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 |
---|
2015 |
12/30 | 170 | 174 | 167 | 172 | +1.18% | 24,100 | 17億2194万 | -6.52% | 43.48 | 1.03 |
12/29 | 169 | 171 | 168 | 170 | +1.19% | 4,700 | 17億192万 | -8.11% | 42.97 | 1.02 |
12/28 | 164 | 171 | 164 | 168 | +3.07% | 10,900 | 16億8189万 | -9.68% | 42.47 | 1 |
12/25 | 165 | 170 | 162 | 163 | -3.55% | 29,100 | 16億3184万 | -12.37% | 41.21 | 0.97 |
12/24 | 175 | 175 | 166 | 169 | -3.43% | 41,800 | 16億9190万 | -10.11% | 42.72 | 1.01 |
12/22 | 174 | 181 | 173 | 175 | +0.57% | 18,500 | 17億5197万 | -6.91% | 44.24 | 1.05 |
12/21 | 178 | 178 | 166 | 174 | -2.79% | 36,600 | 17億4196万 | -7.94% | 43.99 | 1.04 |
12/18 | 181 | 183 | 179 | 179 | -2.19% | 14,600 | 17億9202万 | -5.79% | 45.25 | 1.07 |
12/17 | 184 | 185 | 179 | 183 | 0% | 22,000 | 18億3206万 | -4.19% | 46.26 | 1.09 |
12/16 | 189 | 189 | 178 | 183 | +0.55% | 64,700 | 18億3206万 | -4.69% | 46.26 | 1.09 |
12/15 | 190 | 190 | 182 | 182 | -4.71% | 8,500 | 18億2205万 | -5.7% | 46.01 | 1.09 |
12/14 | 187 | 191 | 177 | 191 | 0% | 75,900 | 19億1215万 | -1.55% | 48.28 | 1.14 |
12/11 | 192 | 192 | 190 | 191 | 0% | 2,400 | 19億1215万 | -1.55% | 48.28 | 1.14 |
12/10 | 190 | 192 | 189 | 191 | +0.53% | 5,100 | 19億1215万 | -2.05% | 48.28 | 1.14 |
12/09 | 192 | 192 | 190 | 190 | -0.52% | 6,100 | 19億214万 | -2.56% | 48.03 | 1.14 |
12/08 | 191 | 193 | 189 | 191 | -1.04% | 10,600 | 19億1215万 | -2.55% | 48.28 | 1.14 |
12/07 | 189 | 194 | 189 | 193 | +0.52% | 11,400 | 19億3218万 | -1.53% | 48.79 | 1.15 |
12/04 | 191 | 192 | 189 | 192 | +0.52% | 35,600 | 19億2216万 | -2.54% | 48.54 | 1.15 |
12/03 | 193 | 195 | 191 | 191 | -1.55% | 14,900 | 19億1215万 | -3.05% | 48.28 | 1.14 |
12/02 | 191 | 194 | 191 | 194 | +1.57% | 11,800 | 19億4219万 | -2.02% | 49.04 | 1.16 |
12/01 | 193 | 193 | 191 | 191 | -1.04% | 5,900 | 19億1215万 | -3.54% | 48.28 | 1.14 |
11/30 | 195 | 197 | 190 | 193 | -0.52% | 26,600 | 19億3218万 | -3.02% | 48.79 | 1.15 |
11/27 | 192 | 196 | 192 | 194 | +1.57% | 33,600 | 19億4219万 | -2.51% | 49.04 | 1.16 |
11/26 | 190 | 193 | 190 | 191 | 0% | 11,500 | 19億1215万 | -4.5% | 48.28 | 1.14 |
11/25 | 189 | 192 | 188 | 191 | +0.53% | 17,300 | 19億1215万 | -4.5% | 48.28 | 1.14 |
11/24 | 191 | 192 | 188 | 190 | 0% | 14,000 | 19億214万 | -5% | 48.03 | 1.14 |
11/20 | 189 | 192 | 189 | 190 | +0.53% | 6,000 | 19億214万 | -5.47% | 48.03 | 1.14 |
11/19 | 191 | 191 | 188 | 189 | -0.53% | 16,700 | 18億9213万 | -5.97% | 47.78 | 1.13 |
11/18 | 191 | 192 | 189 | 190 | -0.52% | 8,600 | 19億214万 | -5.47% | 48.03 | 1.14 |
11/17 | 192 | 193 | 190 | 191 | 0% | 22,500 | 19億1215万 | -5.45% | 48.28 | 1.14 |
11/16 | 191 | 192 | 187 | 191 | -2.55% | 42,400 | 19億1215万 | -5.45% | 48.28 | 1.14 |
11/13 | 194 | 196 | 193 | 196 | -0.51% | 20,400 | 19億6221万 | -3.45% | 49.55 | 1.17 |
11/12 | 196 | 200 | 194 | 197 | -8.37% | 201,600 | 19億7222万 | -2.96% | 49.8 | 1.18 |
11/11 | 208 | 215 | 205 | 215 | +3.37% | 115,400 | 21億5242万 | +5.91% | 54.35 | 1.29 |
11/10 | 205 | 210 | 204 | 208 | +0.48% | 63,000 | 20億8235万 | +2.46% | 52.58 | 1.24 |
11/09 | 204 | 208 | 202 | 207 | +2.48% | 37,900 | 20億7233万 | +2.48% | 52.33 | 1.24 |
11/06 | 200 | 204 | 199 | 202 | +0.5% | 14,500 | 20億2228万 | 0% | 51.06 | 1.21 |
11/05 | 201 | 202 | 198 | 201 | 0% | 29,300 | 20億1227万 | 0% | 50.81 | 1.2 |
11/04 | 205 | 208 | 200 | 201 | -1.95% | 56,500 | 20億1227万 | 0% | 50.81 | 1.2 |
11/02 | 206 | 206 | 203 | 205 | +0.49% | 20,000 | 20億5231万 | +1.99% | 51.82 | 1.23 |
10/30 | 203 | 206 | 203 | 204 | 0% | 18,700 | 20億4230万 | +1.49% | 51.57 | 1.22 |
10/29 | 205 | 207 | 201 | 204 | 0% | 24,300 | 20億4230万 | +2% | 51.57 | 1.22 |
10/28 | 206 | 208 | 203 | 204 | -0.97% | 13,100 | 20億4230万 | +2% | 51.57 | 1.22 |
10/27 | 206 | 210 | 204 | 206 | 0% | 23,100 | 20億6232万 | +3% | 52.08 | 1.23 |
10/26 | 205 | 212 | 205 | 206 | +0.49% | 42,100 | 20億6232万 | +3% | 52.08 | 1.23 |
10/23 | 206 | 208 | 204 | 205 | -0.49% | 47,700 | 20億5231万 | +2.5% | 51.82 | 1.23 |
10/22 | 205 | 208 | 203 | 206 | +0.98% | 49,100 | 20億6232万 | +3% | 52.08 | 1.23 |
10/21 | 200 | 220 | 198 | 204 | +2% | 379,700 | 20億4230万 | +2.51% | 51.57 | 1.22 |
10/20 | 202 | 203 | 199 | 200 | +0.5% | 23,800 | 20億226万 | +0.5% | 50.56 | 1.2 |
10/19 | 202 | 204 | 198 | 199 | 0% | 36,500 | 19億9224万 | 0% | 50.31 | 1.19 |
10/16 | 201 | 202 | 197 | 199 | +0.51% | 42,600 | 19億9224万 | +0.51% | 50.31 | 1.19 |
10/15 | 196 | 202 | 196 | 198 | 0% | 15,100 | 19億8223万 | 0% | 50.05 | 1.18 |
10/14 | 205 | 205 | 197 | 198 | -1.49% | 61,500 | 19億8223万 | 0% | 50.05 | 1.18 |
10/13 | 213 | 230 | 194 | 201 | -1.95% | 353,100 | 20億1227万 | +1.52% | 50.81 | 1.2 |
10/09 | 205 | 208 | 202 | 205 | +0.99% | 58,000 | 20億5231万 | +3.54% | 51.82 | 1.23 |
10/08 | 202 | 207 | 200 | 203 | -1.46% | 49,800 | 20億3229万 | +2.53% | 51.32 | 1.21 |
10/07 | 202 | 210 | 200 | 206 | +4.04% | 105,600 | 20億6232万 | +4.04% | 52.08 | 1.23 |
10/06 | 200 | 203 | 198 | 198 | 0% | 18,900 | 19億8223万 | 0% | 50.05 | 1.18 |
10/05 | 196 | 200 | 196 | 198 | +1.54% | 18,100 | 19億8223万 | -0.5% | 50.05 | 1.18 |
10/02 | 195 | 198 | 194 | 195 | +0.52% | 7,900 | 19億5220万 | -2.01% | 49.29 | 1.17 |
10/01 | 195 | 200 | 189 | 194 | +0.52% | 34,500 | 19億4219万 | -2.51% | 49.04 | 1.16 |
09/30 | 191 | 196 | 191 | 193 | +1.05% | 6,400 | 19億3218万 | -3.02% | 48.79 | 1.15 |
09/29 | 198 | 198 | 187 | 191 | -3.54% | 49,300 | 19億1215万 | -4.5% | 48.28 | 1.14 |
09/28 | 199 | 201 | 196 | 198 | 0% | 18,400 | 19億8223万 | -1.98% | 50.05 | 1.18 |
09/25 | 199 | 203 | 196 | 198 | 0% | 48,500 | 19億8223万 | -2.94% | 50.05 | 1.18 |
09/24 | 197 | 206 | 197 | 198 | -1% | 93,300 | 19億8223万 | -3.88% | 50.05 | 1.18 |
09/18 | 205 | 207 | 200 | 200 | -0.99% | 45,900 | 20億226万 | -3.85% | 50.56 | 1.2 |
09/17 | 198 | 215 | 198 | 202 | +2.54% | 182,200 | 20億2228万 | -4.27% | 51.06 | 1.21 |
09/16 | 205 | 206 | 194 | 197 | -3.9% | 130,800 | 19億7222万 | -7.94% | 49.8 | 1.18 |
09/15 | 202 | 207 | 202 | 205 | +0.99% | 36,000 | 20億5231万 | -4.21% | 51.82 | 1.23 |
09/14 | 204 | 205 | 200 | 203 | +1.5% | 67,600 | 20億3229万 | -5.14% | 51.32 | 1.21 |
09/11 | 195 | 202 | 195 | 200 | +1.01% | 59,700 | 20億226万 | -6.54% | 50.56 | 1.2 |
09/10 | 194 | 199 | 192 | 198 | +1.02% | 38,500 | 19億8223万 | -7.91% | 50.05 | 1.18 |
09/09 | 195 | 196 | 192 | 196 | +4.26% | 41,500 | 19億6221万 | -8.84% | 49.55 | 1.17 |
09/08 | 196 | 196 | 188 | 188 | -4.08% | 32,400 | 18億8212万 | -12.96% | 47.53 | 1.12 |
09/07 | 194 | 198 | 192 | 196 | 0% | 76,400 | 19億6221万 | -9.26% | 49.55 | 1.17 |
09/04 | 202 | 202 | 194 | 196 | -2% | 61,300 | 19億6221万 | -9.68% | 49.55 | 1.17 |
09/03 | 203 | 207 | 198 | 200 | +1.01% | 33,900 | 20億226万 | -7.83% | 50.56 | 1.2 |
09/02 | 199 | 205 | 195 | 198 | -1.98% | 46,300 | 19億8223万 | -9.17% | 50.05 | 1.18 |
09/01 | 210 | 213 | 201 | 202 | -4.27% | 82,300 | 20億2228万 | -7.34% | 51.06 | 1.21 |
08/31 | 222 | 228 | 209 | 211 | +2.43% | 312,600 | 21億1238万 | -3.65% | 53.34 | 1.26 |
08/28 | 206 | 212 | 203 | 206 | +2.49% | 159,800 | 20億6232万 | -5.5% | 52.08 | 1.23 |
08/27 | 208 | 212 | 200 | 201 | -2.43% | 68,900 | 20億1227万 | -8.22% | 50.81 | 1.2 |
08/26 | 198 | 210 | 196 | 206 | +5.64% | 140,000 | 20億6232万 | -5.94% | 52.08 | 1.23 |
08/25 | 192 | 205 | 183 | 195 | -1.02% | 135,900 | 19億5220万 | -10.96% | 49.29 | 1.17 |
08/24 | 208 | 220 | 192 | 197 | -12.05% | 308,000 | 19億7222万 | -10.45% | 49.8 | 1.18 |
08/21 | 230 | 235 | 224 | 224 | -4.27% | 151,500 | 22億4253万 | +1.36% | 56.63 | 1.34 |
08/20 | 238 | 260 | 232 | 234 | -2.9% | 917,200 | 23億4264万 | +6.36% | 59.15 | 1.4 |
08/19 | 248 | 249 | 240 | 241 | -1.63% | 201,600 | 24億1272万 | +10.05% | 60.92 | 1.44 |
08/18 | 275 | 277 | 245 | 245 | -5.41% | 484,400 | 24億5276万 | +12.39% | 61.93 | 1.46 |
08/17 | 265 | 271 | 250 | 259 | -5.13% | 551,600 | 25億9292万 | +19.91% | 65.47 | 1.55 |
08/14 | 308 | 360 | 257 | 273 | -3.87% | 6,089,300 | 27億3308万 | +27.57% | 69.01 | 1.63 |
08/13 | 233 | 284 | 231 | 284 | +39.22% | 3,868,500 | 28億4320万 | +34.6% | 71.79 | 1.7 |
08/12 | 203 | 207 | 203 | 204 | -0.49% | 14,000 | 20億4230万 | -1.92% | 51.57 | 1.22 |
08/11 | 204 | 207 | 203 | 205 | +0.99% | 8,100 | 20億5231万 | -1.91% | 51.82 | 1.23 |
08/10 | 204 | 205 | 202 | 203 | -0.98% | 13,000 | 20億3229万 | -2.87% | 51.32 | 1.21 |
08/07 | 206 | 209 | 205 | 205 | -1.91% | 4,700 | 20億5231万 | -2.38% | 51.82 | 1.23 |
08/06 | 208 | 211 | 206 | 209 | +1.46% | 10,000 | 20億9236万 | -0.95% | 52.83 | 1.25 |
08/05 | 208 | 208 | 204 | 206 | -0.48% | 10,100 | 20億6232万 | -2.37% | 52.08 | 1.23 |
08/04 | 206 | 209 | 205 | 207 | +0.49% | 7,500 | 20億7233万 | -1.9% | 52.33 | 1.24 |