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 | 10/1, 株式併合 10→1 |
2015 |
12/30 | 2,350 | 2,360 | 2,320 | 2,350 | +0.86% | 30,500 | 637億6645万 | -1.18% | 14.69 | 2.39 |
12/29 | 2,240 | 2,330 | 2,220 | 2,330 | +4.02% | 40,500 | 632億2376万 | -2.35% | 14.57 | 2.37 |
12/28 | 2,240 | 2,240 | 2,210 | 2,240 | -0.44% | 31,200 | 607億8164万 | -6.35% | 14 | 2.28 |
12/25 | 2,220 | 2,250 | 2,200 | 2,250 | +1.35% | 50,900 | 610億5299万 | -6.25% | 14.07 | 2.29 |
12/24 | 2,270 | 2,270 | 2,200 | 2,220 | -1.33% | 59,600 | 602億3895万 | -7.81% | 13.88 | 2.26 |
12/22 | 2,280 | 2,290 | 2,210 | 2,250 | -1.75% | 64,600 | 610億2048万 | -6.99% | 14.06 | 2.29 |
12/21 | 2,390 | 2,400 | 2,270 | 2,290 | -4.98% | 87,400 | 621億528万 | -5.64% | 14.31 | 2.33 |
12/18 | 2,370 | 2,450 | 2,370 | 2,410 | +1.69% | 79,300 | 653億5971万 | -1.15% | 15.06 | 2.45 |
12/17 | 2,370 | 2,380 | 2,350 | 2,370 | +0.85% | 50,400 | 642億7490万 | -2.99% | 14.81 | 2.41 |
12/16 | 2,380 | 2,390 | 2,340 | 2,350 | +0.43% | 39,900 | 637億3250万 | -4.2% | 14.68 | 2.39 |
12/15 | 2,330 | 2,360 | 2,320 | 2,340 | +1.74% | 41,800 | 634億6129万 | -4.96% | 14.62 | 2.38 |
12/14 | 2,270 | 2,310 | 2,240 | 2,300 | -1.71% | 62,700 | 623億7649万 | -7.3% | 14.37 | 2.34 |
12/11 | 2,320 | 2,370 | 2,300 | 2,340 | 0% | 55,200 | 634億6129万 | -6.47% | 14.62 | 2.38 |
12/10 | 2,370 | 2,390 | 2,340 | 2,340 | -1.68% | 43,000 | 634億6129万 | -7.14% | 14.62 | 2.38 |
12/09 | 2,440 | 2,440 | 2,380 | 2,380 | -2.46% | 60,400 | 645億4610万 | -6.15% | 14.87 | 2.42 |
12/08 | 2,460 | 2,470 | 2,440 | 2,440 | -1.21% | 32,400 | 661億7332万 | -4.39% | 15.25 | 2.48 |
12/07 | 2,450 | 2,480 | 2,440 | 2,470 | +1.65% | 54,800 | 669億8692万 | -3.82% | 15.43 | 2.51 |
12/04 | 2,430 | 2,430 | 2,410 | 2,430 | -0.82% | 41,800 | 659億211万 | -5.96% | 15.18 | 2.47 |
12/03 | 2,470 | 2,470 | 2,440 | 2,450 | -1.21% | 41,600 | 664億4452万 | -5.77% | 15.31 | 2.49 |
12/02 | 2,470 | 2,490 | 2,450 | 2,480 | 0% | 62,100 | 672億5812万 | -5.24% | 15.5 | 2.52 |
12/01 | 2,470 | 2,480 | 2,450 | 2,480 | +0.4% | 30,500 | 672億5812万 | -5.78% | 15.5 | 2.52 |
11/30 | 2,490 | 2,490 | 2,470 | 2,470 | +0.82% | 37,000 | 669億8692万 | -6.76% | 15.43 | 2.51 |
11/27 | 2,520 | 2,530 | 2,450 | 2,450 | -3.54% | 77,800 | 664億4452万 | -8.1% | 15.31 | 2.49 |
11/26 | 2,490 | 2,550 | 2,490 | 2,540 | +2.01% | 72,500 | 688億8534万 | -5.33% | 15.87 | 2.58 |
11/25 | 2,520 | 2,520 | 2,480 | 2,490 | -1.97% | 59,300 | 675億2933万 | -7.64% | 15.56 | 2.53 |
11/24 | 2,460 | 2,560 | 2,460 | 2,540 | +2.83% | 128,300 | 688億3568万 | -6.27% | 15.86 | 2.58 |
11/20 | 2,430 | 2,470 | 2,420 | 2,470 | +1.23% | 56,200 | 669億3863万 | -9.16% | 15.42 | 2.51 |
11/19 | 2,470 | 2,480 | 2,400 | 2,440 | -0.81% | 155,800 | 661億2561万 | -10.72% | 15.23 | 2.48 |
11/18 | 2,490 | 2,500 | 2,450 | 2,460 | -1.2% | 54,200 | 666億6763万 | -10.42% | 15.36 | 2.5 |
11/17 | 2,480 | 2,510 | 2,480 | 2,490 | +1.63% | 58,300 | 674億8065万 | -9.78% | 15.55 | 2.53 |
11/16 | 2,460 | 2,480 | 2,420 | 2,450 | -4.67% | 131,000 | 663億9662万 | -11.42% | 15.3 | 2.49 |
11/13 | 2,520 | 2,600 | 2,520 | 2,570 | +1.18% | 65,400 | 696億4870万 | -7.35% | 16.05 | 2.61 |
11/12 | 2,600 | 2,600 | 2,510 | 2,540 | -2.68% | 110,900 | 688億3568万 | -8.67% | 15.86 | 2.58 |
11/11 | 2,560 | 2,640 | 2,560 | 2,610 | +1.56% | 111,100 | 707億3273万 | -6.49% | 16.3 | 2.65 |
11/10 | 2,800 | 2,800 | 2,540 | 2,570 | -8.87% | 288,300 | 696億4870万 | -8.15% | 16.05 | 2.61 |
11/09 | 2,830 | 2,860 | 2,810 | 2,820 | -0.7% | 73,600 | 764億2387万 | +0.71% | 17.61 | 2.86 |
11/06 | 2,790 | 2,850 | 2,760 | 2,840 | +2.16% | 85,100 | 769億6588万 | +1.79% | 17.73 | 2.88 |
11/05 | 2,690 | 2,800 | 2,660 | 2,780 | +1.83% | 101,900 | 753億3984万 | +0.22% | 17.36 | 2.82 |
11/04 | 2,830 | 2,830 | 2,720 | 2,730 | -2.5% | 74,100 | 739億8481万 | -0.84% | 17.04 | 2.77 |
11/02 | 2,790 | 2,840 | 2,770 | 2,800 | -1.41% | 73,400 | 758億8185万 | +2.23% | 17.48 | 2.84 |
10/30 | 2,840 | 2,870 | 2,800 | 2,840 | -0.35% | 68,400 | 769億6588万 | +4.49% | 17.73 | 2.88 |
10/29 | 2,860 | 2,870 | 2,790 | 2,850 | +0.35% | 84,000 | 772億3689万 | +5.75% | 17.79 | 2.89 |
10/28 | 2,850 | 2,880 | 2,830 | 2,840 | -1.05% | 46,800 | 769億6588万 | +6.25% | 17.73 | 2.88 |
10/27 | 2,850 | 2,900 | 2,850 | 2,870 | +0.35% | 80,400 | 777億7890万 | +8.3% | 17.92 | 2.91 |
10/26 | 2,910 | 2,920 | 2,840 | 2,860 | -1.38% | 112,800 | 775億789万 | +8.91% | 17.86 | 2.9 |
10/23 | 2,900 | 2,910 | 2,860 | 2,900 | +0.35% | 65,600 | 785億9192万 | +11.37% | 18.11 | 2.94 |
10/22 | 2,900 | 2,910 | 2,850 | 2,890 | 0% | 85,500 | 783億372万 | +12.1% | 18.04 | 2.93 |
10/21 | 2,860 | 2,920 | 2,860 | 2,890 | +0.7% | 114,600 | 783億372万 | +13.42% | 18.04 | 2.93 |
10/20 | 2,870 | 2,970 | 2,850 | 2,870 | +1.41% | 335,100 | 777億6182万 | +13.93% | 17.92 | 2.91 |
10/19 | 2,800 | 2,850 | 2,740 | 2,830 | +2.54% | 100,300 | 766億7803万 | +13.65% | 17.67 | 2.87 |
10/16 | 2,800 | 2,880 | 2,760 | 2,760 | -2.13% | 228,200 | 747億8140万 | +12.15% | 17.23 | 2.8 |
10/15 | 2,730 | 2,830 | 2,730 | 2,820 | +1.81% | 160,800 | 764億709万 | +15.86% | 17.6 | 2.86 |
10/14 | 2,840 | 2,840 | 2,730 | 2,770 | -1.77% | 175,900 | 750億5235万 | +15.22% | 17.29 | 2.81 |
10/13 | 2,640 | 2,820 | 2,640 | 2,820 | +6.82% | 257,500 | 764億709万 | +18.59% | 17.6 | 2.86 |
10/09 | 2,610 | 2,650 | 2,530 | 2,640 | -0.38% | 230,300 | 715億3004万 | +12.44% | 16.48 | 2.68 |
10/08 | 2,750 | 2,750 | 2,640 | 2,650 | -2.93% | 156,400 | 718億99万 | +13.93% | 16.54 | 2.69 |
10/07 | 2,780 | 2,790 | 2,650 | 2,730 | -2.5% | 269,700 | 739億6856万 | +18.28% | 17.04 | 2.77 |
10/06 | 2,850 | 2,890 | 2,750 | 2,800 | +0.36% | 343,400 | 758億6519万 | +22.54% | 17.48 | 2.84 |
10/05 | 2,680 | 2,840 | 2,660 | 2,790 | +6.49% | 402,000 | 755億9425万 | +23.56% | 17.42 | 2.83 |
10/02 | 2,560 | 2,680 | 2,560 | 2,620 | +2.34% | 387,700 | 709億8814万 | +17.38% | 16.35 | 2.66 |
10/01 | 2,490 | 2,600 | 2,440 | 2,560 | +4.92% | 478,400 | 693億6246万 | +15.99% | 15.98 | 2.6 |
09/30 | 2,330 | 2,470 | 2,310 | 2,440 | +7.96% | 246,900 | 661億2561万 | +11.62% | 15.23 | 2.48 |
09/29 | 2,320 | 2,400 | 2,260 | 2,260 | -4.64% | 162,800 | 612億4749万 | +3.76% | 14.11 | 2.29 |
09/28 | 2,310 | 2,380 | 2,260 | 2,370 | +3.95% | 99,800 | 642億2857万 | +8.72% | 14.8 | 2.41 |
09/25 | 2,260 | 2,290 | 2,230 | 2,280 | +0.88% | 63,000 | 617億8951万 | +4.64% | 14.24 | 2.31 |
09/24 | 2,270 | 2,320 | 2,260 | 2,260 | -2.16% | 58,200 | 611億8986万 | +3.39% | 14.1 | 2.29 |
09/18 | 2,300 | 2,330 | 2,260 | 2,310 | +2.21% | 129,700 | 625億4362万 | +5.29% | 14.41 | 2.34 |
09/17 | 2,260 | 2,280 | 2,210 | 2,260 | -0.44% | 80,100 | 611億8986万 | +2.91% | 14.1 | 2.29 |
09/16 | 2,320 | 2,330 | 2,240 | 2,270 | -1.3% | 100,600 | 614億6062万 | +3.46% | 14.16 | 2.3 |
09/15 | 2,280 | 2,360 | 2,280 | 2,300 | +1.32% | 170,800 | 622億7287万 | +4.78% | 14.35 | 2.33 |
09/14 | 2,160 | 2,320 | 2,120 | 2,270 | +7.08% | 288,500 | 614億6062万 | +3.42% | 14.16 | 2.3 |
09/11 | 2,140 | 2,160 | 2,110 | 2,120 | -2.3% | 123,800 | 573億9934万 | -3.5% | 13.22 | 2.15 |
09/10 | 2,110 | 2,180 | 2,060 | 2,170 | +0.93% | 148,800 | 587億5310万 | -1.41% | 13.54 | 2.2 |
09/09 | 2,140 | 2,180 | 2,110 | 2,150 | +2.38% | 151,300 | 582億1160万 | -2.58% | 13.41 | 2.18 |
09/08 | 2,120 | 2,140 | 2,070 | 2,100 | 0% | 87,200 | 568億5784万 | -5.11% | 13.1 | 2.13 |
09/07 | 2,020 | 2,120 | 2,020 | 2,100 | +1.94% | 96,400 | 568億5784万 | -5.45% | 13.1 | 2.13 |
09/04 | 2,140 | 2,140 | 2,020 | 2,060 | -2.37% | 83,700 | 557億7483万 | -7.42% | 12.85 | 2.09 |
09/03 | 2,150 | 2,160 | 2,100 | 2,110 | +0.96% | 54,900 | 571億2859万 | -5.38% | 13.16 | 2.14 |
09/02 | 2,010 | 2,130 | 2,000 | 2,090 | +0.48% | 121,500 | 565億8709万 | -6.15% | 13.04 | 2.12 |
09/01 | 2,180 | 2,190 | 2,080 | 2,080 | -5.02% | 100,400 | 563億1634万 | -6.47% | 12.97 | 2.11 |
08/31 | 2,180 | 2,190 | 2,140 | 2,190 | +0.92% | 71,000 | 592億9460万 | -1.26% | 13.66 | 2.22 |
08/28 | 2,210 | 2,220 | 2,130 | 2,170 | +1.88% | 105,000 | 587億5310万 | -1.63% | 13.54 | 2.2 |
08/27 | 2,150 | 2,190 | 2,100 | 2,130 | +0.47% | 86,000 | 576億7009万 | -2.92% | 13.29 | 2.16 |
08/26 | 2,050 | 2,130 | 2,030 | 2,120 | +5.47% | 114,500 | 573億9934万 | -2.53% | 13.22 | 2.15 |
08/25 | 1,970 | 2,180 | 1,940 | 2,010 | -1.47% | 295,800 | 544億2107万 | -6.73% | 12.54 | 2.04 |
08/24 | 2,100 | 2,190 | 2,040 | 2,040 | -8.11% | 258,400 | 552億3159万 | -4.67% | 12.72 | 2.07 |
08/21 | 2,230 | 2,290 | 2,210 | 2,220 | -4.31% | 169,000 | 601億497万 | +4.52% | 13.85 | 2.25 |
08/20 | 2,340 | 2,370 | 2,310 | 2,320 | -1.28% | 104,300 | 628億1240万 | +10.42% | 14.47 | 2.35 |
08/19 | 2,450 | 2,450 | 2,310 | 2,350 | -4.08% | 211,300 | 636億2463万 | +13.36% | 14.66 | 2.38 |
08/18 | 2,480 | 2,480 | 2,400 | 2,450 | -0.81% | 249,100 | 663億3206万 | +19.92% | 15.28 | 2.48 |
08/17 | 2,360 | 2,480 | 2,360 | 2,470 | +5.56% | 497,400 | 668億7355万 | +23.01% | 15.41 | 2.5 |
08/14 | 2,210 | 2,360 | 2,190 | 2,340 | +4.93% | 374,100 | 633億5389万 | +18.78% | 14.6 | 2.37 |
08/13 | 2,270 | 2,280 | 2,210 | 2,230 | -2.19% | 135,600 | 603億7571万 | +14.95% | 13.91 | 2.26 |
08/12 | 2,290 | 2,300 | 2,250 | 2,280 | -1.3% | 116,800 | 617億2943万 | +19.06% | 14.22 | 2.31 |
08/11 | 2,320 | 2,330 | 2,260 | 2,310 | -0.43% | 178,800 | 625億4166万 | +22.16% | 14.41 | 2.34 |
08/10 | 2,190 | 2,320 | 2,170 | 2,320 | +4.5% | 243,500 | 628億1240万 | +24.46% | 14.47 | 2.35 |
08/07 | 2,280 | 2,290 | 2,190 | 2,220 | -4.31% | 320,500 | 601億497万 | +20.85% | 13.85 | 2.25 |
08/06 | 2,240 | 2,320 | 2,180 | 2,320 | +0.87% | 351,300 | 628億1240万 | +27.89% | 14.47 | 2.35 |
08/05 | 2,400 | 2,410 | 2,270 | 2,300 | 0% | 600,500 | 622億7092万 | +28.71% | 14.35 | 2.33 |
08/04 | 2,230 | 2,310 | 2,160 | 2,300 | +5.02% | 510,200 | 622億7092万 | +30.68% | 14.35 | 2.33 |