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 |
|---|
| 2022 | 6/1, 株式併合 10→1 |
| 2015 |
| 12/30 | 1,160 | 1,160 | 1,130 | 1,150 | -0.86% | 135,080 | 271億6780万 | -4.01% | 8.52 | 5.59 |
| 12/29 | 1,180 | 1,190 | 1,160 | 1,160 | -2.52% | 114,470 | 274億404万 | -2.6% | 8.59 | 5.64 |
| 12/28 | 1,210 | 1,210 | 1,170 | 1,190 | +2.59% | 151,190 | 281億1276万 | +0.42% | 8.81 | 5.78 |
| 12/25 | 1,150 | 1,170 | 1,140 | 1,160 | -2.52% | 282,120 | 274億404万 | -1.44% | 8.59 | 5.64 |
| 12/24 | 1,240 | 1,280 | 1,180 | 1,190 | -5.56% | 497,480 | 281億1276万 | +1.71% | 8.81 | 5.78 |
| 12/22 | 1,310 | 1,330 | 1,250 | 1,260 | -2.33% | 306,200 | 297億6646万 | +8.43% | 9.33 | 6.12 |
| 12/21 | 1,290 | 1,300 | 1,210 | 1,290 | 0% | 298,480 | 304億7518万 | +11.98% | 9.55 | 6.27 |
| 12/18 | 1,260 | 1,320 | 1,250 | 1,290 | +4.88% | 438,100 | 304億7518万 | +13.16% | 9.55 | 6.27 |
| 12/17 | 1,220 | 1,260 | 1,200 | 1,230 | 0% | 284,640 | 290億5773万 | +9.04% | 9.11 | 5.98 |
| 12/16 | 1,280 | 1,310 | 1,170 | 1,230 | -8.21% | 931,740 | 290億5773万 | +9.82% | 9.11 | 5.98 |
| 12/15 | 1,470 | 1,480 | 1,320 | 1,340 | -6.94% | 786,740 | 316億5639万 | +20.72% | 9.92 | 6.51 |
| 12/14 | 1,380 | 1,460 | 1,370 | 1,440 | +0.7% | 648,710 | 340億1881万 | +31.27% | 10.67 | 7 |
| 12/11 | 1,360 | 1,430 | 1,350 | 1,430 | +4.38% | 584,510 | 337億8257万 | +32.41% | 10.59 | 6.95 |
| 12/10 | 1,310 | 1,400 | 1,280 | 1,370 | +4.58% | 868,450 | 323億6512万 | +29% | 10.15 | 6.66 |
| 12/09 | 1,280 | 1,320 | 1,250 | 1,310 | +0.77% | 455,650 | 309億4767万 | +25.24% | 9.7 | 6.37 |
| 12/08 | 1,260 | 1,310 | 1,230 | 1,300 | +10.17% | 975,090 | 307億1142万 | +25.73% | 9.63 | 6.32 |
| 12/07 | 1,210 | 1,230 | 1,170 | 1,180 | -0.84% | 424,600 | 278億7652万 | +15.23% | 8.74 | 5.74 |
| 12/04 | 1,140 | 1,220 | 1,130 | 1,190 | +5.31% | 948,740 | 281億1276万 | +16.9% | 8.81 | 5.78 |
| 12/03 | 1,080 | 1,140 | 1,060 | 1,130 | +8.65% | 633,520 | 266億9531万 | +11.66% | 8.37 | 5.49 |
| 12/02 | 1,020 | 1,040 | 1,010 | 1,040 | +1.96% | 85,390 | 245億6914万 | +3.17% | 7.7 | 5.06 |
| 12/01 | 1,010 | 1,020 | 1,000 | 1,020 | +2% | 68,320 | 240億9665万 | +1.19% | 7.55 | 4.96 |
| 11/30 | 1,020 | 1,020 | 1,000 | 1,000 | -1.96% | 67,220 | 236億2417万 | -0.99% | 7.41 | 4.86 |
| 11/27 | 1,020 | 1,020 | 1,010 | 1,020 | 0% | 46,630 | 240億9665万 | +0.79% | 7.55 | 4.96 |
| 11/26 | 1,010 | 1,030 | 1,000 | 1,020 | +2% | 163,990 | 240億9665万 | +0.69% | 7.55 | 4.96 |
| 11/25 | 990 | 1,010 | 990 | 1,000 | +1.01% | 73,590 | 236億2417万 | -1.38% | 7.41 | 4.86 |
| 11/24 | 990 | 1,000 | 990 | 990 | -1% | 35,390 | 233億8793万 | -2.56% | 7.33 | 4.81 |
| 11/20 | 990 | 1,000 | 990 | 1,000 | +1.01% | 26,300 | 236億2417万 | -1.96% | 7.41 | 4.86 |
| 11/19 | 1,000 | 1,000 | 990 | 990 | 0% | 35,570 | 233億8793万 | -3.04% | 7.33 | 4.81 |
| 11/18 | 990 | 1,000 | 980 | 990 | 0% | 89,350 | 233億8793万 | -3.23% | 7.33 | 4.81 |
| 11/17 | 1,000 | 1,010 | 980 | 990 | -1% | 116,930 | 233億8793万 | -3.32% | 7.33 | 4.81 |
| 11/16 | 990 | 1,000 | 980 | 1,000 | 0% | 79,350 | 236億2417万 | -2.44% | 7.41 | 4.86 |
| 11/13 | 990 | 1,010 | 980 | 1,000 | +1.01% | 111,050 | 236億2417万 | -2.53% | 7.41 | 4.86 |
| 11/12 | 1,010 | 1,010 | 980 | 990 | -2.94% | 113,880 | 233億8793万 | -3.51% | 7.33 | 4.81 |
| 11/11 | 1,000 | 1,030 | 990 | 1,020 | +2% | 138,370 | 240億9665万 | -0.68% | 7.55 | 4.96 |
| 11/10 | 1,010 | 1,010 | 980 | 1,000 | -0.99% | 100,050 | 236億2417万 | -2.63% | 7.41 | 4.86 |
| 11/09 | 1,040 | 1,040 | 1,000 | 1,010 | +1% | 206,990 | 238億6041万 | -1.75% | 7.48 | 4.91 |
| 11/06 | 970 | 1,000 | 960 | 1,000 | +2.04% | 70,880 | 236億2417万 | -2.72% | 7.41 | 4.86 |
| 11/05 | 990 | 990 | 960 | 980 | 0% | 117,380 | 231億5169万 | -4.58% | 7.26 | 4.76 |
| 11/04 | 1,010 | 1,010 | 980 | 980 | -2.97% | 123,090 | 231億5169万 | -4.58% | 7.26 | 4.76 |
| 11/02 | 1,000 | 1,010 | 990 | 1,010 | -2.88% | 152,390 | 238億6041万 | -1.75% | 7.48 | 4.91 |
| 10/30 | 1,030 | 1,040 | 1,010 | 1,040 | 0% | 126,650 | 245億6914万 | +1.27% | 7.7 | 5.06 |
| 10/29 | 1,040 | 1,050 | 1,030 | 1,040 | 0% | 68,370 | 245億6914万 | +1.56% | 7.7 | 5.06 |
| 10/28 | 1,030 | 1,040 | 1,020 | 1,040 | 0% | 84,990 | 245億6914万 | +1.66% | 7.7 | 5.06 |
| 10/27 | 1,040 | 1,050 | 1,020 | 1,040 | +0.97% | 80,090 | 245億6914万 | +1.66% | 7.7 | 5.06 |
| 10/26 | 1,060 | 1,070 | 1,030 | 1,030 | -2.83% | 225,900 | 243億3290万 | +0.88% | 7.63 | 5.01 |
| 10/23 | 1,060 | 1,080 | 1,040 | 1,060 | 0% | 80,820 | 250億4162万 | +3.52% | 7.85 | 5.15 |
| 10/22 | 1,050 | 1,060 | 1,030 | 1,060 | +1.92% | 60,950 | 250億4162万 | +3.41% | 7.85 | 5.15 |
| 10/21 | 1,040 | 1,050 | 1,020 | 1,040 | 0% | 45,710 | 245億6914万 | +1.56% | 7.7 | 5.06 |
| 10/20 | 1,070 | 1,080 | 1,020 | 1,040 | -2.8% | 151,880 | 245億6914万 | +1.56% | 7.7 | 5.06 |
| 10/19 | 1,080 | 1,130 | 1,070 | 1,070 | 0% | 326,920 | 252億7786万 | +4.59% | 7.93 | 5.2 |
| 10/16 | 1,040 | 1,080 | 1,030 | 1,070 | +2.88% | 189,690 | 252億7786万 | +5.11% | 7.93 | 5.2 |
| 10/15 | 1,030 | 1,060 | 1,010 | 1,040 | +0.97% | 163,090 | 245億6914万 | +2.56% | 7.7 | 5.06 |
| 10/14 | 1,030 | 1,040 | 1,010 | 1,030 | 0% | 71,300 | 243億3290万 | +1.88% | 7.63 | 5.01 |
| 10/13 | 1,020 | 1,070 | 1,020 | 1,030 | +1.98% | 254,280 | 243億3290万 | +1.98% | 7.63 | 5.01 |
| 10/09 | 1,000 | 1,040 | 1,000 | 1,010 | 0% | 190,630 | 238億6041万 | +0.1% | 7.48 | 4.91 |
| 10/08 | 1,010 | 1,020 | 1,000 | 1,010 | 0% | 36,630 | 238億6041万 | +0.3% | 7.48 | 4.91 |
| 10/07 | 1,010 | 1,020 | 1,000 | 1,010 | -0.98% | 55,650 | 238億6041万 | +0.5% | 7.48 | 4.91 |
| 10/06 | 1,030 | 1,030 | 1,010 | 1,020 | 0% | 58,120 | 240億9665万 | +1.29% | 7.55 | 4.96 |
| 10/05 | 1,020 | 1,030 | 1,010 | 1,020 | 0% | 37,240 | 240億9665万 | +1.29% | 7.55 | 4.96 |
| 10/02 | 990 | 1,020 | 980 | 1,020 | +2% | 67,710 | 240億9665万 | +1.39% | 7.55 | 4.96 |
| 10/01 | 990 | 1,000 | 980 | 1,000 | +2.04% | 37,080 | 236億2417万 | -0.1% | 7.41 | 4.86 |
| 09/30 | 980 | 990 | 970 | 980 | 0% | 36,690 | 231億5169万 | -2.1% | 7.26 | 4.76 |
| 09/29 | 990 | 990 | 960 | 980 | -2% | 106,460 | 231億5169万 | -2.78% | 7.26 | 4.76 |
| 09/28 | 990 | 1,010 | 980 | 1,000 | +1.01% | 36,400 | 236億2417万 | -1.38% | 7.41 | 4.86 |
| 09/25 | 970 | 1,000 | 970 | 990 | +1.02% | 87,040 | 233億8793万 | -2.85% | 7.33 | 4.81 |
| 09/24 | 980 | 990 | 970 | 980 | -2.97% | 78,100 | 229億1955万 | -4.48% | 7.34 | 4.82 |
| 09/18 | 1,030 | 1,040 | 1,000 | 1,010 | -1.94% | 88,960 | 236億2117万 | -2.13% | 7.56 | 4.96 |
| 09/17 | 1,020 | 1,040 | 1,020 | 1,030 | +3% | 89,580 | 240億8892万 | -0.68% | 7.71 | 5.06 |
| 09/16 | 1,090 | 1,100 | 1,000 | 1,000 | -9.09% | 260,140 | 233億8730万 | -3.94% | 7.49 | 4.91 |
| 09/15 | 1,160 | 1,200 | 1,090 | 1,100 | +1.85% | 746,880 | 257億2603万 | +5.16% | 8.24 | 5.41 |
| 09/14 | 1,060 | 1,090 | 1,050 | 1,080 | +2.86% | 193,140 | 252億5828万 | +3.05% | 8.09 | 5.31 |
| 09/11 | 1,020 | 1,050 | 1,020 | 1,050 | +0.96% | 111,980 | 245億5667万 | 0% | 7.86 | 5.16 |
| 09/10 | 980 | 1,050 | 970 | 1,040 | +4% | 154,870 | 243億2279万 | -1.42% | 7.79 | 5.11 |
| 09/09 | 990 | 1,010 | 980 | 1,000 | +4.17% | 107,360 | 233億8730万 | -5.93% | 7.49 | 4.91 |
| 09/08 | 950 | 970 | 940 | 960 | +1.05% | 93,760 | 224億5181万 | -10.45% | 7.19 | 4.72 |
| 09/07 | 950 | 970 | 930 | 950 | -2.06% | 122,630 | 222億1793万 | -12.36% | 7.11 | 4.67 |
| 09/04 | 1,020 | 1,030 | 960 | 970 | -3.96% | 239,000 | 226億8568万 | -11.01% | 7.26 | 4.77 |
| 09/03 | 1,020 | 1,050 | 990 | 1,010 | +1% | 201,920 | 236億2117万 | -8.18% | 7.56 | 4.96 |
| 09/02 | 930 | 1,010 | 930 | 1,000 | +4.17% | 199,180 | 233億8730万 | -9.83% | 7.49 | 4.91 |
| 09/01 | 970 | 980 | 940 | 960 | 0% | 450,000 | 224億5181万 | -14.21% | 7.19 | 4.72 |
| 08/31 | 1,050 | 1,060 | 900 | 960 | -9.43% | 497,980 | 224億5181万 | -15.19% | 7.19 | 4.72 |
| 08/28 | 1,030 | 1,090 | 1,030 | 1,060 | +3.92% | 172,670 | 247億9054万 | -7.5% | 7.94 | 5.21 |
| 08/27 | 1,010 | 1,030 | 990 | 1,020 | +3.03% | 161,110 | 238億5505万 | -11.69% | 7.64 | 5.01 |
| 08/26 | 940 | 990 | 930 | 990 | +8.79% | 260,080 | 231億5343万 | -15.02% | 7.41 | 4.86 |
| 08/25 | 900 | 1,020 | 890 | 910 | -9% | 490,920 | 212億8244万 | -22.62% | 6.81 | 4.47 |
| 08/24 | 1,090 | 1,120 | 1,000 | 1,000 | -12.28% | 416,990 | 233億8730万 | -16.04% | 7.49 | 4.91 |
| 08/21 | 1,100 | 1,140 | 1,090 | 1,140 | +0.88% | 144,250 | 266億6152万 | -5.24% | 8.54 | 5.6 |
| 08/20 | 1,120 | 1,160 | 1,110 | 1,130 | 0% | 73,980 | 264億2765万 | -6.38% | 8.46 | 5.55 |
| 08/19 | 1,150 | 1,160 | 1,120 | 1,130 | -2.59% | 66,120 | 264億2765万 | -6.69% | 8.46 | 5.55 |
| 08/18 | 1,150 | 1,170 | 1,130 | 1,160 | +0.87% | 63,090 | 271億2927万 | -4.61% | 8.69 | 5.7 |
| 08/17 | 1,120 | 1,170 | 1,110 | 1,150 | +2.68% | 84,230 | 268億9540万 | -5.35% | 8.61 | 5.65 |
| 08/14 | 1,130 | 1,140 | 1,110 | 1,120 | -0.88% | 71,180 | 261億9378万 | -7.89% | 8.39 | 5.5 |
| 08/13 | 1,130 | 1,140 | 1,120 | 1,130 | -0.88% | 37,920 | 264億2765万 | -7.22% | 8.46 | 5.55 |
| 08/12 | 1,140 | 1,160 | 1,120 | 1,140 | 0% | 72,230 | 266億6152万 | -6.63% | 8.54 | 5.6 |
| 08/11 | 1,140 | 1,160 | 1,130 | 1,140 | +0.88% | 68,860 | 266億6152万 | -7.09% | 8.54 | 5.6 |
| 08/10 | 1,170 | 1,180 | 1,130 | 1,130 | -4.24% | 149,510 | 264億2765万 | -8.43% | 8.46 | 5.55 |
| 08/07 | 1,200 | 1,220 | 1,170 | 1,180 | -4.07% | 172,730 | 275億9701万 | -4.99% | 8.84 | 5.8 |
| 08/06 | 1,240 | 1,250 | 1,220 | 1,230 | -0.81% | 62,480 | 287億6638万 | -1.6% | 9.21 | 6.04 |
| 08/05 | 1,280 | 1,280 | 1,220 | 1,240 | -0.8% | 157,960 | 290億25万 | -1.2% | 9.28 | 6.09 |
| 08/04 | 1,200 | 1,400 | 1,190 | 1,250 | +13.64% | 893,020 | 292億3413万 | -0.71% | 9.36 | 6.14 |
