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 | 10/1, 株式併合 10→1 |
2015 |
12/30 | 2,150 | 2,170 | 2,130 | 2,160 | +0.47% | 23,300 | 517億7666万 | -3.66% | 12.39 | 0.68 |
12/29 | 2,090 | 2,160 | 2,050 | 2,150 | +0.47% | 35,300 | 515億3696万 | -4.44% | 12.33 | 0.67 |
12/28 | 1,990 | 2,150 | 1,990 | 2,140 | +7% | 50,900 | 512億9725万 | -5.23% | 12.27 | 0.67 |
12/25 | 2,080 | 2,090 | 1,990 | 2,000 | -4.76% | 71,700 | 479億4135万 | -11.74% | 11.47 | 0.63 |
12/24 | 2,110 | 2,140 | 2,100 | 2,100 | -2.33% | 57,800 | 503億3842万 | -7.85% | 12.04 | 0.66 |
12/22 | 2,170 | 2,170 | 2,140 | 2,150 | -0.46% | 26,300 | 515億3696万 | -5.99% | 12.33 | 0.67 |
12/21 | 2,170 | 2,180 | 2,140 | 2,160 | 0% | 44,400 | 517億7666万 | -5.72% | 12.39 | 0.68 |
12/18 | 2,240 | 2,240 | 2,140 | 2,160 | -3.57% | 121,400 | 517億7666万 | -5.92% | 12.39 | 0.68 |
12/17 | 2,250 | 2,290 | 2,240 | 2,240 | 0% | 50,400 | 536億9432万 | -2.69% | 12.85 | 0.7 |
12/16 | 2,230 | 2,250 | 2,220 | 2,240 | +0.45% | 40,600 | 536億9432万 | -2.86% | 12.85 | 0.7 |
12/15 | 2,300 | 2,310 | 2,230 | 2,230 | -3.04% | 46,000 | 534億5461万 | -3.46% | 12.79 | 0.7 |
12/14 | 2,280 | 2,300 | 2,250 | 2,300 | -0.86% | 27,200 | 551億3256万 | -0.69% | 13.19 | 0.72 |
12/11 | 2,290 | 2,320 | 2,290 | 2,320 | +0.87% | 23,600 | 556億1197万 | +0.13% | 13.3 | 0.73 |
12/10 | 2,290 | 2,330 | 2,270 | 2,300 | 0% | 20,500 | 551億3256万 | -0.69% | 13.19 | 0.72 |
12/09 | 2,270 | 2,320 | 2,270 | 2,300 | +0.88% | 32,800 | 551億3256万 | -0.65% | 13.19 | 0.72 |
12/08 | 2,300 | 2,310 | 2,270 | 2,280 | -0.87% | 28,100 | 546億5314万 | -1.55% | 13.07 | 0.71 |
12/07 | 2,330 | 2,340 | 2,300 | 2,300 | -0.43% | 25,900 | 551億3256万 | -0.95% | 13.19 | 0.72 |
12/04 | 2,290 | 2,320 | 2,270 | 2,310 | -0.86% | 42,200 | 553億7226万 | -0.86% | 13.25 | 0.72 |
12/03 | 2,320 | 2,330 | 2,300 | 2,330 | 0% | 20,300 | 558億5168万 | -0.3% | 13.36 | 0.73 |
12/02 | 2,320 | 2,340 | 2,310 | 2,330 | +0.43% | 23,300 | 558億5168万 | -0.6% | 13.36 | 0.73 |
12/01 | 2,300 | 2,330 | 2,300 | 2,320 | +0.43% | 21,700 | 556億1197万 | -1.44% | 13.3 | 0.73 |
11/30 | 2,320 | 2,330 | 2,300 | 2,310 | -0.86% | 34,100 | 553億7226万 | -2.28% | 13.25 | 0.72 |
11/27 | 2,320 | 2,350 | 2,310 | 2,330 | +0.87% | 24,800 | 558億5168万 | -1.94% | 13.36 | 0.73 |
11/26 | 2,320 | 2,340 | 2,310 | 2,310 | +0.87% | 23,600 | 553億7226万 | -3.19% | 13.25 | 0.72 |
11/25 | 2,370 | 2,370 | 2,280 | 2,290 | -2.14% | 36,100 | 548億9285万 | -4.34% | 13.13 | 0.72 |
11/24 | 2,360 | 2,360 | 2,340 | 2,340 | -0.85% | 19,200 | 560億9138万 | -2.54% | 13.42 | 0.73 |
11/20 | 2,360 | 2,360 | 2,340 | 2,360 | +0.43% | 14,000 | 565億7080万 | -1.99% | 13.53 | 0.74 |
11/19 | 2,330 | 2,370 | 2,320 | 2,350 | +1.73% | 22,500 | 563億3109万 | -2.65% | 13.48 | 0.74 |
11/18 | 2,320 | 2,330 | 2,300 | 2,310 | +0.43% | 12,700 | 553億7226万 | -4.55% | 13.25 | 0.72 |
11/17 | 2,290 | 2,330 | 2,290 | 2,300 | +1.77% | 24,200 | 551億3256万 | -5.31% | 13.19 | 0.72 |
11/16 | 2,260 | 2,280 | 2,240 | 2,260 | -0.88% | 38,800 | 541億7373万 | -7.3% | 12.96 | 0.71 |
11/13 | 2,310 | 2,320 | 2,280 | 2,280 | -1.72% | 44,500 | 546億5314万 | -6.79% | 13.07 | 0.71 |
11/12 | 2,320 | 2,330 | 2,310 | 2,320 | -0.43% | 23,000 | 556億1197万 | -5.46% | 13.3 | 0.73 |
11/11 | 2,340 | 2,350 | 2,310 | 2,330 | -0.85% | 20,500 | 558億5168万 | -5.21% | 13.36 | 0.73 |
11/10 | 2,350 | 2,370 | 2,340 | 2,350 | -0.84% | 16,700 | 563億3109万 | -4.59% | 13.48 | 0.74 |
11/09 | 2,370 | 2,410 | 2,350 | 2,370 | +2.16% | 33,600 | 568億1050万 | -3.97% | 13.59 | 0.74 |
11/06 | 2,320 | 2,340 | 2,320 | 2,320 | +0.43% | 22,500 | 556億1197万 | -6.07% | 13.3 | 0.73 |
11/05 | 2,270 | 2,340 | 2,270 | 2,310 | +2.21% | 30,500 | 553億7226万 | -6.55% | 13.25 | 0.72 |
11/04 | 2,350 | 2,360 | 2,260 | 2,260 | -3% | 48,500 | 541億7373万 | -8.58% | 12.96 | 0.71 |
11/02 | 2,410 | 2,420 | 2,330 | 2,330 | -4.51% | 47,300 | 558億5168万 | -6.12% | 13.36 | 0.73 |
10/30 | 2,430 | 2,490 | 2,430 | 2,440 | -1.61% | 30,800 | 584億8845万 | -1.89% | 13.99 | 0.76 |
10/29 | 2,500 | 2,520 | 2,450 | 2,480 | -0.8% | 22,000 | 594億4728万 | -0.24% | 14.22 | 0.78 |
10/28 | 2,500 | 2,510 | 2,470 | 2,500 | -0.4% | 17,300 | 599億2669万 | +0.44% | 14.34 | 0.78 |
10/27 | 2,520 | 2,550 | 2,510 | 2,510 | -1.95% | 15,700 | 601億6640万 | +0.72% | 14.39 | 0.79 |
10/26 | 2,580 | 2,590 | 2,550 | 2,560 | -1.16% | 27,300 | 613億6493万 | +2.69% | 14.68 | 0.8 |
10/23 | 2,640 | 2,640 | 2,580 | 2,590 | 0% | 35,800 | 620億8405万 | +3.85% | 14.85 | 0.81 |
10/22 | 2,600 | 2,640 | 2,560 | 2,590 | -0.38% | 24,000 | 620億8405万 | +3.85% | 14.85 | 0.81 |
10/21 | 2,480 | 2,620 | 2,480 | 2,600 | +4% | 44,600 | 623億2376万 | +4.29% | 14.91 | 0.81 |
10/20 | 2,500 | 2,510 | 2,480 | 2,500 | +1.21% | 18,300 | 599億2669万 | +0.48% | 14.34 | 0.78 |
10/19 | 2,480 | 2,500 | 2,460 | 2,470 | -1.2% | 21,500 | 592億757万 | -0.68% | 14.16 | 0.77 |
10/16 | 2,550 | 2,550 | 2,480 | 2,500 | -1.19% | 30,200 | 599億2669万 | +0.68% | 14.34 | 0.78 |
10/15 | 2,470 | 2,550 | 2,450 | 2,530 | +1.61% | 32,100 | 606億4581万 | +2.1% | 14.51 | 0.79 |
10/14 | 2,540 | 2,540 | 2,470 | 2,490 | -1.97% | 42,500 | 596億8699万 | +0.73% | 14.28 | 0.78 |
10/13 | 2,530 | 2,550 | 2,520 | 2,540 | +0.79% | 20,100 | 608億8552万 | +2.88% | 14.57 | 0.79 |
10/09 | 2,470 | 2,530 | 2,470 | 2,520 | +2.02% | 40,800 | 604億611万 | +2.27% | 14.45 | 0.79 |
10/08 | 2,430 | 2,490 | 2,430 | 2,470 | +0.41% | 48,700 | 592億757万 | +0.24% | 14.16 | 0.77 |
10/07 | 2,440 | 2,470 | 2,420 | 2,460 | +1.23% | 28,100 | 589億6787万 | -0.32% | 14.11 | 0.77 |
10/06 | 2,460 | 2,490 | 2,430 | 2,430 | -0.82% | 47,600 | 582億4875万 | -1.74% | 13.93 | 0.76 |
10/05 | 2,480 | 2,500 | 2,440 | 2,450 | -1.21% | 31,400 | 587億2816万 | -0.97% | 14.05 | 0.77 |
10/02 | 2,450 | 2,500 | 2,420 | 2,480 | +2.06% | 34,100 | 594億4728万 | +0.28% | 14.22 | 0.78 |
10/01 | 2,380 | 2,450 | 2,350 | 2,430 | +3.4% | 22,300 | 582億4875万 | -1.5% | 13.93 | 0.76 |
09/30 | 2,320 | 2,360 | 2,320 | 2,350 | +0.86% | 24,100 | 563億3109万 | -4.94% | 13.48 | 0.74 |
09/29 | 2,420 | 2,430 | 2,310 | 2,330 | -6.8% | 61,400 | 558億5168万 | -6.35% | 13.36 | 0.73 |
09/28 | 2,490 | 2,500 | 2,430 | 2,500 | +2.04% | 18,700 | 599億2669万 | -0.36% | 14.34 | 0.78 |
09/25 | 2,450 | 2,450 | 2,390 | 2,450 | +1.24% | 36,900 | 587億2816万 | -3.01% | 14.05 | 0.77 |
09/24 | 2,520 | 2,560 | 2,410 | 2,420 | -5.47% | 37,100 | 580億904万 | -5.02% | 13.88 | 0.76 |
09/18 | 2,550 | 2,570 | 2,520 | 2,560 | -0.78% | 40,800 | 613億6493万 | -0.39% | 14.68 | 0.8 |
09/17 | 2,530 | 2,590 | 2,530 | 2,580 | +1.98% | 39,900 | 618億4435万 | -0.08% | 14.79 | 0.81 |
09/16 | 2,570 | 2,600 | 2,510 | 2,530 | -1.56% | 29,300 | 606億4581万 | -2.62% | 14.51 | 0.79 |
09/15 | 2,610 | 2,640 | 2,550 | 2,570 | -1.53% | 33,200 | 616億464万 | -1.76% | 14.74 | 0.8 |
09/14 | 2,790 | 2,790 | 2,550 | 2,610 | +2.35% | 119,800 | 625億6347万 | -0.84% | 14.97 | 0.82 |
09/11 | 2,470 | 2,550 | 2,460 | 2,550 | +2.82% | 45,100 | 611億2523万 | -3.56% | 14.62 | 0.8 |
09/10 | 2,440 | 2,500 | 2,440 | 2,480 | 0% | 18,500 | 594億4728万 | -6.7% | 14.22 | 0.78 |
09/09 | 2,400 | 2,490 | 2,400 | 2,480 | +5.08% | 32,600 | 594億4728万 | -7.29% | 14.22 | 0.78 |
09/08 | 2,350 | 2,390 | 2,330 | 2,360 | -0.42% | 31,400 | 565億7080万 | -12.33% | 13.53 | 0.74 |
09/07 | 2,320 | 2,380 | 2,280 | 2,370 | -0.42% | 39,700 | 568億1050万 | -12.61% | 13.59 | 0.74 |
09/04 | 2,420 | 2,420 | 2,350 | 2,380 | -1.65% | 44,400 | 570億5021万 | -12.88% | 13.65 | 0.74 |
09/03 | 2,430 | 2,460 | 2,410 | 2,420 | -0.41% | 39,500 | 580億904万 | -11.97% | 13.88 | 0.76 |
09/02 | 2,440 | 2,490 | 2,430 | 2,430 | -2.8% | 42,800 | 582億4875万 | -12.08% | 13.93 | 0.76 |
09/01 | 2,570 | 2,600 | 2,500 | 2,500 | -3.47% | 58,600 | 599億2669万 | -9.94% | 14.34 | 0.78 |
08/31 | 2,550 | 2,590 | 2,510 | 2,590 | +0.78% | 40,800 | 620億8405万 | -7% | 14.85 | 0.81 |
08/28 | 2,570 | 2,590 | 2,540 | 2,570 | +4.9% | 52,800 | 616億464万 | -7.92% | 14.74 | 0.8 |
08/27 | 2,500 | 2,510 | 2,420 | 2,450 | +0.41% | 65,900 | 587億2816万 | -12.47% | 14.05 | 0.77 |
08/26 | 2,350 | 2,440 | 2,340 | 2,440 | +4.72% | 69,000 | 584億8845万 | -13.32% | 13.99 | 0.76 |
08/25 | 2,230 | 2,520 | 2,230 | 2,330 | -8.63% | 181,100 | 558億5168万 | -17.76% | 13.36 | 0.73 |
08/24 | 2,640 | 2,690 | 2,530 | 2,550 | -6.93% | 104,300 | 611億2523万 | -10.62% | 14.62 | 0.8 |
08/21 | 2,810 | 2,820 | 2,740 | 2,740 | -4.53% | 60,300 | 656億7966万 | -4.26% | 15.71 | 0.86 |
08/20 | 2,900 | 2,930 | 2,860 | 2,870 | -1.71% | 53,500 | 687億9584万 | +0.35% | 16.46 | 0.9 |
08/19 | 2,970 | 2,980 | 2,910 | 2,920 | -2.67% | 55,100 | 699億9438万 | +2.38% | 16.74 | 0.91 |
08/18 | 2,960 | 3,010 | 2,960 | 3,000 | +1.35% | 68,300 | 719億1203万 | +5.56% | 17.2 | 0.94 |
08/17 | 2,880 | 2,960 | 2,880 | 2,960 | +2.78% | 63,800 | 709億5321万 | +4.67% | 16.97 | 0.93 |
08/14 | 2,940 | 2,940 | 2,870 | 2,880 | -2.7% | 62,200 | 690億3555万 | +2.38% | 16.52 | 0.9 |
08/13 | 2,950 | 3,000 | 2,950 | 2,960 | -0.67% | 103,400 | 709億5321万 | +5.64% | 16.97 | 0.93 |
08/12 | 2,970 | 3,010 | 2,950 | 2,980 | -0.33% | 104,800 | 714億3262万 | +6.89% | 17.09 | 0.93 |
08/11 | 2,920 | 3,000 | 2,900 | 2,990 | +2.75% | 154,700 | 716億7233万 | +7.67% | 17.15 | 0.94 |
08/10 | 2,870 | 2,910 | 2,870 | 2,910 | +0.34% | 44,600 | 697億5467万 | +5.36% | 16.69 | 0.91 |
08/07 | 2,870 | 2,910 | 2,870 | 2,900 | 0% | 49,500 | 695億1496万 | +5.42% | 16.63 | 0.91 |
08/06 | 2,910 | 2,930 | 2,870 | 2,900 | -0.34% | 65,900 | 695億1616万 | +5.84% | 16.91 | 0.92 |
08/05 | 2,880 | 2,940 | 2,860 | 2,910 | +2.11% | 131,800 | 697億5587万 | +6.59% | 16.97 | 0.93 |
08/04 | 2,880 | 2,890 | 2,810 | 2,850 | -1.04% | 68,000 | 683億1761万 | +4.78% | 16.62 | 0.91 |