株価チャート
2015/08/03～2015/12/30
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 |
|---|
| 2018 | 7/1, 株式併合 5→1 |
| 2015 |
| 12/30 | 3,870 | 3,870 | 3,820 | 3,825 | -0.52% | 6,600 | 244億3216万 | -4.38% | 15.92 | 0.96 |
| 12/29 | 3,850 | 3,865 | 3,840 | 3,845 | -0.9% | 3,400 | 245億5991万 | -4.07% | 16 | 0.97 |
| 12/28 | 3,790 | 3,900 | 3,775 | 3,880 | -4.2% | 19,400 | 247億8347万 | -3.39% | 16.15 | 0.98 |
| 12/25 | 4,030 | 4,050 | 4,030 | 4,050 | +0.62% | 12,400 | 258億6935万 | +0.72% | 16.86 | 1.02 |
| 12/24 | 4,030 | 4,035 | 4,025 | 4,025 | -0.12% | 10,400 | 257億966万 | +0.15% | 16.75 | 1.01 |
| 12/22 | 4,025 | 4,030 | 4,020 | 4,030 | +0.25% | 4,600 | 257億4160万 | +0.3% | 16.77 | 1.01 |
| 12/21 | 4,015 | 4,025 | 4,015 | 4,020 | +0.12% | 4,800 | 256億7772万 | +0.07% | 16.73 | 1.01 |
| 12/18 | 4,020 | 4,025 | 4,010 | 4,015 | -0.12% | 3,600 | 256億4579万 | -0.02% | 16.71 | 1.01 |
| 12/17 | 4,010 | 4,020 | 4,005 | 4,020 | +0.37% | 4,200 | 256億7772万 | +0.12% | 16.73 | 1.01 |
| 12/16 | 4,005 | 4,010 | 4,005 | 4,005 | +0.13% | 2,400 | 255億8191万 | -0.22% | 16.67 | 1.01 |
| 12/15 | 4,000 | 4,005 | 4,000 | 4,000 | -0.25% | 2,400 | 255億4997万 | -0.35% | 16.65 | 1.01 |
| 12/14 | 4,000 | 4,010 | 4,000 | 4,010 | +0.12% | 3,800 | 256億1385万 | -0.07% | 16.69 | 1.01 |
| 12/11 | 4,005 | 4,015 | 4,005 | 4,005 | 0% | 2,400 | 255億8191万 | -0.17% | 16.67 | 1.01 |
| 12/10 | 4,005 | 4,020 | 4,005 | 4,005 | 0% | 3,600 | 255億8191万 | -0.12% | 16.67 | 1.01 |
| 12/09 | 4,020 | 4,020 | 4,005 | 4,005 | -0.37% | 3,000 | 255億8191万 | -0.07% | 16.67 | 1.01 |
| 12/08 | 4,020 | 4,020 | 4,010 | 4,020 | 0% | 2,000 | 256億7772万 | +0.35% | 16.73 | 1.01 |
| 12/07 | 4,025 | 4,030 | 4,010 | 4,020 | 0% | 4,200 | 256億7772万 | +0.45% | 16.73 | 1.01 |
| 12/04 | 4,015 | 4,020 | 4,005 | 4,020 | +0.12% | 2,800 | 256億7772万 | +0.53% | 16.73 | 1.01 |
| 12/03 | 4,010 | 4,020 | 4,010 | 4,015 | -0.25% | 2,000 | 256億4579万 | +0.5% | 16.71 | 1.01 |
| 12/02 | 4,015 | 4,025 | 4,005 | 4,025 | -0.12% | 5,200 | 257億966万 | +0.85% | 16.75 | 1.01 |
| 12/01 | 4,025 | 4,035 | 4,015 | 4,030 | 0% | 5,600 | 257億4160万 | +1.13% | 16.77 | 1.01 |
| 11/30 | 4,030 | 4,035 | 4,025 | 4,030 | 0% | 3,200 | 257億4160万 | +1.31% | 16.77 | 1.01 |
| 11/27 | 4,030 | 4,030 | 4,030 | 4,030 | 0% | 1,600 | 257億4160万 | +1.51% | 16.77 | 1.01 |
| 11/26 | 4,030 | 4,035 | 4,025 | 4,030 | 0% | 3,400 | 257億4160万 | +1.72% | 16.77 | 1.01 |
| 11/25 | 4,025 | 4,035 | 4,025 | 4,030 | -0.25% | 1,400 | 257億4160万 | +1.9% | 16.77 | 1.01 |
| 11/24 | 4,030 | 4,040 | 4,020 | 4,040 | +0.12% | 4,000 | 258億547万 | +2.36% | 16.81 | 1.02 |
| 11/20 | 4,010 | 4,035 | 4,010 | 4,035 | +0.62% | 3,600 | 257億7354万 | +2.44% | 16.79 | 1.01 |
| 11/19 | 4,015 | 4,035 | 4,010 | 4,010 | 0% | 5,000 | 256億1385万 | +2.01% | 16.69 | 1.01 |
| 11/18 | 4,005 | 4,025 | 4,000 | 4,010 | +0.25% | 2,800 | 256億1385万 | +2.19% | 16.69 | 1.01 |
| 11/17 | 3,995 | 4,010 | 3,995 | 4,000 | +0.13% | 4,000 | 255億4997万 | +2.12% | 16.65 | 1.01 |
| 11/16 | 3,995 | 4,000 | 3,985 | 3,995 | 0% | 4,000 | 255億1804万 | +2.17% | 16.63 | 1 |
| 11/13 | 3,995 | 3,995 | 3,985 | 3,995 | 0% | 800 | 255億1804万 | +2.33% | 16.63 | 1 |
| 11/12 | 4,000 | 4,000 | 3,985 | 3,995 | 0% | 6,400 | 255億1804万 | +2.51% | 16.63 | 1 |
| 11/11 | 4,000 | 4,000 | 3,990 | 3,995 | 0% | 2,000 | 255億1804万 | +2.75% | 16.63 | 1 |
| 11/10 | 3,985 | 4,000 | 3,985 | 3,995 | +0.25% | 3,200 | 255億1804万 | +3.02% | 16.63 | 1 |
| 11/09 | 3,975 | 4,000 | 3,975 | 3,985 | +0.38% | 4,600 | 254億5416万 | +3.08% | 16.58 | 1 |
| 11/06 | 3,965 | 3,970 | 3,960 | 3,970 | +0.13% | 1,400 | 253億5835万 | +3.01% | 16.52 | 1 |
| 11/05 | 3,950 | 3,980 | 3,950 | 3,965 | +0.38% | 2,200 | 253億2641万 | +3.2% | 16.5 | 1 |
| 11/04 | 3,960 | 3,970 | 3,950 | 3,950 | 0% | 3,600 | 252億3060万 | +3.13% | 16.44 | 0.99 |
| 11/02 | 3,940 | 3,950 | 3,935 | 3,950 | +0.25% | 2,600 | 252億3060万 | +3.51% | 16.44 | 0.99 |
| 10/30 | 3,935 | 3,940 | 3,935 | 3,940 | +0.25% | 1,400 | 251億6672万 | +3.6% | 16.4 | 0.99 |
| 10/29 | 3,935 | 3,940 | 3,920 | 3,930 | +0.26% | 2,400 | 251億285万 | +3.67% | 16.36 | 0.99 |
| 10/28 | 3,920 | 3,945 | 3,920 | 3,920 | 0% | 1,600 | 250億3897万 | +3.7% | 16.31 | 0.99 |
| 10/27 | 3,890 | 3,920 | 3,875 | 3,920 | +1.42% | 4,200 | 250億3897万 | +4.01% | 16.31 | 0.99 |
| 10/26 | 3,860 | 3,880 | 3,860 | 3,865 | +0.26% | 6,600 | 246億8766万 | +2.9% | 16.09 | 0.97 |
| 10/23 | 3,845 | 3,855 | 3,845 | 3,855 | +0.26% | 2,800 | 246億2379万 | +2.91% | 16.04 | 0.97 |
| 10/21 | 3,830 | 3,845 | 3,830 | 3,845 | +0.26% | 2,000 | 245億5991万 | +2.89% | 16 | 0.97 |
| 10/20 | 3,845 | 3,845 | 3,835 | 3,835 | 0% | 600 | 244億9604万 | +2.93% | 15.96 | 0.96 |
| 10/19 | 3,840 | 3,845 | 3,835 | 3,835 | -0.39% | 2,000 | 244億9604万 | +3.2% | 15.96 | 0.96 |
| 10/16 | 3,825 | 3,850 | 3,825 | 3,850 | +0.39% | 2,000 | 245億9185万 | +3.89% | 16.02 | 0.97 |
| 10/15 | 3,820 | 3,835 | 3,820 | 3,835 | +0.13% | 1,200 | 244億9604万 | +3.76% | 15.96 | 0.96 |
| 10/14 | 3,825 | 3,845 | 3,825 | 3,830 | -0.26% | 1,800 | 244億6410万 | +3.85% | 15.94 | 0.96 |
| 10/13 | 3,835 | 3,850 | 3,805 | 3,840 | +0.13% | 4,000 | 245億2798万 | +4.26% | 15.98 | 0.97 |
| 10/09 | 3,850 | 3,850 | 3,830 | 3,835 | +0.13% | 1,800 | 244億9604万 | +4.33% | 15.96 | 0.96 |
| 10/08 | 3,845 | 3,845 | 3,830 | 3,830 | -0.13% | 1,400 | 244億6410万 | +4.39% | 15.94 | 0.96 |
| 10/07 | 3,825 | 3,835 | 3,825 | 3,835 | +0.39% | 2,000 | 244億9604万 | +4.72% | 15.96 | 0.96 |
| 10/06 | 3,775 | 3,845 | 3,775 | 3,820 | +1.19% | 2,000 | 244億23万 | +4.49% | 15.9 | 0.96 |
| 10/05 | 3,745 | 3,795 | 3,745 | 3,775 | +0.94% | 4,000 | 241億1279万 | +3.42% | 15.71 | 0.95 |
| 10/02 | 3,695 | 3,740 | 3,695 | 3,740 | +1.22% | 2,000 | 238億8923万 | +2.63% | 15.57 | 0.94 |
| 10/01 | 3,725 | 3,725 | 3,695 | 3,695 | 0% | 3,800 | 236億179万 | +1.51% | 15.38 | 0.93 |
| 09/30 | 3,665 | 3,725 | 3,665 | 3,695 | +0.96% | 2,800 | 236億179万 | +1.59% | 15.38 | 0.93 |
| 09/29 | 3,650 | 3,700 | 3,650 | 3,660 | +0.14% | 3,400 | 233億7823万 | +0.58% | 15.23 | 0.92 |
| 09/28 | 3,645 | 3,665 | 3,625 | 3,655 | +1.25% | 2,800 | 233億4629万 | +0.33% | 15.21 | 0.92 |
| 09/25 | 3,630 | 3,630 | 3,600 | 3,610 | -0.55% | 3,200 | 230億5885万 | -1.1% | 15.03 | 0.91 |
| 09/24 | 3,605 | 3,640 | 3,605 | 3,630 | -0.41% | 2,400 | 231億8660万 | -0.77% | 15.11 | 0.91 |
| 09/18 | 3,650 | 3,650 | 3,635 | 3,645 | -0.14% | 1,600 | 232億8241万 | -0.57% | 15.17 | 0.92 |
| 09/17 | 3,600 | 3,650 | 3,600 | 3,650 | +0.55% | 2,200 | 233億1435万 | -0.6% | 15.19 | 0.92 |
| 09/16 | 3,630 | 3,630 | 3,630 | 3,630 | +0.69% | 200 | 231億8660万 | -1.28% | 15.11 | 0.91 |
| 09/15 | 3,605 | 3,610 | 3,605 | 3,605 | -0.55% | 1,200 | 230億2691万 | -2.14% | 15 | 0.91 |
| 09/14 | 3,600 | 3,640 | 3,600 | 3,625 | +0.42% | 3,200 | 231億5466万 | -1.81% | 15.09 | 0.91 |
| 09/11 | 3,620 | 3,620 | 3,600 | 3,610 | +0.7% | 1,000 | 230億5885万 | -2.41% | 15.03 | 0.91 |
| 09/10 | 3,585 | 3,610 | 3,585 | 3,585 | 0% | 2,000 | 228億9916万 | -3.29% | 14.92 | 0.9 |
| 09/09 | 3,635 | 3,635 | 3,585 | 3,585 | +0.14% | 1,400 | 228億9916万 | -3.58% | 14.92 | 0.9 |
| 09/08 | 3,600 | 3,625 | 3,580 | 3,580 | -0.28% | 1,000 | 228億6723万 | -4% | 14.9 | 0.9 |
| 09/07 | 3,650 | 3,650 | 3,590 | 3,590 | -1.78% | 2,800 | 229億3110万 | -4.01% | 14.94 | 0.9 |
| 09/04 | 3,705 | 3,705 | 3,655 | 3,655 | -1.08% | 2,200 | 233億4629万 | -2.53% | 15.21 | 0.92 |
| 09/03 | 3,705 | 3,705 | 3,695 | 3,695 | +0.96% | 400 | 236億179万 | -1.65% | 15.38 | 0.93 |
| 09/02 | 3,655 | 3,705 | 3,645 | 3,660 | +0.14% | 2,000 | 233億7823万 | -2.76% | 15.23 | 0.92 |
| 09/01 | 3,675 | 3,690 | 3,635 | 3,655 | -0.54% | 3,000 | 233億4629万 | -3.08% | 15.21 | 0.92 |
| 08/31 | 3,720 | 3,720 | 3,675 | 3,675 | +0.14% | 2,000 | 234億7404万 | -2.73% | 15.3 | 0.92 |
| 08/28 | 3,675 | 3,675 | 3,655 | 3,670 | -0.14% | 5,800 | 234億4210万 | -3.06% | 15.27 | 0.92 |
| 08/27 | 3,640 | 3,675 | 3,640 | 3,675 | +1.1% | 2,800 | 234億7404万 | -3.16% | 15.3 | 0.92 |
| 08/26 | 3,625 | 3,670 | 3,585 | 3,635 | +0.28% | 7,400 | 232億1854万 | -4.42% | 15.13 | 0.91 |
| 08/25 | 3,500 | 3,675 | 3,500 | 3,625 | -0.28% | 9,400 | 231億5466万 | -4.86% | 15.09 | 0.91 |
| 08/24 | 3,675 | 3,685 | 3,625 | 3,635 | -2.55% | 11,400 | 232億1854万 | -4.84% | 15.13 | 0.91 |
| 08/21 | 3,750 | 3,775 | 3,725 | 3,730 | -0.93% | 8,000 | 238億2535万 | -2.61% | 15.52 | 0.94 |
| 08/20 | 3,825 | 3,825 | 3,765 | 3,765 | -1.57% | 4,200 | 240億4891万 | -1.85% | 15.67 | 0.95 |
| 08/19 | 3,820 | 3,825 | 3,805 | 3,825 | +0.13% | 1,400 | 244億3216万 | -0.31% | 15.92 | 0.96 |
| 08/18 | 3,825 | 3,825 | 3,820 | 3,820 | -0.13% | 1,200 | 244億23万 | -0.39% | 15.9 | 0.96 |
| 08/17 | 3,820 | 3,835 | 3,800 | 3,825 | +0.92% | 4,800 | 244億3216万 | -0.1% | 15.92 | 0.96 |
| 08/14 | 3,785 | 3,805 | 3,780 | 3,790 | 0% | 2,000 | 242億860万 | -0.84% | 15.77 | 0.95 |
| 08/13 | 3,795 | 3,805 | 3,785 | 3,790 | -0.26% | 5,000 | 242億860万 | -0.76% | 15.77 | 0.95 |
| 08/12 | 3,805 | 3,820 | 3,800 | 3,800 | -0.13% | 5,000 | 242億7248万 | -0.52% | 15.82 | 0.96 |
| 08/11 | 3,790 | 3,840 | 3,760 | 3,805 | +0.13% | 8,400 | 243億441万 | -0.42% | 15.84 | 0.96 |
| 08/10 | 3,815 | 3,820 | 3,800 | 3,800 | -0.39% | 4,200 | 242億7248万 | -0.58% | 15.82 | 0.96 |
| 08/07 | 3,835 | 3,850 | 3,815 | 3,815 | -0.78% | 3,000 | 243億6829万 | -0.21% | 15.88 | 0.96 |
| 08/06 | 3,875 | 3,875 | 3,845 | 3,845 | -0.77% | 2,800 | 245億5991万 | +0.52% | 16 | 0.97 |
| 08/05 | 3,850 | 3,875 | 3,850 | 3,875 | +0.78% | 1,600 | 247億5154万 | +1.31% | 16.13 | 0.97 |
| 08/04 | 3,845 | 3,850 | 3,840 | 3,845 | 0% | 3,400 | 245億5991万 | +0.58% | 16 | 0.97 |
| 08/03 | 3,830 | 3,845 | 3,830 | 3,845 | +0.39% | 1,400 | 245億5991万 | +0.58% | 16 | 0.97 |
