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 | 8,070 | 8,290 | 8,070 | 8,250 | +2.48% | 100,400 | 3939億3454万 | -2.09% | 17.12 | 2.44 |
| 12/29 | 7,980 | 8,070 | 7,960 | 8,050 | -0.12% | 95,900 | 3843億8461万 | -4.69% | 16.7 | 2.38 |
| 12/28 | 8,040 | 8,140 | 7,930 | 8,060 | +0.37% | 75,100 | 3848億6211万 | -4.91% | 16.72 | 2.38 |
| 12/25 | 8,020 | 8,100 | 7,960 | 8,030 | -0.62% | 90,400 | 3834億2962万 | -5.58% | 16.66 | 2.37 |
| 12/24 | 8,240 | 8,250 | 8,080 | 8,080 | -1.7% | 72,000 | 3858億1710万 | -5.34% | 16.76 | 2.39 |
| 12/22 | 8,180 | 8,340 | 8,170 | 8,220 | +0.86% | 115,300 | 3925億205万 | -4.01% | 17.05 | 2.43 |
| 12/21 | 8,300 | 8,340 | 8,070 | 8,150 | -1.81% | 163,300 | 3891億5958万 | -5.11% | 16.91 | 2.41 |
| 12/18 | 8,320 | 8,490 | 8,280 | 8,300 | -0.72% | 104,200 | 3963億2202万 | -3.6% | 17.22 | 2.45 |
| 12/17 | 8,490 | 8,520 | 8,330 | 8,360 | +0.24% | 89,500 | 3991億8700万 | -3.3% | 17.34 | 2.47 |
| 12/16 | 8,260 | 8,350 | 8,180 | 8,340 | +2.71% | 104,300 | 3982億3201万 | -3.92% | 17.3 | 2.46 |
| 12/15 | 8,200 | 8,300 | 8,110 | 8,120 | -1.93% | 86,200 | 3877億2709万 | -6.87% | 16.85 | 2.4 |
| 12/14 | 8,200 | 8,300 | 8,100 | 8,280 | -0.6% | 90,400 | 3953億6703万 | -5.61% | 17.18 | 2.44 |
| 12/11 | 8,420 | 8,470 | 8,300 | 8,330 | -1.07% | 157,100 | 3977億5451万 | -5.57% | 17.28 | 2.46 |
| 12/10 | 8,500 | 8,510 | 8,410 | 8,420 | -0.94% | 139,600 | 4020億5198万 | -5.01% | 17.47 | 2.49 |
| 12/09 | 8,500 | 8,620 | 8,440 | 8,500 | +1.31% | 176,200 | 4058億7195万 | -4.52% | 17.63 | 2.51 |
| 12/08 | 8,520 | 8,590 | 8,330 | 8,390 | -1.53% | 138,500 | 4006億1949万 | -6% | 17.41 | 2.48 |
| 12/07 | 8,550 | 8,600 | 8,410 | 8,520 | -1.05% | 169,700 | 4068億2694万 | -4.91% | 17.68 | 2.52 |
| 12/04 | 8,690 | 8,710 | 8,560 | 8,610 | -2.82% | 126,000 | 4111億2441万 | -4.21% | 17.86 | 2.54 |
| 12/03 | 8,900 | 8,960 | 8,840 | 8,860 | -0.11% | 75,800 | 4230億6182万 | -1.66% | 18.38 | 2.62 |
| 12/02 | 8,870 | 8,880 | 8,820 | 8,870 | +0.68% | 56,500 | 4235億3932万 | -1.67% | 18.4 | 2.62 |
| 12/01 | 8,880 | 8,900 | 8,750 | 8,810 | -0.56% | 101,100 | 4206億7434万 | -2.43% | 18.28 | 2.6 |
| 11/30 | 8,690 | 8,870 | 8,690 | 8,860 | +1.96% | 162,900 | 4230億6182万 | -1.95% | 18.38 | 2.62 |
| 11/27 | 8,830 | 8,830 | 8,670 | 8,690 | -1.59% | 92,000 | 4149億4438万 | -3.81% | 18.03 | 2.57 |
| 11/26 | 8,770 | 8,890 | 8,730 | 8,830 | +1.38% | 105,300 | 4216億2933万 | -2.32% | 18.32 | 2.61 |
| 11/25 | 8,820 | 8,820 | 8,680 | 8,710 | -0.68% | 76,000 | 4158億9938万 | -3.69% | 18.07 | 2.57 |
| 11/24 | 8,750 | 8,850 | 8,710 | 8,770 | -0.34% | 139,400 | 4187億6436万 | -3.14% | 18.2 | 2.59 |
| 11/20 | 8,710 | 8,810 | 8,610 | 8,800 | +0.34% | 130,300 | 4201億9684万 | -2.82% | 18.26 | 2.6 |
| 11/19 | 8,900 | 8,900 | 8,730 | 8,770 | -0.45% | 92,900 | 4187億6436万 | -3.12% | 18.2 | 2.59 |
| 11/18 | 8,880 | 8,900 | 8,760 | 8,810 | +0.57% | 109,200 | 4206億7434万 | -2.62% | 18.28 | 2.6 |
| 11/17 | 8,840 | 8,850 | 8,710 | 8,760 | -1.13% | 141,100 | 4182億8686万 | -3.1% | 18.17 | 2.59 |
| 11/16 | 8,900 | 8,920 | 8,700 | 8,860 | +1.96% | 198,600 | 4230億6182万 | -2.03% | 18.38 | 2.62 |
| 11/13 | 9,100 | 9,380 | 8,650 | 8,690 | -5.13% | 488,100 | 4149億4438万 | -3.87% | 18.03 | 2.57 |
| 11/12 | 9,130 | 9,220 | 9,120 | 9,160 | -0.97% | 160,000 | 4373億8672万 | +1.13% | 19 | 2.7 |
| 11/11 | 9,200 | 9,310 | 9,150 | 9,250 | -0.64% | 157,500 | 4416億8418万 | +2.33% | 19.19 | 2.73 |
| 11/10 | 9,270 | 9,320 | 9,190 | 9,310 | -1.48% | 108,900 | 4445億4916万 | +3.31% | 19.32 | 2.75 |
| 11/09 | 9,550 | 9,550 | 9,390 | 9,450 | -0.42% | 117,400 | 4512億3411万 | +5.09% | 19.61 | 2.79 |
| 11/06 | 9,450 | 9,520 | 9,390 | 9,490 | +0.85% | 108,200 | 4531億4410万 | +5.92% | 19.69 | 2.8 |
| 11/05 | 9,420 | 9,450 | 9,310 | 9,410 | +0.53% | 99,800 | 4493億2413万 | +5.55% | 19.52 | 2.78 |
| 11/04 | 9,240 | 9,430 | 9,230 | 9,360 | +2.74% | 118,000 | 4469億3664万 | +5.71% | 19.42 | 2.76 |
| 11/02 | 9,150 | 9,280 | 9,100 | 9,110 | -1.51% | 91,100 | 4349億9923万 | +3.38% | 18.9 | 2.69 |
| 10/30 | 9,280 | 9,410 | 9,150 | 9,250 | +0.43% | 174,100 | 4416億8418万 | +5.35% | 19.19 | 2.73 |
| 10/29 | 9,250 | 9,380 | 9,170 | 9,210 | +0.44% | 622,100 | 4397億7420万 | +5.35% | 19.11 | 2.72 |
| 10/28 | 9,160 | 9,200 | 9,080 | 9,170 | +0.44% | 118,500 | 4378億6421万 | +5.35% | 19.03 | 2.71 |
| 10/27 | 9,140 | 9,270 | 9,130 | 9,130 | +0.77% | 112,700 | 4359億5423万 | +5.31% | 18.94 | 2.7 |
| 10/26 | 9,100 | 9,160 | 9,000 | 9,060 | +0.89% | 61,100 | 4326億1175万 | +4.97% | 18.8 | 2.68 |
| 10/23 | 9,010 | 9,010 | 8,910 | 8,980 | +1.81% | 91,400 | 4287億9178万 | +4.48% | 18.63 | 2.65 |
| 10/22 | 8,850 | 8,910 | 8,810 | 8,820 | -0.34% | 66,200 | 4211億5184万 | +3.04% | 18.3 | 2.6 |
| 10/21 | 8,950 | 8,950 | 8,740 | 8,850 | -0.9% | 101,600 | 4225億8433万 | +3.7% | 18.36 | 2.61 |
| 10/20 | 9,010 | 9,040 | 8,850 | 8,930 | -0.11% | 89,400 | 4264億430万 | +5.03% | 18.53 | 2.64 |
| 10/19 | 8,830 | 8,960 | 8,700 | 8,940 | +1.59% | 126,300 | 4268億8179万 | +5.55% | 18.55 | 2.64 |
| 10/16 | 8,850 | 8,850 | 8,730 | 8,800 | +0.8% | 113,000 | 4201億9684万 | +4.51% | 18.26 | 2.6 |
| 10/15 | 8,650 | 8,770 | 8,540 | 8,730 | +0.92% | 138,900 | 4168億5437万 | +4.19% | 18.11 | 2.58 |
| 10/14 | 8,560 | 8,710 | 8,470 | 8,650 | +0.23% | 163,000 | 4130億3440万 | +3.73% | 17.95 | 2.55 |
| 10/13 | 8,760 | 8,830 | 8,610 | 8,630 | -2.6% | 178,300 | 4120億7941万 | +3.86% | 17.9 | 2.55 |
| 10/09 | 8,900 | 8,970 | 8,610 | 8,860 | +1.26% | 198,400 | 4230億6182万 | +7.06% | 18.38 | 2.62 |
| 10/08 | 9,110 | 9,160 | 8,700 | 8,750 | -4.37% | 311,400 | 4178億936万 | +6.22% | 18.15 | 2.58 |
| 10/07 | 8,840 | 9,190 | 8,800 | 9,150 | +5.29% | 250,200 | 4369億922万 | +11.44% | 18.98 | 2.7 |
| 10/06 | 8,700 | 8,830 | 8,660 | 8,690 | +1.52% | 209,500 | 4149億4438万 | +6.39% | 18.03 | 2.57 |
| 10/05 | 8,850 | 8,860 | 8,370 | 8,560 | -2.84% | 239,100 | 4087億3693万 | +5.28% | 17.76 | 2.53 |
| 10/02 | 8,690 | 8,950 | 8,630 | 8,810 | +1.61% | 211,300 | 4206億7434万 | +8.82% | 18.28 | 2.6 |
| 10/01 | 8,460 | 8,740 | 8,450 | 8,670 | +3.83% | 153,900 | 4139億8939万 | +7.73% | 17.99 | 2.56 |
| 09/30 | 8,110 | 8,370 | 8,100 | 8,350 | +5.7% | 152,900 | 3987億951万 | +4.19% | 17.1 | 2.43 |
| 09/29 | 8,240 | 8,290 | 7,890 | 7,900 | -4.93% | 184,900 | 3772億2217万 | -1.36% | 16.18 | 2.3 |
| 09/28 | 8,420 | 8,540 | 8,270 | 8,310 | 0% | 121,200 | 3967億9952万 | +3.26% | 17.02 | 2.42 |
| 09/25 | 8,200 | 8,340 | 8,170 | 8,310 | +0.36% | 133,100 | 3967億9952万 | +2.94% | 17.02 | 2.42 |
| 09/24 | 8,230 | 8,440 | 8,220 | 8,280 | 0% | 141,900 | 3953億6703万 | +2.3% | 16.96 | 2.41 |
| 09/18 | 8,340 | 8,390 | 8,230 | 8,280 | -0.36% | 144,800 | 3953億6703万 | +1.69% | 16.96 | 2.41 |
| 09/17 | 8,190 | 8,360 | 8,120 | 8,310 | +1.84% | 105,900 | 3967億9952万 | +1.27% | 17.02 | 2.42 |
| 09/16 | 8,260 | 8,260 | 8,140 | 8,160 | 0% | 100,800 | 3896億3707万 | -1.04% | 16.71 | 2.38 |
| 09/15 | 8,090 | 8,280 | 8,090 | 8,160 | +0.87% | 114,800 | 3896億3707万 | -1.62% | 16.71 | 2.38 |
| 09/14 | 8,250 | 8,280 | 8,060 | 8,090 | -1.1% | 153,700 | 3862億9460万 | -2.71% | 16.57 | 2.36 |
| 09/11 | 7,980 | 8,260 | 7,970 | 8,180 | +1.49% | 212,600 | 3905億9207万 | -1.89% | 16.75 | 2.38 |
| 09/10 | 7,980 | 8,080 | 7,930 | 8,060 | -0.86% | 125,700 | 3848億6211万 | -3.52% | 16.5 | 2.35 |
| 09/09 | 7,890 | 8,130 | 7,830 | 8,130 | +5.86% | 128,400 | 3882億458万 | -2.87% | 16.65 | 2.37 |
| 09/08 | 7,810 | 7,870 | 7,660 | 7,680 | -1.16% | 109,900 | 3667億1725万 | -8.44% | 15.73 | 2.24 |
| 09/07 | 7,690 | 7,790 | 7,580 | 7,770 | +0.39% | 122,700 | 3710億1471万 | -7.82% | 15.91 | 2.26 |
| 09/04 | 8,010 | 8,010 | 7,680 | 7,740 | -2.03% | 142,100 | 3695億8222万 | -8.5% | 15.85 | 2.26 |
| 09/03 | 7,820 | 7,970 | 7,800 | 7,900 | +1.41% | 119,700 | 3772億2217万 | -7.02% | 16.18 | 2.3 |
| 09/02 | 7,700 | 8,000 | 7,660 | 7,790 | -1.64% | 155,300 | 3719億6971万 | -8.63% | 15.95 | 2.27 |
| 09/01 | 8,120 | 8,140 | 7,920 | 7,920 | -1.98% | 158,300 | 3781億7716万 | -7.53% | 16.22 | 2.31 |
| 08/31 | 8,250 | 8,250 | 8,010 | 8,080 | +0.25% | 180,200 | 3858億1710万 | -5.96% | 16.55 | 2.35 |
| 08/28 | 8,010 | 8,160 | 7,910 | 8,060 | +3.6% | 203,000 | 3848億6211万 | -6.4% | 16.5 | 2.35 |
| 08/27 | 7,830 | 7,950 | 7,750 | 7,780 | +1.17% | 140,100 | 3714億9221万 | -9.91% | 15.93 | 2.27 |
| 08/26 | 7,700 | 7,790 | 7,570 | 7,690 | +1.05% | 170,100 | 3671億9474万 | -11.34% | 15.75 | 2.24 |
| 08/25 | 7,620 | 7,920 | 7,550 | 7,610 | -2.44% | 318,200 | 3633億7477万 | -12.61% | 15.58 | 2.22 |
| 08/24 | 8,080 | 8,240 | 7,770 | 7,800 | -5.22% | 296,100 | 3724億4720万 | -10.9% | 15.97 | 2.27 |
| 08/21 | 8,630 | 8,680 | 8,200 | 8,230 | -7.42% | 418,200 | 3929億7955万 | -6.33% | 16.85 | 2.4 |
| 08/20 | 8,960 | 9,030 | 8,860 | 8,890 | -0.45% | 165,200 | 4244億9431万 | +1.02% | 18.2 | 2.59 |
| 08/19 | 8,860 | 8,940 | 8,800 | 8,930 | +1.13% | 265,100 | 4264億430万 | +1.69% | 18.29 | 2.6 |
| 08/18 | 9,060 | 9,060 | 8,780 | 8,830 | -6.86% | 698,700 | 4216億2933万 | +0.74% | 18.08 | 2.57 |
| 08/17 | 9,660 | 9,840 | 9,400 | 9,480 | -4.05% | 324,000 | 4526億6660万 | +8.36% | 19.41 | 2.76 |
| 08/14 | 9,350 | 9,940 | 9,350 | 9,880 | +6.24% | 378,500 | 4717億6646万 | +13.51% | 20.23 | 2.88 |
| 08/13 | 9,380 | 9,430 | 9,170 | 9,300 | -0.85% | 155,600 | 4440億7167万 | +7.83% | 19.04 | 2.71 |
| 08/12 | 8,680 | 9,550 | 8,640 | 9,380 | +8.19% | 523,400 | 4478億9164万 | +9.5% | 19.21 | 2.73 |
| 08/11 | 8,700 | 8,700 | 8,580 | 8,670 | 0% | 82,900 | 4139億8939万 | +1.9% | 17.75 | 2.53 |
| 08/10 | 8,630 | 8,670 | 8,550 | 8,670 | +0.93% | 109,700 | 4139億8939万 | +2.24% | 17.75 | 2.53 |
| 08/07 | 8,470 | 8,610 | 8,450 | 8,590 | +1.54% | 78,300 | 4101億6942万 | +1.56% | 17.59 | 2.5 |
| 08/06 | 8,650 | 8,650 | 8,460 | 8,460 | -1.28% | 86,900 | 4039億6197万 | +0.2% | 17.32 | 2.47 |
| 08/05 | 8,620 | 8,660 | 8,510 | 8,570 | -1.49% | 52,200 | 4092億1443万 | +1.62% | 17.55 | 2.5 |
| 08/04 | 8,540 | 8,700 | 8,540 | 8,700 | +1.99% | 97,800 | 4154億2188万 | +3.33% | 17.82 | 2.54 |
