,600 | 112億7989万 | +72.6% | - | 14.44 |
11/20 | 1,250 | 1,530 | 1,241 | 1,504 | +20.32% | 4,825,700 | 96億1732万 | +53.94% | - | 12.31 |
11/19 | 1,334 | 1,380 | 1,199 | 1,250 | -9.75% | 2,217,600 | 79億9312万 | +32.98% | - | 10.23 |
11/18 | 1,612 | 1,612 | 1,378 | 1,385 | -9.6% | 3,198,100 | 88億5638万 | +51.7% | - | 11.34 |
11/17 | 1,679 | 1,775 | 1,343 | 1,532 | -5.14% | 5,879,500 | 97億9637万 | +73.7% | - | 12.54 |
11/16 | 1,345 | 1,615 | 1,332 | 1,615 | +22.81% | 6,049,500 | 103億2711万 | +90.67% | - | 13.22 |
11/13 | 1,195 | 1,315 | 1,156 | 1,315 | +29.56% | 3,712,500 | 84億876万 | +62.55% | - | 10.77 |
11/12 | 1,232 | 1,237 | 996 | 1,015 | -14.42% | 2,141,800 | 64億9041万 | +29.63% | - | 8.31 |
11/11 | 1,200 | 1,320 | 1,152 | 1,186 | -5.04% | 3,318,500 | 75億8387万 | +55.24% | - | 9.71 |
11/10 | 1,054 | 1,288 | 983 | 1,249 | +21.97% | 7,396,500 | 79億8673万 | +69.47% | - | 10.22 |
11/09 | 871 | 1,024 | 836 | 1,024 | +17.16% | 2,090,400 | 65億4796万 | +45.04% | - | 8.38 |
11/06 | 1,060 | 1,065 | 860 | 874 | -11.27% | 2,242,800 | 55億8879万 | +27.78% | - | 7.15 |
11/05 | 964 | 1,033 | 916 | 985 | +8.96% | 2,710,100 | 62億9858万 | +47.9% | - | 8.06 |
11/04 | 799 | 904 | 750 | 904 | +19.89% | 1,625,400 | 57億8062万 | +40.37% | - | 7.4 |
11/02 | 708 | 768 | 707 | 754 | +4.43% | 413,800 | 48億2145万 | +20.64% | - | 6.17 |
10/30 | 770 | 771 | 695 | 722 | -8.03% | 561,900 | 46億1682万 | +17.97% | - | 5.91 |
10/29 | 802 | 815 | 768 | 785 | -2.24% | 595,800 | 50億1968万 | +30.62% | - | 6.43 |
10/28 | 760 | 840 | 745 | 803 | +7.07% | 1,768,500 | 51億3478万 | +36.56% | - | 6.57 |
10/27 | 711 | 768 | 705 | 750 | +2.32% | 723,300 | 47億9587万 | +30.66% | - | 6.14 |
10/26 | 790 | 815 | 733 | 733 | -3.55% | 1,574,700 | 46億8716万 | +30.66% | - | 6 |
10/23 | 694 | 768 | 689 | 760 | +7.8% | 2,481,300 | 48億5982万 | +38.18% | - | 6.22 |
10/22 | 660 | 709 | 640 | 705 | +10.5% | 928,900 | 45億812万 | +31.04% | - | 5.77 |
10/21 | 642 | 668 | 621 | 638 | +2.41% | 457,300 | 40億7969万 | +20.38% | - | 5.22 |
10/20 | 641 | 660 | 605 | 623 | -7.15% | 613,800 | 39億8377万 | +19.35% | - | 5.1 |
10/19 | 690 | 718 | 657 | 671 | +3.23% | 1,273,200 | 42億9070万 | +30.54% | - | 5.49 |
10/16 | 592 | 671 | 582 | 650 | +13.64% | 1,762,700 | 41億5642万 | +29.22% | - | 5.32 |
10/15 | 569 | 598 | 556 | 572 | -0.17% | 230,000 | 36億5765万 | +15.79% | - | 4.68 |
10/14 | 598 | 604 | 568 | 573 | -4.5% | 290,900 | 36億6404万 | +17.42% | - | 4.69 |
10/13 | 636 | 648 | 592 | 600 | -9.77% | 434,800 | 38億3670万 | +24.22% | - | 4.91 |
10/09 | 665 | 673 | 634 | 665 | -2.21% | 584,800 | 42億5234万 | +39.41% | - | 5.44 |
10/08 | 669 | 735 | 650 | 680 | +4.78% | 3,091,100 | 43億4826万 | +44.68% | - | 5.57 |
10/07 | 579 | 649 | 575 | 649 | +18.21% | 1,866,800 | 41億5003万 | +40.17% | - | 5.31 |
10/06 | 507 | 591 | 507 | 549 | +9.15% | 1,247,000 | 35億1058万 | +20.13% | - | 4.49 |
10/05 | 483 | 507 | 477 | 503 | +2.65% | 317,400 | 32億1643万 | +10.79% | - | 4.12 |
10/02 | 460 | 491 | 453 | 490 | +6.29% | 362,400 | 31億3330万 | +8.17% | - | 4.01 |
10/01 | 437 | 468 | 436 | 461 | +5.49% | 218,900 | 29億4786万 | +2.67% | - | 3.77 |
09/30 | 446 | 446 | 430 | 437 | +1.63% | 83,900 | 27億9439万 | -2.67% | - | 3.58 |
09/29 | 426 | 453 | 424 | 430 | -0.92% | 115,500 | 27億4963万 | -5.08% | - | 3.52 |
09/28 | 435 | 439 | 421 | 434 | +1.64% | 70,000 | 27億7521万 | -5.65% | - | 3.55 |
09/25 | 431 | 431 | 415 | 427 | -2.29% | 66,800 | 27億3045万 | -8.37% | - | 3.5 |
09/24 | 446 | 452 | 432 | 437 | -4.17% | 72,300 | 27億9439万 | -7.61% | - | 3.58 |
09/18 | 450 | 458 | 435 | 456 | +2.24% | 106,200 | 29億1589万 | -4.6% | - | 3.73 |
09/17 | 434 | 458 | 431 | 446 | +2.06% | 122,800 | 28億5194万 | -7.66% | - | 3.65 |
09/16 | 463 | 464 | 435 | 437 | -4.17% | 82,000 | 27億9439万 | -10.27% | - | 3.58 |
09/15 | 485 | 485 | 447 | 456 | -3.18% | 164,900 | 29億1589万 | -7.69% | - | 3.73 |
09/14 | 477 | 498 | 460 | 471 | -6.36% | 399,100 | 30億1180万 | -5.8% | - | 3.86 |
09/11 | 419 | 503 | 419 | 503 | +18.91% | 691,800 | 32億1643万 | -0.59% | - | 4.12 |
09/10 | 430 | 439 | 412 | 423 | -1.63% | 88,000 | 27億487万 | -17.38% | - | 3.46 |
09/09 | 410 | 454 | 408 | 430 | +7.5% | 261,900 | 27億4963万 | -17.31% | - | 3.52 |
09/08 | 407 | 419 | 400 | 400 | -3.61% | 89,700 | 25億5780万 | -24.24% | - | 3.27 |
09/07 | 426 | 426 | 399 | 415 | -1.66% | 118,000 | 26億5371万 | -22.72% | - | 3.4 |
09/04 | 450 | 454 | 409 | 422 | -6.22% | 142,900 | 26億9847万 | -22.85% | - | 3.45 |
09/03 | 488 | 488 | 450 | 450 | -3.23% | 161,200 | 28億7752万 | -19.21% | - | 3.68 |
09/02 | 448 | 485 | 448 | 465 | -1.48% | 156,700 | 29億7344万 | -17.84% | - | 3.81 |
09/01 | 492 | 494 | 465 | 472 | -5.6% | 97,400 | 30億1820万 | -17.77% | - | 3.86 |
08/31 | 482 | 503 | 476 | 500 | -1.57% | 132,300 | 31億9725万 | -14.24% | - | 4.09 |
08/28 | 490 | 515 | 490 | 508 | +4.53% | 170,100 | 32億4840万 | -13.9% | - | 4.16 |
08/27 | 490 | 525 | 475 | 486 | +2.53% | 331,100 | 31億772万 | -18.73% | - | 3.98 |
08/26 | 435 | 475 | 408 | 474 | +20% | 557,600 | 30億3099万 | -21.78% | - | 3.88 |
08/25 | 384 | 468 | 369 | 395 | -11.83% | 412,800 | 25億2582万 | -35.88% | - | 3.23 |
08/24 | 502 | 528 | 448 | 448 | -18.25% | 355,100 | 28億6473万 | -28.66% | - | 3.67 |
08/21 | 569 | 588 | 548 | 548 | -7.43% | 165,100 | 35億418万 | -14.24% | - | 4.49 |
08/20 | 573 | 608 | 572 | 592 | +2.25% | 85,800 | 37億8554万 | -8.36% | - | 4.85 |
08/19 | 595 | 598 | 573 | 579 | -6.01% | 128,700 | 37億241万 | -11.06% | - | 4.74 |
08/18 | 557 | 634 | 552 | 616 | +9.22% | 435,900 | 39億3901万 | -6.1% | - | 5.04 |
08/17 | 567 | 570 | 555 | 564 | -0.53% | 61,900 | 36億649万 | -14.67% | - | 4.62 |
08/14 | 562 | 570 | 553 | 567 | +0.71% | 66,300 | 36億2568万 | -15.37% | - | 4.64 |
08/13 | 596 | 597 | 558 | 563 | -6.63% | 116,000 | 36億10万 | -16.47% | - | 4.61 |
08/12 | 616 | 616 | 581 | 603 | -2.11% | 109,000 | 38億5588万 | -11.32% | - | 4.94 |
08/11 | 617 | 623 | 615 | 616 | -0.16% | 30,500 | 39億3901万 | -10.07% | - | 5.04 |
08/10 | 627 | 637 | 617 | 617 | -3.14% | 66,300 | 39億4540万 | -10.45% | - | 5.05 |
08/07 | 628 | 694 | 628 | 637 | +1.27% | 260,900 | 40億7329万 | -8.21% | - | 5.21 |
08/06 | 628 | 644 | 626 | 629 | +0.64% | 66,600 | 40億2214万 | -10.01% | - | 5.15 |
08/05 | 621 | 636 | 621 | 625 | -2.5% | 75,200 | 39億9656万 | -11.22% | - | 5.12 |
08/04 | 652 | 654 | 640 | 641 | -2.44% | 55,700 | 40億9887万 | -9.46% | - | 5.25 |