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 |
---|
2016 | 7/1, 株式併合 10→1 |
2015 |
12/30 | 2,720 | 2,720 | 2,680 | 2,690 | -0.74% | 600 | 104億9100万 | -2.18% | 14.01 | 1.38 |
12/29 | 2,710 | 2,710 | 2,650 | 2,710 | 0% | 2,700 | 105億6900万 | -1.56% | 14.12 | 1.39 |
12/28 | 2,700 | 2,710 | 2,680 | 2,710 | -1.81% | 1,800 | 105億6900万 | -1.67% | 14.12 | 1.39 |
12/25 | 2,780 | 2,780 | 2,750 | 2,760 | -0.72% | 4,600 | 107億6400万 | 0% | 14.38 | 1.41 |
12/24 | 2,770 | 2,800 | 2,750 | 2,780 | +1.09% | 2,000 | 108億4200万 | +0.69% | 14.48 | 1.42 |
12/22 | 2,760 | 2,770 | 2,750 | 2,750 | -0.36% | 1,600 | 107億2500万 | -0.43% | 14.33 | 1.41 |
12/21 | 2,780 | 2,780 | 2,750 | 2,760 | 0% | 2,200 | 107億6400万 | -0.11% | 14.38 | 1.41 |
12/18 | 2,780 | 2,780 | 2,750 | 2,760 | -0.72% | 1,700 | 107億6400万 | -0.14% | 14.38 | 1.41 |
12/17 | 2,780 | 2,780 | 2,770 | 2,780 | +1.09% | 1,200 | 108億4200万 | +0.54% | 14.48 | 1.42 |
12/16 | 2,750 | 2,770 | 2,740 | 2,750 | 0% | 1,600 | 107億2500万 | -0.51% | 14.33 | 1.41 |
12/15 | 2,780 | 2,780 | 2,750 | 2,750 | -0.36% | 1,800 | 107億2500万 | -0.54% | 14.33 | 1.41 |
12/14 | 2,730 | 2,760 | 2,730 | 2,760 | +0.73% | 600 | 107億6400万 | -0.18% | 14.38 | 1.41 |
12/11 | 2,730 | 2,740 | 2,730 | 2,740 | 0% | 3,500 | 106億8600万 | -0.9% | 14.28 | 1.4 |
12/10 | 2,760 | 2,760 | 2,730 | 2,740 | 0% | 1,700 | 106億8600万 | -0.87% | 14.28 | 1.4 |
12/09 | 2,750 | 2,770 | 2,740 | 2,740 | -0.36% | 1,100 | 106億8600万 | -0.83% | 14.28 | 1.4 |
12/08 | 2,760 | 2,760 | 2,750 | 2,750 | -0.36% | 1,700 | 107億2500万 | -0.43% | 14.33 | 1.41 |
12/07 | 2,770 | 2,770 | 2,750 | 2,760 | +0.73% | 1,200 | 107億6400万 | -0.07% | 14.38 | 1.41 |
12/04 | 2,770 | 2,770 | 2,740 | 2,740 | -0.36% | 1,000 | 106億8600万 | -0.76% | 14.28 | 1.4 |
12/03 | 2,740 | 2,760 | 2,740 | 2,750 | -0.36% | 1,400 | 107億2500万 | -0.4% | 14.33 | 1.41 |
12/02 | 2,750 | 2,770 | 2,740 | 2,760 | +0.36% | 700 | 107億6400万 | -0.04% | 14.38 | 1.41 |
12/01 | 2,750 | 2,750 | 2,750 | 2,750 | 0% | 1,100 | 107億2500万 | -0.4% | 14.33 | 1.41 |
11/30 | 2,740 | 2,750 | 2,740 | 2,750 | 0% | 1,300 | 107億2500万 | -0.43% | 14.33 | 1.41 |
11/27 | 2,770 | 2,770 | 2,750 | 2,750 | -1.08% | 2,400 | 107億2500万 | -0.4% | 14.33 | 1.41 |
11/26 | 2,770 | 2,780 | 2,770 | 2,780 | +0.36% | 2,500 | 108億4200万 | +0.69% | 14.48 | 1.42 |
11/25 | 2,780 | 2,780 | 2,770 | 2,770 | 0% | 1,200 | 108億300万 | +0.44% | 14.43 | 1.42 |
11/24 | 2,770 | 2,770 | 2,760 | 2,770 | -0.72% | 2,200 | 108億300万 | +0.47% | 14.43 | 1.42 |
11/20 | 2,800 | 2,800 | 2,760 | 2,790 | -0.36% | 1,100 | 108億8100万 | +1.23% | 14.54 | 1.43 |
11/19 | 2,800 | 2,800 | 2,790 | 2,800 | 0% | 1,700 | 109億2000万 | +1.6% | 14.59 | 1.43 |
11/18 | 2,800 | 2,800 | 2,770 | 2,800 | 0% | 1,700 | 109億2000万 | +1.67% | 14.59 | 1.43 |
11/17 | 2,800 | 2,800 | 2,790 | 2,800 | +1.08% | 1,500 | 109億2000万 | +1.74% | 14.59 | 1.43 |
11/16 | 2,800 | 2,800 | 2,760 | 2,770 | -1.07% | 1,400 | 108億300万 | +0.73% | 14.43 | 1.42 |
11/13 | 2,800 | 2,800 | 2,760 | 2,800 | +1.08% | 1,300 | 109億2000万 | +1.93% | 14.59 | 1.43 |
11/12 | 2,770 | 2,770 | 2,770 | 2,770 | 0% | 600 | 108億300万 | +1.02% | 14.43 | 1.42 |
11/11 | 2,790 | 2,790 | 2,750 | 2,770 | +0.36% | 1,900 | 108億300万 | +1.17% | 14.43 | 1.42 |
11/10 | 2,780 | 2,780 | 2,760 | 2,760 | 0% | 1,000 | 107億6400万 | +0.95% | 14.38 | 1.41 |
11/09 | 2,760 | 2,760 | 2,720 | 2,760 | 0% | 1,500 | 107億6400万 | +1.1% | 14.38 | 1.41 |
11/06 | 2,730 | 2,760 | 2,730 | 2,760 | +1.85% | 1,400 | 107億6400万 | +1.32% | 14.38 | 1.41 |
11/05 | 2,710 | 2,720 | 2,700 | 2,710 | 0% | 1,700 | 105億6900万 | -0.33% | 14.12 | 1.39 |
11/04 | 2,710 | 2,750 | 2,700 | 2,710 | 0% | 1,000 | 105億6900万 | -0.22% | 14.12 | 1.39 |
11/02 | 2,720 | 2,720 | 2,710 | 2,710 | -1.81% | 800 | 105億6900万 | -0.18% | 14.12 | 1.39 |
10/30 | 2,760 | 2,760 | 2,740 | 2,760 | +1.1% | 1,300 | 107億6400万 | +1.69% | 14.38 | 1.41 |
10/29 | 2,750 | 2,760 | 2,720 | 2,730 | -0.73% | 2,200 | 106億4700万 | +0.74% | 14.22 | 1.4 |
10/28 | 2,760 | 2,760 | 2,750 | 2,750 | 0% | 600 | 107億2500万 | +1.63% | 14.33 | 1.41 |
10/27 | 2,760 | 2,760 | 2,750 | 2,750 | 0% | 1,100 | 107億2500万 | +1.7% | 14.33 | 1.41 |
10/26 | 2,760 | 2,760 | 2,740 | 2,750 | -1.08% | 1,100 | 107億2500万 | +1.89% | 14.33 | 1.41 |
10/23 | 2,750 | 2,780 | 2,740 | 2,780 | +1.83% | 1,500 | 108億4200万 | +3.12% | 14.48 | 1.42 |
10/22 | 2,710 | 2,740 | 2,710 | 2,730 | -0.36% | 300 | 106億4700万 | +1.41% | 14.22 | 1.4 |
10/21 | 2,720 | 2,740 | 2,710 | 2,740 | +0.74% | 600 | 106億8600万 | +1.93% | 14.28 | 1.4 |
10/20 | 2,730 | 2,730 | 2,720 | 2,720 | -0.37% | 200 | 106億800万 | +1.34% | 14.17 | 1.39 |
10/19 | 2,750 | 2,750 | 2,730 | 2,730 | -1.09% | 600 | 106億4700万 | +1.75% | 14.22 | 1.4 |
10/16 | 2,770 | 2,770 | 2,760 | 2,760 | -0.36% | 600 | 107億6400万 | +3.1% | 14.38 | 1.41 |
10/15 | 2,820 | 2,820 | 2,740 | 2,770 | 0% | 3,500 | 108億300万 | +3.67% | 14.43 | 1.42 |
10/14 | 2,790 | 2,790 | 2,750 | 2,770 | +0.73% | 1,200 | 108億300万 | +3.9% | 14.43 | 1.42 |
10/13 | 2,790 | 2,790 | 2,730 | 2,750 | +0.36% | 1,400 | 107億2500万 | +3.19% | 14.33 | 1.41 |
10/09 | 2,700 | 2,750 | 2,700 | 2,740 | +1.86% | 1,800 | 106億8600万 | +2.85% | 14.28 | 1.4 |
10/08 | 2,680 | 2,690 | 2,680 | 2,690 | +0.37% | 400 | 104億9100万 | +0.98% | 14.01 | 1.38 |
10/07 | 2,650 | 2,680 | 2,650 | 2,680 | 0% | 700 | 104億5200万 | +0.49% | 13.96 | 1.37 |
10/06 | 2,690 | 2,690 | 2,650 | 2,680 | +1.13% | 1,100 | 104億5200万 | +0.3% | 13.96 | 1.37 |
10/05 | 2,650 | 2,650 | 2,650 | 2,650 | -0.38% | 200 | 103億3500万 | -0.9% | 13.81 | 1.36 |
10/02 | 2,660 | 2,680 | 2,660 | 2,660 | +1.14% | 700 | 103億7400万 | -0.52% | 13.86 | 1.36 |
10/01 | 2,640 | 2,650 | 2,630 | 2,630 | +0.38% | 500 | 102億5700万 | -1.65% | 13.7 | 1.35 |
09/30 | 2,630 | 2,640 | 2,620 | 2,620 | -0.38% | 900 | 102億1800万 | -1.98% | 13.65 | 1.34 |
09/29 | 2,700 | 2,710 | 2,630 | 2,630 | -2.59% | 1,800 | 102億5700万 | -1.79% | 13.7 | 1.35 |
09/28 | 2,690 | 2,700 | 2,690 | 2,700 | +0.75% | 700 | 105億3000万 | +0.71% | 14.07 | 1.38 |
09/25 | 2,710 | 2,710 | 2,650 | 2,680 | +1.13% | 1,900 | 104億5200万 | -0.04% | 13.96 | 1.37 |
09/24 | 2,650 | 2,700 | 2,650 | 2,650 | 0% | 1,200 | 103億3500万 | -1.27% | 13.81 | 1.36 |
09/18 | 2,620 | 2,650 | 2,620 | 2,650 | -1.12% | 1,500 | 103億3500万 | -1.41% | 13.81 | 1.36 |
09/17 | 2,680 | 2,680 | 2,680 | 2,680 | +1.9% | 600 | 104億5200万 | -0.52% | 13.96 | 1.37 |
09/16 | 2,700 | 2,700 | 2,630 | 2,630 | -1.5% | 400 | 102億5700万 | -2.48% | 13.7 | 1.35 |
09/15 | 2,760 | 2,760 | 2,670 | 2,670 | -0.37% | 1,500 | 104億1300万 | -1.22% | 13.91 | 1.37 |
09/14 | 2,720 | 2,720 | 2,650 | 2,680 | +1.52% | 1,200 | 104億5200万 | -1.03% | 13.96 | 1.37 |
09/11 | 2,710 | 2,710 | 2,640 | 2,640 | +0.38% | 3,600 | 102億9600万 | -2.65% | 13.75 | 1.35 |
09/10 | 2,690 | 2,690 | 2,600 | 2,630 | -2.95% | 800 | 102億5700万 | -3.17% | 13.7 | 1.35 |
09/09 | 2,580 | 2,710 | 2,580 | 2,710 | +5.45% | 800 | 105億6900万 | -0.44% | 14.12 | 1.39 |
09/08 | 2,630 | 2,640 | 2,570 | 2,570 | -2.28% | 1,900 | 100億2300万 | -5.69% | 13.39 | 1.32 |
09/07 | 2,630 | 2,630 | 2,630 | 2,630 | +0.38% | 500 | 102億5700万 | -3.73% | 13.7 | 1.35 |
09/04 | 2,680 | 2,680 | 2,620 | 2,620 | -4.73% | 2,700 | 102億1800万 | -4.27% | 13.65 | 1.34 |
09/03 | 2,720 | 2,750 | 2,710 | 2,750 | +1.1% | 700 | 107億2500万 | +0.26% | 14.33 | 1.41 |
09/02 | 2,740 | 2,740 | 2,710 | 2,720 | -1.09% | 600 | 106億800万 | -0.8% | 14.17 | 1.39 |
09/01 | 2,760 | 2,800 | 2,750 | 2,750 | -0.36% | 1,700 | 107億2500万 | +0.26% | 14.33 | 1.41 |
08/31 | 2,800 | 2,800 | 2,720 | 2,760 | -1.43% | 1,500 | 107億6400万 | +0.62% | 14.38 | 1.41 |
08/28 | 2,760 | 2,810 | 2,760 | 2,800 | +2.19% | 800 | 109億2000万 | +2.08% | 14.59 | 1.43 |
08/27 | 2,790 | 2,820 | 2,670 | 2,740 | +3.4% | 2,800 | 106億8600万 | -0.07% | 14.28 | 1.4 |
08/26 | 2,660 | 2,670 | 2,620 | 2,650 | -0.75% | 3,600 | 103億3500万 | -3.43% | 13.81 | 1.36 |
08/25 | 2,570 | 2,680 | 2,570 | 2,670 | +2.69% | 2,700 | 104億1300万 | -2.84% | 13.91 | 1.37 |
08/24 | 2,700 | 2,750 | 2,600 | 2,600 | -4.76% | 4,300 | 101億4000万 | -5.49% | 13.55 | 1.33 |
08/21 | 2,710 | 2,750 | 2,710 | 2,730 | +0.74% | 2,300 | 106億4700万 | -1.02% | 14.22 | 1.4 |
08/20 | 2,770 | 2,770 | 2,700 | 2,710 | +0.37% | 1,400 | 105億6900万 | -1.78% | 14.12 | 1.39 |
08/19 | 2,750 | 2,750 | 2,690 | 2,700 | -2.17% | 5,100 | 105億3000万 | -2.21% | 14.07 | 1.38 |
08/18 | 2,770 | 2,770 | 2,760 | 2,760 | 0% | 1,600 | 107億6400万 | -0.14% | 14.38 | 1.41 |
08/17 | 2,760 | 2,780 | 2,750 | 2,760 | -0.72% | 4,800 | 107億6400万 | -0.11% | 14.38 | 1.41 |
08/14 | 2,780 | 2,780 | 2,770 | 2,780 | +0.36% | 1,600 | 108億4200万 | +0.72% | 14.48 | 1.42 |
08/13 | 2,780 | 2,780 | 2,750 | 2,770 | 0% | 600 | 108億300万 | +0.44% | 14.43 | 1.42 |
08/12 | 2,810 | 2,810 | 2,750 | 2,770 | -0.72% | 2,200 | 108億300万 | +0.4% | 14.43 | 1.42 |
08/11 | 2,800 | 2,800 | 2,760 | 2,790 | +0.36% | 700 | 108億8100万 | +1.05% | 14.54 | 1.43 |
08/10 | 2,800 | 2,800 | 2,750 | 2,780 | +0.72% | 400 | 108億4200万 | +0.69% | 14.48 | 1.42 |
08/07 | 2,750 | 2,780 | 2,750 | 2,760 | -0.36% | 1,300 | 107億6400万 | -0.11% | 14.38 | 1.41 |
08/06 | 2,780 | 2,780 | 2,760 | 2,770 | -0.36% | 1,500 | 108億300万 | +0.14% | 14.43 | 1.42 |
08/05 | 2,750 | 2,780 | 2,750 | 2,780 | +1.09% | 1,200 | 108億4200万 | +0.43% | 14.48 | 1.42 |
08/04 | 2,750 | 2,750 | 2,740 | 2,750 | -0.36% | 600 | 107億2500万 | -0.65% | 14.33 | 1.41 |