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 | 1,289 | 1,325 | 1,281 | 1,291 | +0.16% | 111,900 | 212億544万 | -9.08% | 40.62 | 4.46 |
| 12/29 | 1,259 | 1,293 | 1,256 | 1,289 | 0% | 94,500 | 211億7259万 | -9.35% | 40.56 | 4.45 |
| 12/28 | 1,217 | 1,339 | 1,201 | 1,289 | +7.06% | 196,200 | 211億7259万 | -9.23% | 40.56 | 4.45 |
| 12/25 | 1,160 | 1,337 | 1,085 | 1,204 | +4.24% | 288,700 | 197億7642万 | -14.91% | 37.89 | 4.15 |
| 12/24 | 1,220 | 1,249 | 1,152 | 1,155 | -5.48% | 195,600 | 189億7156万 | -18.2% | 36.34 | 3.99 |
| 12/22 | 1,252 | 1,270 | 1,213 | 1,222 | -4.53% | 171,700 | 200億7208万 | -13.27% | 38.45 | 4.22 |
| 12/21 | 1,292 | 1,295 | 1,220 | 1,280 | -4.19% | 229,800 | 210億2476万 | -8.9% | 40.28 | 4.42 |
| 12/18 | 1,420 | 1,430 | 1,300 | 1,336 | -5.92% | 283,000 | 219億4460万 | -4.91% | 42.04 | 4.61 |
| 12/17 | 1,382 | 1,450 | 1,380 | 1,420 | +1.07% | 188,100 | 233億2435万 | +1.21% | 44.68 | 4.9 |
| 12/16 | 1,499 | 1,519 | 1,359 | 1,405 | -3.1% | 327,600 | 230億7796万 | +0.43% | 44.21 | 4.85 |
| 12/15 | 1,625 | 1,640 | 1,410 | 1,450 | -12.23% | 589,300 | 238億1712万 | +3.87% | 45.63 | 5 |
| 12/14 | 1,590 | 1,658 | 1,580 | 1,652 | -1.08% | 318,900 | 271億3509万 | +18.85% | 51.98 | 5.7 |
| 12/11 | 1,650 | 1,675 | 1,586 | 1,670 | +0.6% | 302,600 | 274億3075万 | +21.37% | 52.55 | 5.76 |
| 12/10 | 1,603 | 1,687 | 1,580 | 1,660 | +0.3% | 309,000 | 272億6649万 | +22.06% | 52.23 | 5.73 |
| 12/09 | 1,582 | 1,659 | 1,576 | 1,655 | +2.03% | 273,500 | 271億8436万 | +22.87% | 52.08 | 5.71 |
| 12/08 | 1,595 | 1,646 | 1,540 | 1,622 | +2.33% | 320,700 | 266億4232万 | +21.59% | 51.04 | 5.6 |
| 12/07 | 1,505 | 1,587 | 1,487 | 1,585 | +6.45% | 267,000 | 260億3457万 | +19.89% | 49.87 | 5.47 |
| 12/04 | 1,451 | 1,489 | 1,451 | 1,489 | -0.6% | 162,200 | 244億5771万 | +13.32% | 46.85 | 5.14 |
| 12/03 | 1,470 | 1,498 | 1,432 | 1,498 | +1.15% | 220,800 | 246億554万 | +14.44% | 47.14 | 5.17 |
| 12/02 | 1,418 | 1,488 | 1,402 | 1,481 | +4.96% | 256,600 | 243億2631万 | +13.66% | 46.6 | 5.11 |
| 12/01 | 1,412 | 1,441 | 1,401 | 1,411 | +2.1% | 204,300 | 231億7652万 | +8.71% | 44.4 | 4.87 |
| 11/30 | 1,430 | 1,432 | 1,381 | 1,382 | -2.68% | 252,700 | 227億17万 | +6.47% | 43.49 | 4.77 |
| 11/27 | 1,350 | 1,429 | 1,345 | 1,420 | +6.45% | 426,800 | 233億2435万 | +9.4% | 44.68 | 4.9 |
| 11/26 | 1,315 | 1,362 | 1,281 | 1,334 | +2.3% | 297,500 | 219億1175万 | +2.69% | 41.98 | 4.6 |
| 11/25 | 1,332 | 1,355 | 1,279 | 1,304 | -3.19% | 297,300 | 214億1898万 | -0.08% | 41.03 | 4.5 |
| 11/24 | 1,310 | 1,366 | 1,281 | 1,347 | +10.41% | 625,300 | 221億2528万 | +2.9% | 42.39 | 4.65 |
| 11/20 | 1,151 | 1,274 | 1,114 | 1,220 | +4.27% | 518,200 | 200億3923万 | -7.01% | 38.39 | 4.21 |
| 11/19 | 1,130 | 1,322 | 1,101 | 1,170 | +3.54% | 1,114,700 | 192億1795万 | -11.36% | 36.82 | 4.04 |
| 11/18 | 1,097 | 1,130 | 1,087 | 1,130 | +5.02% | 371,500 | 185億6092万 | -15.04% | 35.56 | 3.9 |
| 11/17 | 1,098 | 1,099 | 1,058 | 1,076 | -4.95% | 455,700 | 176億7394万 | -20% | 33.86 | 3.71 |
| 11/16 | 1,210 | 1,215 | 1,102 | 1,132 | -10.73% | 214,900 | 185億9377万 | -16.76% | 35.62 | 3.91 |
| 11/13 | 1,298 | 1,302 | 1,262 | 1,268 | -2.54% | 56,500 | 208億2766万 | -7.65% | 39.9 | 4.38 |
| 11/12 | 1,321 | 1,322 | 1,290 | 1,301 | -1.59% | 48,400 | 213億6970万 | -5.45% | 40.94 | 4.49 |
| 11/11 | 1,320 | 1,334 | 1,318 | 1,322 | +0.15% | 26,200 | 217億1464万 | -3.99% | 41.6 | 4.56 |
| 11/10 | 1,300 | 1,330 | 1,292 | 1,320 | +1.38% | 29,400 | 216億8179万 | -4.14% | 41.54 | 4.56 |
| 11/09 | 1,333 | 1,333 | 1,302 | 1,302 | -0.08% | 23,600 | 213億8613万 | -5.38% | 40.97 | 4.49 |
| 11/06 | 1,261 | 1,308 | 1,260 | 1,303 | +2.2% | 32,600 | 214億255万 | -5.37% | 41 | 4.5 |
| 11/05 | 1,292 | 1,300 | 1,257 | 1,275 | -3.48% | 69,500 | 209億4264万 | -7.47% | 40.12 | 4.4 |
| 11/04 | 1,349 | 1,349 | 1,310 | 1,321 | -0.53% | 42,600 | 216億9821万 | -4.28% | 41.57 | 4.56 |
| 11/02 | 1,336 | 1,344 | 1,315 | 1,328 | -0.23% | 43,300 | 218億1319万 | -4.05% | 41.79 | 4.58 |
| 10/30 | 1,386 | 1,392 | 1,320 | 1,331 | -4.18% | 82,200 | 218億6247万 | -3.9% | 41.88 | 4.59 |
| 10/29 | 1,400 | 1,418 | 1,375 | 1,389 | +1.39% | 64,900 | 228億1515万 | +0.22% | 43.71 | 4.79 |
| 10/28 | 1,350 | 1,385 | 1,345 | 1,370 | +2.78% | 37,400 | 225億307万 | -1.3% | 43.11 | 4.73 |
| 10/27 | 1,368 | 1,380 | 1,330 | 1,333 | -2.7% | 47,800 | 218億9532万 | -4.1% | 41.95 | 4.6 |
| 10/26 | 1,393 | 1,404 | 1,357 | 1,370 | -1.51% | 49,400 | 225億307万 | -1.51% | 43.11 | 4.73 |
| 10/23 | 1,406 | 1,422 | 1,390 | 1,391 | +0.43% | 33,900 | 228億4800万 | -0.14% | 43.77 | 4.8 |
| 10/22 | 1,426 | 1,440 | 1,378 | 1,385 | -3.89% | 62,800 | 227億4945万 | -0.79% | 43.58 | 4.78 |
| 10/21 | 1,499 | 1,499 | 1,431 | 1,441 | -3.16% | 55,000 | 236億6928万 | +3% | 45.34 | 4.97 |
| 10/20 | 1,417 | 1,488 | 1,417 | 1,488 | +5.53% | 63,500 | 244億4129万 | +6.44% | 46.82 | 5.14 |
| 10/19 | 1,427 | 1,450 | 1,404 | 1,410 | -0.56% | 33,700 | 231億6009万 | +1.08% | 44.37 | 4.87 |
| 10/16 | 1,427 | 1,450 | 1,414 | 1,418 | +0.14% | 30,100 | 232億9150万 | +2.01% | 44.62 | 4.89 |
| 10/15 | 1,423 | 1,444 | 1,404 | 1,416 | -0.98% | 31,200 | 232億5864万 | +2.09% | 44.56 | 4.89 |
| 10/14 | 1,492 | 1,525 | 1,412 | 1,430 | -5.74% | 90,900 | 234億8860万 | +3.17% | 45 | 4.93 |
| 10/13 | 1,461 | 1,550 | 1,430 | 1,517 | +4.55% | 133,600 | 249億1763万 | +9.14% | 47.73 | 5.24 |
| 10/09 | 1,438 | 1,464 | 1,415 | 1,451 | +1.19% | 77,300 | 238億3354万 | +4.46% | 45.66 | 5.01 |
| 10/08 | 1,350 | 1,472 | 1,349 | 1,434 | +5.44% | 129,200 | 235億5431万 | +3.02% | 45.12 | 4.95 |
| 10/07 | 1,330 | 1,378 | 1,299 | 1,360 | +2.64% | 53,800 | 223億3881万 | -3.13% | 42.79 | 4.69 |
| 10/06 | 1,352 | 1,360 | 1,317 | 1,325 | +0.84% | 48,100 | 217億6392万 | -6.29% | 41.69 | 4.57 |
| 10/05 | 1,314 | 1,343 | 1,290 | 1,314 | +1.15% | 53,000 | 215億8323万 | -7.85% | 41.35 | 4.53 |
| 10/02 | 1,261 | 1,317 | 1,260 | 1,299 | -1.67% | 86,000 | 213億3685万 | -9.6% | 40.88 | 4.48 |
| 10/01 | 1,340 | 1,351 | 1,318 | 1,321 | -1.05% | 30,300 | 216億9821万 | -8.64% | 41.57 | 4.56 |
| 09/30 | 1,340 | 1,368 | 1,332 | 1,335 | +1.37% | 37,400 | 219億2817万 | -8.44% | 42.01 | 4.61 |
| 09/29 | 1,400 | 1,408 | 1,315 | 1,317 | -7.19% | 42,400 | 216億3251万 | -11.13% | 41.44 | 4.54 |
| 09/28 | 1,363 | 1,430 | 1,343 | 1,419 | +4.8% | 35,000 | 233億792万 | -6.15% | 44.65 | 4.9 |
| 09/25 | 1,350 | 1,395 | 1,314 | 1,354 | -0.95% | 49,400 | 222億4026万 | -12.02% | 42.61 | 4.67 |
| 09/24 | 1,409 | 1,432 | 1,361 | 1,367 | -5.07% | 49,300 | 224億5379万 | -12.76% | 43.01 | 4.72 |
| 09/18 | 1,386 | 1,447 | 1,364 | 1,440 | +2.64% | 34,600 | 236億5286万 | -9.83% | 45.31 | 4.97 |
| 09/17 | 1,365 | 1,418 | 1,365 | 1,403 | +2.86% | 51,100 | 230億4511万 | -13.82% | 44.15 | 4.84 |
| 09/16 | 1,421 | 1,440 | 1,351 | 1,364 | -3.74% | 62,600 | 224億451万 | -18.13% | 42.92 | 4.71 |
| 09/15 | 1,438 | 1,468 | 1,413 | 1,417 | -3.47% | 67,500 | 232億7507万 | -16.84% | 44.59 | 4.89 |
| 09/14 | 1,480 | 1,533 | 1,410 | 1,468 | -0.61% | 157,200 | 241億1278万 | -15.78% | 46.19 | 5.07 |
| 09/11 | 1,416 | 1,480 | 1,407 | 1,477 | +4.23% | 147,500 | 242億6061万 | -16.88% | 46.48 | 5.1 |
| 09/10 | 1,374 | 1,430 | 1,352 | 1,417 | +1.36% | 145,000 | 232億7507万 | -21.45% | 44.59 | 4.89 |
| 09/09 | 1,350 | 1,445 | 1,325 | 1,398 | +9.13% | 170,200 | 229億6298万 | -23.86% | 43.99 | 4.82 |
| 09/08 | 1,361 | 1,385 | 1,280 | 1,281 | -4.69% | 130,000 | 210億4119万 | -31.5% | 40.31 | 4.42 |
| 09/07 | 1,360 | 1,400 | 1,301 | 1,344 | -3.86% | 129,200 | 220億7600万 | -29.49% | 42.29 | 4.64 |
| 09/04 | 1,513 | 1,537 | 1,357 | 1,398 | -8.93% | 204,800 | 229億6298万 | -27.94% | 43.99 | 4.82 |
| 09/03 | 1,561 | 1,580 | 1,502 | 1,535 | +2.95% | 94,500 | 252億1329万 | -22.16% | 48.3 | 5.3 |
| 09/02 | 1,455 | 1,561 | 1,453 | 1,491 | -2.68% | 137,300 | 244億9056万 | -25.45% | 46.92 | 5.15 |
| 09/01 | 1,680 | 1,689 | 1,530 | 1,532 | -10.72% | 264,600 | 251億6401万 | -24.57% | 48.21 | 5.29 |
| 09/01 | 株式分割 1→3 |
| 08/31 | 1,615 | 1,730 | 1,614 | 1,716 | +6.25% | 222,300 | 281億8632万 | -16.86% | 54 | 5.92 |
| 08/28 | 1,640 | 1,679 | 1,600 | 1,615 | -0.92% | 186,400 | 265億2734万 | -22.54% | 50.82 | 5.57 |
| 08/27 | 1,557 | 1,645 | 1,556 | 1,630 | +2.09% | 367,800 | 267億7372万 | -22.82% | 51.29 | 5.63 |
| 08/26 | 1,482 | 1,603 | 1,480 | 1,597 | +6.09% | 463,800 | 262億2620万 | -25.39% | 50.24 | 5.51 |
| 08/25 | 1,573 | 1,730 | 1,413 | 1,505 | -7.1% | 789,000 | 247億2052万 | -30.55% | 47.36 | 5.19 |
| 08/24 | 1,873 | 2,033 | 1,620 | 1,620 | -17.06% | 801,300 | 266億947万 | -26.36% | 50.98 | 5.59 |
| 08/21 | 1,957 | 2,040 | 1,933 | 1,953 | -5.02% | 176,700 | 320億8467万 | -12.45% | 61.46 | 6.74 |
| 08/20 | 2,120 | 2,120 | 2,057 | 2,057 | -2.37% | 56,400 | 337億8198万 | -8.43% | 64.72 | 7.1 |
| 08/19 | 2,067 | 2,120 | 2,003 | 2,107 | +3.27% | 256,800 | 346億326万 | -6.66% | 66.29 | 7.27 |
| 08/18 | 2,123 | 2,133 | 2,040 | 2,040 | -3.62% | 162,900 | 335億822万 | -9.85% | 64.19 | 7.04 |
| 08/17 | 2,167 | 2,230 | 2,077 | 2,117 | -5.08% | 147,000 | 347億6752万 | -6.55% | 66.6 | 7.3 |
| 08/14 | 2,300 | 2,330 | 2,210 | 2,230 | -4.43% | 121,200 | 366億2908万 | -1.33% | 70.17 | 7.7 |
| 08/13 | 2,083 | 2,363 | 2,030 | 2,333 | 0% | 454,200 | 383億2640万 | +3.7% | 73.42 | 8.05 |
| 08/12 | 2,367 | 2,410 | 2,273 | 2,333 | -2.23% | 165,300 | 383億2640万 | +4.4% | 73.42 | 8.05 |
| 08/11 | 2,340 | 2,423 | 2,303 | 2,387 | +3.47% | 391,500 | 392億243万 | +7.31% | 75.1 | 8.24 |
| 08/10 | 2,167 | 2,307 | 2,167 | 2,307 | +6.63% | 188,400 | 378億8838万 | +4.66% | 72.58 | 7.96 |
| 08/07 | 2,193 | 2,227 | 2,117 | 2,163 | -1.96% | 183,000 | 355億3404万 | -1.04% | 68.07 | 7.47 |
| 08/06 | 2,290 | 2,300 | 2,203 | 2,207 | -2.5% | 72,600 | 362億4582万 | +1.64% | 69.44 | 7.62 |
| 08/05 | 2,160 | 2,300 | 2,160 | 2,263 | +4.46% | 152,700 | 371億7660万 | +4.98% | 71.22 | 7.81 |
| 08/04 | 2,177 | 2,233 | 2,147 | 2,167 | -1.37% | 81,900 | 355億8880万 | +1.44% | 68.18 | 7.48 |
