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 | 7/1, 株式併合 10→1 |
| 2015 |
| 12/30 | 5,940 | 6,100 | 5,840 | 6,100 | +3.39% | 58,400 | 744億6528万 | +5.7% | 2284.48 | 2.73 |
| 12/29 | 5,820 | 5,900 | 5,640 | 5,900 | +1.72% | 30,800 | 720億2380万 | +2.32% | 2209.58 | 2.64 |
| 12/28 | 5,900 | 5,930 | 5,700 | 5,800 | -3.01% | 90,500 | 708億306万 | +0.89% | 2172.13 | 2.59 |
| 12/25 | 5,850 | 6,000 | 5,810 | 5,980 | +1.01% | 109,600 | 730億39万 | +4.51% | 2239.54 | 2.67 |
| 12/24 | 5,800 | 6,170 | 5,800 | 5,920 | +3.68% | 198,600 | 722億6795万 | +4.06% | 2217.07 | 2.64 |
| 12/22 | 5,590 | 5,750 | 5,530 | 5,710 | +3.44% | 80,500 | 697億439万 | +0.9% | 2138.42 | 2.55 |
| 12/21 | 5,560 | 5,650 | 5,440 | 5,520 | -0.72% | 54,200 | 673億8498万 | -2.06% | 2067.26 | 2.47 |
| 12/18 | 5,710 | 5,790 | 5,550 | 5,560 | -2.63% | 67,100 | 678億7327万 | -1.07% | 2082.24 | 2.48 |
| 12/17 | 5,580 | 5,750 | 5,560 | 5,710 | +3.07% | 82,600 | 697億439万 | +1.91% | 2138.42 | 2.55 |
| 12/16 | 5,610 | 5,630 | 5,430 | 5,540 | +1.28% | 48,500 | 676億2913万 | -0.59% | 2074.75 | 2.47 |
| 12/15 | 5,570 | 5,600 | 5,450 | 5,470 | +1.86% | 76,500 | 667億7461万 | -1.37% | 2048.54 | 2.44 |
| 12/14 | 5,400 | 5,450 | 5,300 | 5,370 | -3.59% | 83,200 | 655億5386万 | -2.66% | 2011.09 | 2.4 |
| 12/11 | 5,510 | 5,590 | 5,500 | 5,570 | -0.18% | 57,700 | 679億9535万 | +1.51% | 2085.99 | 2.49 |
| 12/10 | 5,630 | 5,680 | 5,580 | 5,580 | -0.89% | 49,100 | 681億1742万 | +2.46% | 2089.73 | 2.49 |
| 12/09 | 5,690 | 5,700 | 5,520 | 5,630 | -1.92% | 91,100 | 687億2779万 | +4.12% | 2108.46 | 2.52 |
| 12/08 | 5,840 | 5,840 | 5,700 | 5,740 | -1.2% | 48,800 | 700億7061万 | +7.01% | 2149.65 | 2.56 |
| 12/07 | 5,850 | 5,940 | 5,800 | 5,810 | +0.35% | 58,500 | 709億2513万 | +9.17% | 2175.87 | 2.6 |
| 12/04 | 5,740 | 5,900 | 5,740 | 5,790 | -1.53% | 108,400 | 706億8098万 | +9.74% | 2168.38 | 2.59 |
| 12/03 | 6,000 | 6,120 | 5,850 | 5,880 | -3.29% | 125,800 | 717億7965万 | +12.49% | 2202.09 | 2.63 |
| 12/02 | 6,050 | 6,400 | 6,040 | 6,080 | -0.16% | 199,100 | 742億2113万 | +17.51% | 2276.99 | 2.72 |
| 12/01 | 5,950 | 6,090 | 5,890 | 6,090 | +3.05% | 122,100 | 743億4321万 | +19.06% | 2280.73 | 2.72 |
| 11/30 | 5,800 | 5,920 | 5,700 | 5,910 | +2.78% | 77,000 | 721億4587万 | +16.89% | 2213.32 | 2.64 |
| 11/27 | 6,000 | 6,140 | 5,700 | 5,750 | -4.17% | 139,600 | 701億9268万 | +14.93% | 2153.4 | 2.57 |
| 11/26 | 5,830 | 6,160 | 5,830 | 6,000 | +2.39% | 131,700 | 732億4454万 | +21.07% | 2247.03 | 2.68 |
| 11/25 | 5,960 | 5,980 | 5,830 | 5,860 | -1.84% | 107,900 | 715億3550万 | +19.67% | 2194.6 | 2.62 |
| 11/24 | 5,570 | 6,070 | 5,570 | 5,970 | +8.94% | 290,700 | 728億7832万 | +23.22% | 2235.79 | 2.67 |
| 11/20 | 5,170 | 5,500 | 5,150 | 5,480 | +6.82% | 228,800 | 668億9668万 | +14.52% | 2052.28 | 2.45 |
| 11/19 | 5,170 | 5,200 | 5,090 | 5,130 | -0.58% | 69,200 | 626億2408万 | +8.09% | 1921.21 | 2.29 |
| 11/18 | 5,170 | 5,230 | 5,140 | 5,160 | 0% | 43,000 | 629億9030万 | +9.35% | 1932.44 | 2.31 |
| 11/17 | 5,170 | 5,290 | 5,160 | 5,160 | +0.19% | 85,100 | 629億9030万 | +9.93% | 1932.44 | 2.31 |
| 11/16 | 5,020 | 5,170 | 5,020 | 5,150 | +0.59% | 35,700 | 628億6823万 | +10.42% | 1928.7 | 2.3 |
| 11/13 | 5,050 | 5,130 | 5,050 | 5,120 | 0% | 57,100 | 625億201万 | +10.46% | 1917.46 | 2.29 |
| 11/12 | 4,990 | 5,230 | 4,940 | 5,120 | +3.02% | 139,900 | 625億201万 | +11.04% | 1917.46 | 2.29 |
| 11/11 | 4,850 | 5,000 | 4,820 | 4,970 | +2.47% | 79,500 | 606億7089万 | +8.35% | 1861.29 | 2.22 |
| 11/10 | 4,750 | 4,900 | 4,610 | 4,850 | +2.11% | 103,800 | 592億600万 | +6.13% | 1816.35 | 2.17 |
| 11/09 | 4,690 | 4,750 | 4,610 | 4,750 | +2.81% | 50,100 | 579億8526万 | +4.35% | 1778.9 | 2.12 |
| 11/06 | 4,570 | 4,640 | 4,560 | 4,620 | +1.32% | 39,300 | 563億9830万 | +1.83% | 1730.21 | 2.06 |
| 11/05 | 4,560 | 4,600 | 4,530 | 4,560 | -0.65% | 38,800 | 556億6585万 | +0.97% | 1707.74 | 2.04 |
| 11/04 | 4,600 | 4,640 | 4,570 | 4,590 | +0.66% | 35,700 | 560億3207万 | +2.05% | 1718.97 | 2.05 |
| 11/02 | 4,680 | 4,680 | 4,560 | 4,560 | -2.56% | 34,600 | 556億6585万 | +1.72% | 1707.74 | 2.04 |
| 10/30 | 4,650 | 4,710 | 4,620 | 4,680 | +0.43% | 49,600 | 571億3074万 | +4.86% | 1752.68 | 2.09 |
| 10/29 | 4,560 | 4,660 | 4,540 | 4,660 | +1.75% | 51,900 | 568億8659万 | +5% | 1745.19 | 2.08 |
| 10/28 | 4,550 | 4,590 | 4,540 | 4,580 | +0.66% | 21,000 | 559億1000万 | +3.64% | 1715.23 | 2.05 |
| 10/27 | 4,600 | 4,610 | 4,540 | 4,550 | -1.09% | 21,700 | 555億4378万 | +3.48% | 1703.99 | 2.03 |
| 10/26 | 4,670 | 4,670 | 4,560 | 4,600 | -0.22% | 28,400 | 561億5415万 | +5.29% | 1722.72 | 2.05 |
| 10/23 | 4,640 | 4,670 | 4,600 | 4,610 | +0.22% | 54,800 | 562億7622万 | +6.32% | 1726.47 | 2.06 |
| 10/22 | 4,550 | 4,630 | 4,550 | 4,600 | +0.44% | 43,200 | 561億5415万 | +6.8% | 1722.72 | 2.05 |
| 10/21 | 4,500 | 4,580 | 4,500 | 4,580 | +1.33% | 47,400 | 559億1000万 | +7.18% | 1715.23 | 2.05 |
| 10/20 | 4,520 | 4,540 | 4,500 | 4,520 | -0.66% | 17,900 | 551億7755万 | +6.6% | 1692.76 | 2.02 |
| 10/19 | 4,530 | 4,570 | 4,500 | 4,550 | +1.56% | 34,600 | 555億4378万 | +8.1% | 1703.99 | 2.03 |
| 10/16 | 4,500 | 4,530 | 4,480 | 4,480 | -0.44% | 29,100 | 546億8926万 | +7.38% | 1677.78 | 2 |
| 10/15 | 4,410 | 4,500 | 4,410 | 4,500 | +1.12% | 35,300 | 549億3340万 | +8.62% | 1685.27 | 2.01 |
| 10/14 | 4,530 | 4,530 | 4,440 | 4,450 | -1.77% | 24,000 | 543億2303万 | +8.11% | 1666.54 | 1.99 |
| 10/13 | 4,430 | 4,560 | 4,420 | 4,530 | +2.49% | 34,200 | 552億9963万 | +10.76% | 1696.5 | 2.02 |
| 10/09 | 4,400 | 4,440 | 4,330 | 4,420 | 0% | 42,800 | 539億5681万 | +8.95% | 1655.31 | 1.97 |
| 10/08 | 4,490 | 4,490 | 4,370 | 4,420 | -2.21% | 37,400 | 539億5681万 | +9.6% | 1655.31 | 1.97 |
| 10/07 | 4,530 | 4,570 | 4,460 | 4,520 | 0% | 39,200 | 551億7755万 | +12.66% | 1692.76 | 2.02 |
| 10/06 | 4,580 | 4,580 | 4,500 | 4,520 | -0.66% | 63,400 | 551億7755万 | +13.37% | 1692.76 | 2.02 |
| 10/05 | 4,480 | 4,600 | 4,450 | 4,550 | +3.17% | 150,900 | 555億4378万 | +14.99% | 1703.99 | 2.03 |
| 10/02 | 4,290 | 4,430 | 4,280 | 4,410 | +0.92% | 61,600 | 538億3474万 | +12.39% | 1651.56 | 1.97 |
| 10/01 | 4,160 | 4,400 | 4,100 | 4,370 | +6.59% | 107,000 | 533億4644万 | +12.31% | 1636.58 | 1.95 |
| 09/30 | 4,120 | 4,160 | 4,060 | 4,100 | +0.24% | 56,600 | 500億5043万 | +6.16% | 1535.52 | 1.83 |
| 09/29 | 4,200 | 4,200 | 4,070 | 4,090 | -3.08% | 73,600 | 499億2836万 | +6.12% | 1531.78 | 1.83 |
| 09/28 | 4,140 | 4,290 | 4,090 | 4,220 | +3.69% | 120,200 | 515億1533万 | +9.55% | 1580.47 | 1.89 |
| 09/25 | 4,060 | 4,140 | 4,010 | 4,070 | +0.25% | 48,700 | 496億8421万 | +5.82% | 1524.29 | 1.82 |
| 09/24 | 4,100 | 4,170 | 4,060 | 4,060 | -2.64% | 65,500 | 495億6214万 | +5.48% | 1520.54 | 1.81 |
| 09/18 | 4,280 | 4,290 | 4,110 | 4,170 | +3.47% | 169,500 | 509億495万 | +8.28% | 1561.74 | 1.86 |
| 09/17 | 3,880 | 4,050 | 3,860 | 4,030 | +4.68% | 43,000 | 491億9591万 | +4.68% | 1509.31 | 1.8 |
| 09/16 | 3,850 | 3,870 | 3,800 | 3,850 | +1.85% | 17,700 | 469億9858万 | -0.21% | 1441.89 | 1.72 |
| 09/15 | 3,900 | 3,920 | 3,780 | 3,780 | -2.58% | 24,300 | 461億4406万 | -2.5% | 1415.68 | 1.69 |
| 09/14 | 3,790 | 3,940 | 3,790 | 3,880 | +3.19% | 34,900 | 473億6480万 | -0.67% | 1453.13 | 1.73 |
| 09/11 | 3,660 | 3,820 | 3,660 | 3,760 | +0.53% | 64,400 | 458億9991万 | -4.35% | 1408.19 | 1.68 |
| 09/10 | 3,720 | 3,760 | 3,610 | 3,740 | -0.53% | 54,200 | 456億5576万 | -5.44% | 1400.7 | 1.67 |
| 09/09 | 3,680 | 3,760 | 3,630 | 3,760 | +4.16% | 51,600 | 458億9991万 | -5.53% | 1408.19 | 1.68 |
| 09/08 | 3,770 | 3,800 | 3,570 | 3,610 | -4.24% | 40,700 | 440億6880万 | -9.86% | 1352.01 | 1.61 |
| 09/07 | 3,700 | 3,840 | 3,700 | 3,770 | -1.57% | 38,100 | 460億2198万 | -6.47% | 1411.93 | 1.68 |
| 09/04 | 3,820 | 3,840 | 3,720 | 3,830 | +1.06% | 66,600 | 467億5443万 | -5.41% | 1434.4 | 1.71 |
| 09/03 | 3,810 | 3,830 | 3,740 | 3,790 | +2.43% | 43,600 | 462億6613万 | -6.77% | 1419.42 | 1.69 |
| 09/02 | 3,670 | 3,790 | 3,660 | 3,700 | -3.39% | 55,300 | 451億6746万 | -9.34% | 1385.72 | 1.65 |
| 09/01 | 3,850 | 3,890 | 3,810 | 3,830 | -1.54% | 43,900 | 467億5443万 | -6.59% | 1434.4 | 1.71 |
| 08/31 | 3,900 | 3,910 | 3,810 | 3,890 | 0% | 30,100 | 474億8688万 | -5.44% | 1456.88 | 1.74 |
| 08/28 | 3,860 | 3,900 | 3,800 | 3,890 | +2.91% | 36,100 | 474億8688万 | -5.72% | 1456.88 | 1.74 |
| 08/27 | 3,850 | 3,880 | 3,760 | 3,780 | +1.61% | 36,300 | 461億4406万 | -8.65% | 1415.68 | 1.69 |
| 08/26 | 3,590 | 3,740 | 3,590 | 3,720 | +3.62% | 35,100 | 454億1161万 | -10.47% | 1393.21 | 1.66 |
| 08/25 | 3,510 | 3,720 | 3,370 | 3,590 | -1.37% | 84,200 | 438億2465万 | -13.91% | 1344.52 | 1.6 |
| 08/24 | 3,830 | 3,870 | 3,640 | 3,640 | -6.91% | 59,000 | 444億3502万 | -13.15% | 1363.25 | 1.63 |
| 08/21 | 3,950 | 3,980 | 3,900 | 3,910 | -3.22% | 58,100 | 477億3102万 | -7.13% | 1464.37 | 1.75 |
| 08/20 | 4,050 | 4,070 | 4,030 | 4,040 | -0.74% | 33,700 | 493億1799万 | -4.17% | 1513.05 | 1.8 |
| 08/19 | 4,100 | 4,130 | 4,040 | 4,070 | -1.45% | 37,400 | 496億8421万 | -3.55% | 1524.29 | 1.82 |
| 08/18 | 4,100 | 4,150 | 4,100 | 4,130 | +0.49% | 22,100 | 504億1666万 | -2.16% | 1546.76 | 1.85 |
| 08/17 | 4,160 | 4,170 | 4,040 | 4,110 | -0.72% | 71,000 | 501億7251万 | -2.42% | 1539.27 | 1.84 |
| 08/14 | 4,210 | 4,210 | 4,120 | 4,140 | -2.36% | 56,100 | 505億3873万 | -1.48% | 1550.5 | 1.85 |
| 08/13 | 4,330 | 4,350 | 4,170 | 4,240 | -2.08% | 82,300 | 517億5947万 | +1.1% | 1587.96 | 1.89 |
| 08/12 | 4,460 | 4,470 | 4,320 | 4,330 | -3.56% | 60,300 | 528億5814万 | +3.44% | 1621.66 | 1.93 |
| 08/11 | 4,550 | 4,550 | 4,340 | 4,490 | -0.66% | 61,900 | 548億1133万 | +7.36% | 1681.59 | 2.01 |
| 08/10 | 4,330 | 4,540 | 4,280 | 4,520 | +3.91% | 128,800 | 551億7755万 | +8.47% | 1692.82 | 2.02 |
| 08/07 | 4,380 | 4,390 | 4,330 | 4,350 | -0.68% | 31,000 | 531億229万 | +4.77% | 1629.15 | 1.94 |
| 08/06 | 4,410 | 4,430 | 4,360 | 4,380 | 0% | 53,100 | 534億6851万 | +5.64% | 1640.39 | 1.96 |
| 08/05 | 4,280 | 4,440 | 4,270 | 4,380 | +2.82% | 70,600 | 534億6851万 | +5.98% | 1640.39 | 1.96 |
| 08/04 | 4,180 | 4,280 | 4,160 | 4,260 | +0.95% | 54,600 | 520億362万 | +3.5% | 1595.45 | 1.9 |
