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 |
---|
2023 | 7/1, 株式分割 1→2 |
2015 |
12/30 | 1,327 | 1,339 | 1,307 | 1,332 | +0.38% | 109,200 | 897億7680万 | -3.13% | 16.87 | 0.89 |
12/29 | 1,330 | 1,339 | 1,314 | 1,327 | -0.67% | 168,400 | 894億3980万 | -3.49% | 16.81 | 0.89 |
12/28 | 1,304 | 1,340 | 1,303 | 1,336 | +4.29% | 181,400 | 900億4640万 | -2.84% | 16.92 | 0.9 |
12/25 | 1,303 | 1,324 | 1,280 | 1,281 | -3.5% | 275,400 | 863億3940万 | -6.84% | 16.23 | 0.86 |
12/24 | 1,408 | 1,408 | 1,325 | 1,328 | -5.52% | 178,200 | 894億7350万 | -3.45% | 16.82 | 0.89 |
12/22 | 1,393 | 1,419 | 1,393 | 1,405 | +0.86% | 142,200 | 946億9700万 | +2.26% | 17.8 | 0.94 |
12/21 | 1,408 | 1,410 | 1,375 | 1,393 | -1.83% | 114,600 | 938億8820万 | +1.83% | 17.65 | 0.94 |
12/18 | 1,418 | 1,443 | 1,406 | 1,419 | +0.18% | 205,000 | 956億4060万 | +4.03% | 17.98 | 0.95 |
12/17 | 1,421 | 1,429 | 1,410 | 1,417 | +1.18% | 232,200 | 954億7210万 | +4.31% | 17.94 | 0.95 |
12/16 | 1,380 | 1,403 | 1,362 | 1,400 | +2.71% | 192,600 | 943億6000万 | +3.63% | 17.74 | 0.94 |
12/15 | 1,390 | 1,403 | 1,361 | 1,363 | -2.54% | 126,600 | 918億6620万 | +1.64% | 17.27 | 0.92 |
12/14 | 1,366 | 1,399 | 1,361 | 1,399 | +0.72% | 162,200 | 942億5890万 | +4.91% | 17.72 | 0.94 |
12/11 | 1,373 | 1,400 | 1,366 | 1,389 | -0.18% | 162,600 | 935億8490万 | +4.95% | 17.59 | 0.93 |
12/10 | 1,408 | 1,411 | 1,378 | 1,391 | -0.61% | 183,200 | 937億5340万 | +5.86% | 17.62 | 0.93 |
12/09 | 1,414 | 1,420 | 1,382 | 1,400 | -1.34% | 182,800 | 943億2630万 | +7.32% | 17.73 | 0.94 |
12/08 | 1,386 | 1,423 | 1,386 | 1,419 | +2.6% | 294,800 | 956億690万 | +9.71% | 17.97 | 0.95 |
12/07 | 1,377 | 1,405 | 1,377 | 1,383 | +1.1% | 200,400 | 931億8050万 | +7.84% | 17.51 | 0.93 |
12/04 | 1,356 | 1,387 | 1,354 | 1,368 | -1.12% | 236,600 | 921億6950万 | +7.34% | 17.32 | 0.92 |
12/03 | 1,391 | 1,409 | 1,379 | 1,383 | -1.85% | 121,800 | 932億1420万 | +9.33% | 17.52 | 0.93 |
12/02 | 1,393 | 1,413 | 1,388 | 1,409 | +0.21% | 191,800 | 949億6660万 | +12.27% | 17.85 | 0.95 |
12/01 | 1,377 | 1,411 | 1,362 | 1,406 | +2.44% | 197,000 | 947億6440万 | +12.93% | 17.81 | 0.94 |
11/30 | 1,375 | 1,378 | 1,350 | 1,373 | -0.83% | 267,800 | 925億650万 | +11.22% | 17.39 | 0.92 |
11/27 | 1,359 | 1,403 | 1,359 | 1,384 | +3.79% | 329,200 | 932億8160万 | +12.98% | 17.53 | 0.93 |
11/26 | 1,335 | 1,346 | 1,329 | 1,334 | -0.07% | 92,800 | 898億7790万 | +9.75% | 16.89 | 0.9 |
11/25 | 1,356 | 1,363 | 1,334 | 1,335 | -1.18% | 134,600 | 899億4530万 | +10.75% | 16.91 | 0.9 |
11/24 | 1,307 | 1,356 | 1,306 | 1,351 | +2.23% | 242,000 | 910億2370万 | +12.92% | 17.11 | 0.91 |
11/20 | 1,332 | 1,345 | 1,317 | 1,321 | -0.45% | 151,000 | 890億3540万 | +11.29% | 16.73 | 0.89 |
11/19 | 1,300 | 1,338 | 1,300 | 1,327 | +2.95% | 212,000 | 894億3980万 | +12.55% | 16.81 | 0.89 |
11/18 | 1,295 | 1,298 | 1,285 | 1,289 | +0.27% | 103,600 | 868億7860万 | +10.27% | 16.33 | 0.87 |
11/17 | 1,280 | 1,290 | 1,270 | 1,286 | +1.26% | 126,200 | 866億4270万 | +10.53% | 16.29 | 0.86 |
11/16 | 1,251 | 1,276 | 1,251 | 1,270 | -0.67% | 88,400 | 855億6430万 | +9.91% | 16.08 | 0.85 |
11/13 | 1,258 | 1,282 | 1,255 | 1,278 | +0.31% | 223,000 | 861億3720万 | +11.32% | 16.19 | 0.86 |
11/12 | 1,254 | 1,286 | 1,254 | 1,274 | +1.64% | 340,800 | 858億6760万 | +11.75% | 16.14 | 0.86 |
11/11 | 1,175 | 1,259 | 1,174 | 1,254 | +9.72% | 598,400 | 844億8590万 | +10.73% | 15.88 | 0.84 |
11/10 | 1,140 | 1,152 | 1,132 | 1,143 | -1.76% | 140,800 | 770億450万 | +1.65% | 14.47 | 0.77 |
11/09 | 1,163 | 1,169 | 1,128 | 1,163 | +0.48% | 119,200 | 783億8620万 | +3.75% | 14.73 | 0.78 |
11/06 | 1,158 | 1,165 | 1,144 | 1,158 | +0.39% | 176,600 | 780億1550万 | +3.72% | 14.66 | 0.78 |
11/05 | 1,142 | 1,164 | 1,136 | 1,153 | +1.77% | 142,800 | 777億1220万 | +3.69% | 14.61 | 0.77 |
11/04 | 1,148 | 1,149 | 1,127 | 1,133 | +0.09% | 171,400 | 763億6420万 | +2.44% | 14.35 | 0.76 |
11/02 | 1,153 | 1,153 | 1,129 | 1,132 | -2.46% | 110,000 | 762億9680万 | +2.63% | 14.34 | 0.76 |
10/30 | 1,157 | 1,167 | 1,152 | 1,161 | +0.22% | 121,600 | 782億1770万 | +5.5% | 14.7 | 0.78 |
10/29 | 1,156 | 1,162 | 1,144 | 1,158 | +0.43% | 136,400 | 780億4920万 | +5.85% | 14.67 | 0.78 |
10/28 | 1,147 | 1,154 | 1,140 | 1,153 | +0.57% | 80,200 | 777億1220万 | +5.88% | 14.61 | 0.77 |
10/27 | 1,151 | 1,155 | 1,142 | 1,147 | +0.04% | 61,200 | 772億7410万 | +5.67% | 14.52 | 0.77 |
10/26 | 1,150 | 1,154 | 1,136 | 1,146 | +0.44% | 72,000 | 772億4040万 | +6.01% | 14.52 | 0.77 |
10/23 | 1,145 | 1,150 | 1,134 | 1,141 | +0.66% | 152,800 | 769億340万 | +5.94% | 14.45 | 0.77 |
10/22 | 1,130 | 1,139 | 1,128 | 1,134 | +0.35% | 60,000 | 763億9790万 | +5.64% | 14.36 | 0.76 |
10/21 | 1,098 | 1,132 | 1,096 | 1,130 | +2.4% | 131,600 | 761億2830万 | +5.66% | 14.31 | 0.76 |
10/20 | 1,103 | 1,107 | 1,091 | 1,103 | -0.32% | 90,800 | 743億4220万 | +3.67% | 13.97 | 0.74 |
10/19 | 1,107 | 1,121 | 1,101 | 1,107 | -0.23% | 98,000 | 745億7810万 | +4.49% | 14.02 | 0.74 |
10/16 | 1,130 | 1,135 | 1,106 | 1,109 | -1.6% | 107,000 | 747億4660万 | +5.32% | 14.05 | 0.75 |
10/15 | 1,092 | 1,129 | 1,092 | 1,127 | +3.21% | 138,800 | 759億5980万 | +7.54% | 14.28 | 0.76 |
10/14 | 1,106 | 1,110 | 1,088 | 1,092 | -2.37% | 87,000 | 736億80万 | +4.8% | 13.83 | 0.73 |
10/13 | 1,103 | 1,121 | 1,086 | 1,119 | +1.18% | 136,600 | 753億8690万 | +7.76% | 14.17 | 0.75 |
10/09 | 1,090 | 1,108 | 1,085 | 1,106 | +1.98% | 164,200 | 745億1070万 | +7.12% | 14 | 0.74 |
10/08 | 1,074 | 1,088 | 1,068 | 1,084 | +0.93% | 219,200 | 730億6160万 | +5.55% | 13.73 | 0.73 |
10/07 | 1,072 | 1,083 | 1,062 | 1,074 | +0.7% | 132,000 | 723億8760万 | +4.88% | 13.61 | 0.72 |
10/06 | 1,080 | 1,085 | 1,061 | 1,067 | -0.47% | 151,600 | 718億8210万 | +4.46% | 13.51 | 0.72 |
10/05 | 1,069 | 1,076 | 1,052 | 1,072 | +0.99% | 112,200 | 722億1910万 | +5.26% | 13.57 | 0.72 |
10/02 | 1,046 | 1,065 | 1,031 | 1,061 | +1.14% | 129,600 | 715億1140万 | +4.64% | 13.44 | 0.71 |
10/01 | 1,055 | 1,059 | 1,036 | 1,049 | +0.38% | 109,600 | 707億260万 | +3.86% | 13.29 | 0.7 |
09/30 | 1,035 | 1,053 | 1,033 | 1,045 | +2.85% | 160,600 | 704億3300万 | +3.67% | 13.22 | 0.7 |
09/29 | 1,034 | 1,037 | 1,014 | 1,016 | -3.15% | 212,200 | 684億7840万 | +0.79% | 12.85 | 0.68 |
09/28 | 1,049 | 1,058 | 1,029 | 1,049 | +0.67% | 145,800 | 707億260万 | +3.86% | 13.27 | 0.7 |
09/25 | 1,038 | 1,049 | 1,019 | 1,042 | +2.86% | 151,600 | 702億3080万 | +2.96% | 13.18 | 0.7 |
09/24 | 1,016 | 1,041 | 1,013 | 1,013 | -2.31% | 150,200 | 682億7620万 | -0.3% | 12.82 | 0.68 |
09/18 | 1,050 | 1,050 | 1,031 | 1,037 | -2.4% | 164,600 | 698億9380万 | +1.67% | 13.12 | 0.7 |
09/17 | 1,054 | 1,066 | 1,050 | 1,063 | +1.05% | 112,200 | 716億1250万 | +3.86% | 13.44 | 0.71 |
09/16 | 1,048 | 1,055 | 1,037 | 1,052 | +1.55% | 113,200 | 708億7110万 | +2.49% | 13.3 | 0.71 |
09/15 | 1,039 | 1,052 | 1,028 | 1,036 | -0.14% | 151,800 | 697億9270万 | +0.63% | 13.1 | 0.69 |
09/14 | 1,032 | 1,044 | 1,020 | 1,037 | +0.73% | 247,000 | 698億9380万 | +0.29% | 13.12 | 0.7 |
09/11 | 1,034 | 1,042 | 1,020 | 1,030 | +2.64% | 285,800 | 693億8830万 | -1.01% | 13.03 | 0.69 |
09/10 | 983 | 1,014 | 975 | 1,003 | +0.55% | 180,800 | 676億220万 | -4.29% | 12.69 | 0.67 |
09/09 | 987 | 1,003 | 979 | 998 | +3.91% | 142,800 | 672億3150万 | -5.98% | 12.62 | 0.67 |
09/08 | 978 | 985 | 957 | 960 | -2.19% | 159,000 | 647億400万 | -10.7% | 12.15 | 0.64 |
09/07 | 975 | 997 | 962 | 982 | +0.15% | 183,800 | 661億5310万 | -9.95% | 12.42 | 0.66 |
09/04 | 984 | 986 | 966 | 980 | -0.1% | 286,000 | 660億5200万 | -11.15% | 12.4 | 0.66 |
09/03 | 982 | 994 | 976 | 981 | +1.5% | 220,800 | 661億1940万 | -12.1% | 12.41 | 0.66 |
09/02 | 1,019 | 1,022 | 960 | 967 | -1.28% | 487,200 | 651億4210万 | -14.32% | 12.23 | 0.65 |
09/01 | 1,013 | 1,013 | 979 | 979 | -3.69% | 156,600 | 659億8460万 | -14.12% | 12.39 | 0.66 |
08/31 | 998 | 1,021 | 994 | 1,017 | +1.5% | 190,400 | 685億1210万 | -11.84% | 12.86 | 0.68 |
08/28 | 1,003 | 1,010 | 984 | 1,002 | +1.16% | 276,400 | 675億110万 | -13.96% | 12.67 | 0.67 |
08/27 | 994 | 1,007 | 978 | 990 | +1.64% | 150,200 | 667億2600万 | -15.74% | 12.53 | 0.66 |
08/26 | 949 | 983 | 947 | 974 | +2.69% | 236,200 | 656億4760万 | -17.94% | 12.32 | 0.65 |
08/25 | 954 | 1,000 | 933 | 949 | -4.58% | 318,800 | 639億2890万 | -20.89% | 12 | 0.64 |
08/24 | 1,021 | 1,032 | 992 | 994 | -4.97% | 317,000 | 669億9560万 | -17.99% | 12.58 | 0.67 |
08/21 | 1,026 | 1,065 | 1,026 | 1,046 | -3.37% | 254,600 | 705億40万 | -14.47% | 13.23 | 0.7 |
08/20 | 1,089 | 1,104 | 1,081 | 1,083 | -1.64% | 211,400 | 729億6050万 | -12.13% | 13.7 | 0.73 |
08/19 | 1,113 | 1,113 | 1,097 | 1,101 | -2% | 185,200 | 741億7370万 | -11.18% | 13.92 | 0.74 |
08/18 | 1,116 | 1,129 | 1,112 | 1,123 | +0.4% | 104,800 | 756億9020万 | -9.8% | 14.21 | 0.75 |
08/17 | 1,121 | 1,122 | 1,113 | 1,119 | -0.13% | 112,200 | 753億8690万 | -10.45% | 14.15 | 0.75 |
08/14 | 1,122 | 1,125 | 1,106 | 1,120 | -0.53% | 157,400 | 754億8800万 | -10.54% | 14.17 | 0.75 |
08/13 | 1,130 | 1,136 | 1,117 | 1,126 | -0.53% | 249,800 | 758億9240万 | -10.28% | 14.25 | 0.76 |
08/12 | 1,157 | 1,171 | 1,128 | 1,132 | -3.17% | 346,800 | 762億9680万 | -10.02% | 14.32 | 0.76 |
08/11 | 1,187 | 1,193 | 1,161 | 1,169 | -1.39% | 348,600 | 787億9060万 | -7.44% | 14.79 | 0.78 |
08/10 | 1,201 | 1,201 | 1,175 | 1,186 | -2.27% | 580,200 | 799億270万 | -6.28% | 15 | 0.8 |
08/07 | 1,293 | 1,295 | 1,202 | 1,213 | -8.69% | 552,000 | 817億5620万 | -4.34% | 15.35 | 0.81 |
08/06 | 1,362 | 1,369 | 1,286 | 1,329 | -1.41% | 159,600 | 895億4090万 | +4.61% | 16.81 | 0.89 |
08/05 | 1,344 | 1,357 | 1,323 | 1,348 | +0.6% | 155,400 | 908億2150万 | +6.35% | 17.05 | 0.9 |
08/04 | 1,311 | 1,340 | 1,284 | 1,340 | +1.9% | 135,000 | 902億8230万 | +6.06% | 16.95 | 0.9 |