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 | 1,061 | 1,074 | 1,060 | 1,066 | +0.47% | 5,600 | 139億6246万 | -1.93% | 10.73 | 2.2 |
| 12/29 | 1,071 | 1,072 | 1,061 | 1,061 | -0.84% | 13,600 | 138億9697万 | -2.57% | 10.68 | 2.19 |
| 12/28 | 1,074 | 1,082 | 1,066 | 1,070 | -3.86% | 10,800 | 140億1486万 | -1.92% | 10.77 | 2.21 |
| 12/25 | 1,094 | 1,113 | 1,085 | 1,113 | +1.74% | 17,600 | 145億7807万 | +1.83% | 11.21 | 2.29 |
| 12/24 | 1,108 | 1,118 | 1,094 | 1,094 | 0% | 7,100 | 143億2921万 | +0.09% | 11.01 | 2.25 |
| 12/22 | 1,119 | 1,119 | 1,091 | 1,094 | -1.35% | 4,000 | 143億2921万 | 0% | 11.01 | 2.25 |
| 12/21 | 1,068 | 1,115 | 1,068 | 1,109 | +4.23% | 12,600 | 145億2568万 | +1.46% | 11.17 | 2.29 |
| 12/18 | 1,071 | 1,085 | 1,063 | 1,064 | +0.19% | 12,200 | 139億3627万 | -2.83% | 10.71 | 2.19 |
| 12/17 | 1,060 | 1,070 | 1,058 | 1,062 | +1.14% | 6,600 | 139億1007万 | -2.93% | 10.69 | 2.19 |
| 12/16 | 1,052 | 1,060 | 1,048 | 1,050 | +0.29% | 5,000 | 137億5290万 | -3.85% | 10.57 | 2.16 |
| 12/15 | 1,060 | 1,061 | 1,046 | 1,047 | -0.57% | 11,700 | 137億1360万 | -4.03% | 10.54 | 2.16 |
| 12/14 | 1,050 | 1,055 | 1,035 | 1,053 | +0.38% | 22,800 | 137億9219万 | -3.39% | 10.6 | 2.17 |
| 12/11 | 1,059 | 1,063 | 1,038 | 1,049 | -0.94% | 13,400 | 137億3980万 | -3.67% | 10.56 | 2.16 |
| 12/10 | 1,050 | 1,059 | 1,040 | 1,059 | +0.19% | 12,600 | 138億7078万 | -2.67% | 10.66 | 2.18 |
| 12/09 | 1,072 | 1,075 | 1,048 | 1,057 | -1.49% | 16,400 | 138億4458万 | -2.76% | 10.64 | 2.18 |
| 12/08 | 1,090 | 1,097 | 1,054 | 1,073 | -1.47% | 26,800 | 140億5415万 | -1.11% | 10.8 | 2.21 |
| 12/07 | 1,100 | 1,109 | 1,089 | 1,089 | -0.55% | 19,700 | 142億6372万 | +0.65% | 10.96 | 2.24 |
| 12/04 | 1,128 | 1,128 | 1,095 | 1,095 | -2.32% | 14,900 | 143億4231万 | +1.48% | 11.02 | 2.26 |
| 12/03 | 1,129 | 1,135 | 1,121 | 1,121 | -0.8% | 13,400 | 146億8285万 | +4.18% | 11.29 | 2.31 |
| 12/02 | 1,124 | 1,132 | 1,114 | 1,130 | +0.62% | 16,600 | 148億74万 | +5.41% | 11.38 | 2.33 |
| 12/01 | 1,138 | 1,138 | 1,120 | 1,123 | +0.27% | 10,900 | 147億905万 | +5.15% | 11.31 | 2.31 |
| 11/30 | 1,120 | 1,130 | 1,119 | 1,120 | +0.09% | 5,700 | 146億6976万 | +5.46% | 11.28 | 2.31 |
| 11/27 | 1,130 | 1,130 | 1,116 | 1,119 | -0.44% | 6,900 | 146億5666万 | +5.77% | 11.27 | 2.31 |
| 11/26 | 1,135 | 1,139 | 1,124 | 1,124 | 0% | 7,100 | 147億2215万 | +6.74% | 11.32 | 2.32 |
| 11/25 | 1,126 | 1,134 | 1,120 | 1,124 | +0.36% | 6,200 | 147億2215万 | +7.15% | 11.32 | 2.32 |
| 11/24 | 1,115 | 1,128 | 1,115 | 1,120 | +0.54% | 5,800 | 146億6976万 | +7.28% | 11.28 | 2.31 |
| 11/20 | 1,126 | 1,139 | 1,111 | 1,114 | -0.54% | 5,600 | 145億9117万 | +7.12% | 11.22 | 2.3 |
| 11/19 | 1,129 | 1,130 | 1,120 | 1,120 | +0.54% | 7,800 | 146億6976万 | +8.21% | 11.28 | 2.31 |
| 11/18 | 1,111 | 1,120 | 1,111 | 1,114 | +0.36% | 9,500 | 145億9117万 | +8.16% | 11.22 | 2.3 |
| 11/17 | 1,120 | 1,121 | 1,101 | 1,110 | +1.93% | 4,700 | 145億3878万 | +8.29% | 11.18 | 2.29 |
| 11/16 | 1,139 | 1,140 | 1,080 | 1,089 | -4.56% | 23,900 | 142億6372万 | +6.66% | 10.96 | 2.24 |
| 11/13 | 1,129 | 1,142 | 1,111 | 1,141 | +10.14% | 48,200 | 149億4481万 | +12.08% | 11.49 | 2.35 |
| 11/12 | 1,029 | 1,040 | 1,022 | 1,036 | +0.58% | 7,700 | 135億6952万 | +2.27% | 10.43 | 2.13 |
| 11/11 | 1,024 | 1,030 | 1,012 | 1,030 | +0.59% | 5,300 | 134億9094万 | +1.88% | 10.37 | 2.12 |
| 11/10 | 1,025 | 1,048 | 1,018 | 1,024 | -0.1% | 8,000 | 134億1235万 | +1.39% | 10.31 | 2.11 |
| 11/09 | 1,020 | 1,030 | 1,015 | 1,025 | +0.69% | 3,600 | 134億2545万 | +1.69% | 10.32 | 2.11 |
| 11/06 | 1,019 | 1,033 | 1,011 | 1,018 | -1.64% | 7,400 | 133億3376万 | +1.09% | 10.25 | 2.1 |
| 11/05 | 1,030 | 1,044 | 1,005 | 1,035 | +2.27% | 3,900 | 135億5643万 | +2.99% | 10.42 | 2.13 |
| 11/04 | 1,002 | 1,012 | 1,001 | 1,012 | 0% | 4,900 | 132億5517万 | +0.9% | 10.19 | 2.09 |
| 11/02 | 1,015 | 1,015 | 1,004 | 1,012 | +0.2% | 3,700 | 132億5517万 | +1.1% | 10.19 | 2.09 |
| 10/30 | 1,008 | 1,014 | 1,000 | 1,010 | 0% | 9,300 | 132億2898万 | +1.1% | 10.17 | 2.08 |
| 10/29 | 1,023 | 1,024 | 1,010 | 1,010 | -0.69% | 2,000 | 132億2898万 | +1.2% | 10.17 | 2.08 |
| 10/28 | 1,030 | 1,030 | 1,013 | 1,017 | -0.88% | 2,000 | 133億2066万 | +2.01% | 10.24 | 2.1 |
| 10/27 | 1,025 | 1,027 | 1,009 | 1,026 | -0.1% | 7,300 | 134億3854万 | +3.32% | 10.33 | 2.11 |
| 10/26 | 1,015 | 1,027 | 1,009 | 1,027 | +4.8% | 3,400 | 134億5164万 | +3.74% | 10.34 | 2.12 |
| 10/23 | 1,020 | 1,022 | 980 | 980 | -2.97% | 9,100 | 128億3604万 | -0.71% | 9.87 | 2.02 |
| 10/22 | 1,005 | 1,010 | 1,000 | 1,010 | +1% | 1,400 | 132億2898万 | +2.33% | 10.17 | 2.08 |
| 10/21 | 988 | 1,005 | 988 | 1,000 | -1.67% | 5,800 | 130億9800万 | +1.42% | 10.07 | 2.06 |
| 10/20 | 1,013 | 1,017 | 980 | 1,017 | +0.69% | 11,500 | 133億2066万 | +3.56% | 10.24 | 2.1 |
| 10/19 | 1,013 | 1,037 | 1,009 | 1,010 | 0% | 6,900 | 132億2898万 | +3.17% | 10.17 | 2.08 |
| 10/16 | 1,018 | 1,050 | 1,010 | 1,010 | +0.8% | 7,400 | 132億2898万 | +3.8% | 10.17 | 2.08 |
| 10/15 | 979 | 1,004 | 979 | 1,002 | +1.93% | 1,700 | 131億2419万 | +3.51% | 10.09 | 2.06 |
| 10/14 | 990 | 990 | 981 | 983 | -0.51% | 3,900 | 128億7533万 | +1.97% | 9.9 | 2.03 |
| 10/13 | 984 | 990 | 975 | 988 | -2.56% | 6,000 | 129億4082万 | +2.49% | 9.95 | 2.04 |
| 10/09 | 1,010 | 1,014 | 997 | 1,014 | +1.3% | 3,100 | 132億8137万 | +5.3% | 10.21 | 2.09 |
| 10/08 | 999 | 1,020 | 991 | 1,001 | -1.77% | 19,800 | 131億1109万 | +3.62% | 10.08 | 2.06 |
| 10/07 | 1,018 | 1,020 | 1,000 | 1,019 | +1.9% | 3,800 | 133億4686万 | +5.05% | 10.26 | 2.1 |
| 10/06 | 1,010 | 1,020 | 1,000 | 1,000 | 0% | 4,400 | 130億9800万 | +2.56% | 10.07 | 2.06 |
| 10/05 | 985 | 1,017 | 980 | 1,000 | +1.52% | 5,100 | 130億9800万 | +2.25% | 10.07 | 2.06 |
| 10/02 | 999 | 999 | 980 | 985 | -0.4% | 2,400 | 129億153万 | +0.51% | 9.92 | 2.03 |
| 10/01 | 999 | 1,000 | 970 | 989 | +1.02% | 4,300 | 129億5392万 | +1.02% | 9.96 | 2.04 |
| 10/01 | 株式分割 1→3 |
| 09/30 | 982 | 985 | 960 | 979 | +1.66% | 4,000 | 128億2294万 | -0.2% | 9.86 | 2.02 |
| 09/29 | 1,013 | 1,013 | 930 | 963 | -2.03% | 11,700 | 126億1337万 | -2.63% | 9.7 | 1.98 |
| 09/28 | 989 | 989 | 975 | 983 | +2.04% | 2,500 | 128億7533万 | -1.4% | 9.9 | 2.03 |
| 09/25 | 982 | 983 | 955 | 963 | -1.2% | 6,300 | 126億1774万 | -4.24% | 9.7 | 1.99 |
| 09/24 | 980 | 980 | 955 | 975 | +0.38% | 10,800 | 127億7055万 | -4.13% | 9.82 | 2.01 |
| 09/18 | 941 | 983 | 939 | 971 | +3.19% | 9,300 | 127億2252万 | -5.42% | 9.78 | 2 |
| 09/17 | 943 | 944 | 940 | 941 | +0.07% | 7,800 | 123億2958万 | -9.49% | 9.48 | 1.94 |
| 09/16 | 950 | 955 | 939 | 941 | -0.77% | 5,100 | 123億2085万 | -10.67% | 9.47 | 1.94 |
| 09/15 | 983 | 998 | 947 | 948 | -3.85% | 6,000 | 124億1690万 | -11.15% | 9.54 | 1.95 |
| 09/14 | 977 | 991 | 967 | 986 | +0.96% | 12,600 | 129億1462万 | -8.7% | 9.93 | 2.03 |
| 09/11 | 911 | 977 | 900 | 977 | +7.96% | 15,000 | 127億9238万 | -10.48% | 9.83 | 2.01 |
| 09/10 | 917 | 917 | 866 | 905 | -3.42% | 45,300 | 118億4932万 | -17.91% | 9.11 | 1.86 |
| 09/09 | 932 | 937 | 886 | 937 | +8.29% | 18,600 | 122億6846万 | -15.99% | 9.43 | 1.93 |
| 09/08 | 874 | 900 | 857 | 865 | -2.66% | 26,700 | 113億2977万 | -23.18% | 8.71 | 1.78 |
| 09/07 | 903 | 916 | 851 | 889 | -2.27% | 39,300 | 116億3975万 | -21.98% | 8.95 | 1.83 |
| 09/04 | 986 | 990 | 907 | 909 | -6.93% | 53,700 | 119億1044万 | -21% | 9.16 | 1.87 |
| 09/03 | 1,000 | 1,000 | 976 | 977 | +1.03% | 22,800 | 127億9674万 | -15.92% | 9.84 | 2.01 |
| 09/02 | 1,007 | 1,038 | 967 | 967 | -10.19% | 60,600 | 126億6576万 | -17.28% | 9.74 | 1.99 |
| 09/01 | 1,103 | 1,103 | 1,035 | 1,077 | -3.15% | 19,200 | 141億218万 | -8.45% | 10.84 | 2.22 |
| 08/31 | 1,150 | 1,157 | 1,107 | 1,112 | -2.34% | 14,700 | 145億6061万 | -5.71% | 11.19 | 2.29 |
| 08/28 | 1,102 | 1,155 | 1,102 | 1,138 | +6.39% | 10,500 | 149億989万 | -3.61% | 11.46 | 2.35 |
| 08/27 | 1,075 | 1,112 | 1,062 | 1,070 | +2.72% | 18,600 | 140億1486万 | -9.25% | 10.77 | 2.21 |
| 08/26 | 1,000 | 1,043 | 967 | 1,042 | +5.93% | 17,100 | 136億4375万 | -11.72% | 10.49 | 2.15 |
| 08/25 | 937 | 1,067 | 924 | 983 | -5.3% | 52,500 | 128億7970万 | -16.88% | 9.9 | 2.03 |
| 08/24 | 1,137 | 1,137 | 1,027 | 1,038 | -11.25% | 23,700 | 136億9万 | -12.52% | 10.45 | 2.14 |
| 08/21 | 1,150 | 1,170 | 1,120 | 1,170 | +0.14% | 24,300 | 153億2466万 | -1.6% | 11.78 | 2.41 |
| 08/20 | 1,175 | 1,183 | 1,168 | 1,168 | -2.91% | 14,400 | 153億283万 | -1.49% | 11.76 | 2.41 |
| 08/19 | 1,237 | 1,237 | 1,187 | 1,203 | -2.7% | 11,700 | 157億6126万 | +1.8% | 12.12 | 2.48 |
| 08/18 | 1,233 | 1,237 | 1,203 | 1,237 | 0% | 14,700 | 161億9786万 | +5.16% | 12.45 | 2.55 |
| 08/17 | 1,283 | 1,283 | 1,233 | 1,237 | -2.88% | 22,500 | 161億9786万 | +5.79% | 12.45 | 2.55 |
| 08/14 | 1,293 | 1,293 | 1,200 | 1,273 | -0.65% | 59,700 | 166億7812万 | +9.77% | 12.82 | 2.62 |
| 08/13 | 1,283 | 1,308 | 1,267 | 1,282 | -0.13% | 34,500 | 167億8727万 | +11.45% | 12.9 | 2.64 |
| 08/12 | 1,280 | 1,293 | 1,273 | 1,283 | +0.26% | 20,400 | 168億910万 | +12.57% | 12.92 | 2.64 |
| 08/11 | 1,280 | 1,303 | 1,280 | 1,280 | +0.92% | 20,100 | 167億6544万 | +13.17% | 12.89 | 2.64 |
| 08/10 | 1,243 | 1,283 | 1,242 | 1,268 | +2.01% | 18,600 | 166億1263万 | +13.04% | 12.77 | 2.61 |
| 08/07 | 1,217 | 1,243 | 1,217 | 1,243 | +1.08% | 18,900 | 162億8518万 | +11.81% | 12.52 | 2.56 |
| 08/06 | 1,200 | 1,230 | 1,175 | 1,230 | +2.5% | 18,900 | 161億1054万 | +11.31% | 12.38 | 2.53 |
| 08/05 | 1,198 | 1,200 | 1,195 | 1,200 | +0.56% | 8,400 | 157億1760万 | +9.29% | 12.08 | 2.47 |
| 08/04 | 1,198 | 1,198 | 1,153 | 1,193 | -0.28% | 7,500 | 156億3028万 | +9.18% | 12.01 | 2.46 |
