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 |
---|
2024 | 1/1, 株式分割 1→4 |
2015 |
12/30 | 230 | 238 | 229 | 237 | +4.41% | 1,540,400 | 391億352万 | +7.61% | 21.1 | 5.63 |
12/29 | 224 | 230 | 221 | 227 | +0.89% | 786,800 | 374億5184万 | +3.54% | 20.21 | 5.39 |
12/28 | 230 | 230 | 218 | 225 | +0.78% | 582,800 | 371億2150万 | +2.63% | 20.03 | 5.34 |
12/25 | 228 | 228 | 223 | 223 | 0% | 538,000 | 368億3246万 | +2.29% | 19.87 | 5.3 |
12/24 | 230 | 230 | 220 | 223 | -1.33% | 589,200 | 368億3246万 | +2.76% | 19.87 | 5.3 |
12/22 | 229 | 229 | 225 | 226 | -1.09% | 432,000 | 373億2796万 | +4.15% | 20.14 | 5.37 |
12/21 | 231 | 235 | 225 | 229 | -2.56% | 1,009,600 | 377億4088万 | +6.28% | 20.36 | 5.43 |
12/18 | 220 | 238 | 220 | 235 | +6.83% | 2,720,800 | 387億3189万 | +9.58% | 20.9 | 5.57 |
12/17 | 217 | 224 | 217 | 220 | +3.91% | 893,200 | 362億5437万 | +3.05% | 19.56 | 5.22 |
12/16 | 210 | 214 | 206 | 211 | +2.3% | 628,400 | 348億9174万 | -0.35% | 18.83 | 5.02 |
12/15 | 211 | 214 | 206 | 207 | -1.55% | 581,200 | 341億719万 | -2.59% | 18.4 | 4.91 |
12/14 | 207 | 212 | 205 | 210 | -1.06% | 393,200 | 346億4398万 | -0.59% | 18.69 | 4.99 |
12/11 | 213 | 215 | 212 | 212 | -0.82% | 462,000 | 350億1561万 | +0.47% | 18.89 | 5.04 |
12/10 | 216 | 216 | 212 | 214 | -2.51% | 412,800 | 353億466万 | +1.3% | 19.05 | 5.08 |
12/09 | 223 | 224 | 217 | 219 | -2.45% | 686,000 | 362億1308万 | +4.4% | 19.54 | 5.21 |
12/08 | 222 | 225 | 220 | 225 | +1.7% | 808,400 | 371億2150万 | +7.02% | 20.03 | 5.34 |
12/07 | 221 | 224 | 220 | 221 | +0.45% | 809,600 | 365億212万 | +5.74% | 19.69 | 5.25 |
12/04 | 215 | 221 | 215 | 220 | -0.34% | 671,600 | 363億3696万 | +5.77% | 19.61 | 5.23 |
12/03 | 221 | 223 | 218 | 221 | +0.34% | 1,001,200 | 364億6083万 | +6.13% | 19.67 | 5.25 |
12/02 | 219 | 222 | 217 | 220 | +0.34% | 792,000 | 363億3696万 | +6.28% | 19.61 | 5.23 |
12/01 | 214 | 220 | 214 | 219 | +2.45% | 553,200 | 362億1308万 | +6.43% | 19.54 | 5.21 |
11/30 | 219 | 219 | 214 | 214 | -2.73% | 441,600 | 353億4595万 | +3.88% | 19.07 | 5.09 |
11/27 | 218 | 223 | 216 | 220 | +1.03% | 1,244,800 | 363億3696万 | +7.32% | 19.61 | 5.23 |
11/26 | 213 | 219 | 212 | 218 | +2.71% | 817,200 | 359億6533万 | +6.74% | 19.41 | 5.18 |
11/25 | 217 | 217 | 212 | 212 | -2.3% | 374,400 | 350億1561万 | +3.92% | 18.89 | 5.04 |
11/24 | 212 | 218 | 212 | 217 | +2.48% | 798,800 | 358億4145万 | +6.9% | 19.34 | 5.16 |
11/20 | 207 | 212 | 207 | 212 | +2.17% | 688,000 | 349億7432万 | +4.31% | 18.87 | 5.03 |
11/19 | 206 | 209 | 203 | 207 | +0.85% | 826,400 | 342億3106万 | +2.6% | 18.47 | 4.93 |
11/18 | 205 | 206 | 203 | 206 | +2.11% | 1,072,400 | 339億4202万 | +1.73% | 18.31 | 4.88 |
11/17 | 196 | 201 | 196 | 201 | +2.81% | 578,400 | 332億4006万 | -0.37% | 17.93 | 4.78 |
11/16 | 197 | 198 | 195 | 196 | -1.88% | 824,000 | 323億3163万 | -3.57% | 17.44 | 4.65 |
11/13 | 200 | 201 | 199 | 200 | -0.37% | 648,800 | 329億5101万 | -1.72% | 17.78 | 4.74 |
11/12 | 201 | 203 | 199 | 200 | -0.12% | 476,400 | 330億7489万 | -1.84% | 17.85 | 4.76 |
11/11 | 201 | 205 | 200 | 201 | -0.12% | 612,800 | 331億1618万 | -2.2% | 17.87 | 4.77 |
11/10 | 198 | 203 | 198 | 201 | -0.12% | 538,000 | 331億5747万 | -2.07% | 17.89 | 4.77 |
11/09 | 201 | 204 | 200 | 201 | +0.37% | 526,000 | 331億9876万 | -2.43% | 17.91 | 4.78 |
11/06 | 201 | 202 | 197 | 200 | +0.38% | 416,400 | 330億7489万 | -3.26% | 17.85 | 4.76 |
11/05 | 206 | 206 | 199 | 200 | -3.16% | 926,000 | 329億5101万 | -3.62% | 17.78 | 4.74 |
11/04 | 206 | 208 | 205 | 206 | +1.6% | 875,600 | 340億2460万 | -0.96% | 18.36 | 4.9 |
11/02 | 213 | 213 | 202 | 203 | -2.76% | 1,421,600 | 334億8781万 | -2.52% | 18.07 | 4.82 |
10/30 | 209 | 209 | 202 | 209 | -0.12% | 505,600 | 344億3752万 | +0.24% | 18.58 | 4.96 |
10/29 | 208 | 209 | 206 | 209 | +1.71% | 405,200 | 344億7882万 | +0.36% | 18.6 | 4.96 |
10/28 | 201 | 206 | 201 | 205 | +1.86% | 329,200 | 339億73万 | -1.32% | 18.29 | 4.88 |
10/27 | 204 | 204 | 202 | 202 | -1.1% | 434,000 | 332億8135万 | -3.13% | 17.96 | 4.79 |
10/26 | 205 | 206 | 204 | 204 | +0.37% | 507,600 | 336億5298万 | -2.04% | 18.16 | 4.84 |
10/23 | 205 | 205 | 200 | 203 | +1.12% | 570,000 | 335億2910万 | -2.4% | 18.09 | 4.83 |
10/22 | 201 | 201 | 199 | 201 | +0.63% | 362,800 | 331億5747万 | -3.95% | 17.89 | 4.77 |
10/21 | 204 | 205 | 196 | 200 | -0.13% | 630,000 | 329億5101万 | -5% | 17.78 | 4.74 |
10/20 | 203 | 204 | 200 | 200 | +0.25% | 492,800 | 329億9230万 | -4.88% | 17.8 | 4.75 |
10/19 | 203 | 205 | 199 | 199 | -1.24% | 369,600 | 329億972万 | -5.12% | 17.76 | 4.74 |
10/16 | 205 | 208 | 202 | 202 | -2.65% | 456,800 | 333億2264万 | -3.93% | 17.98 | 4.8 |
10/15 | 202 | 209 | 202 | 207 | +1.97% | 223,200 | 342億3106万 | -1.31% | 18.47 | 4.93 |
10/14 | 206 | 207 | 202 | 203 | -2.52% | 344,400 | 335億7039万 | -3.21% | 18.11 | 4.83 |
10/13 | 205 | 212 | 205 | 209 | +0.72% | 330,000 | 344億3752万 | -1.18% | 18.58 | 4.96 |
10/09 | 211 | 211 | 203 | 207 | -0.84% | 410,800 | 341億8977万 | -1.9% | 18.45 | 4.92 |
10/08 | 216 | 216 | 208 | 209 | -3.8% | 462,800 | 344億7882万 | -1.53% | 18.6 | 4.96 |
10/07 | 218 | 219 | 213 | 217 | -1.36% | 355,200 | 358億4145万 | +2.36% | 19.34 | 5.16 |
10/06 | 221 | 224 | 217 | 220 | -0.11% | 1,168,000 | 363億3696万 | +3.77% | 19.61 | 5.23 |
10/05 | 216 | 221 | 215 | 220 | +2.2% | 739,600 | 363億7825万 | +3.89% | 19.63 | 5.24 |
10/02 | 215 | 219 | 214 | 216 | -0.58% | 370,800 | 355億9370万 | +1.65% | 19.2 | 5.12 |
10/01 | 216 | 219 | 214 | 217 | +0.7% | 828,000 | 358億16万 | +2.24% | 19.32 | 5.15 |
09/30 | 220 | 220 | 215 | 215 | +1.89% | 1,353,600 | 355億5241万 | +1.53% | 19.18 | 5.12 |
09/29 | 214 | 215 | 207 | 211 | -1.4% | 3,220,800 | 348億9174万 | -0.82% | 18.83 | 5.02 |
09/28 | 209 | 219 | 209 | 214 | +2.27% | 1,216,000 | 353億8724万 | +0.12% | 19.09 | 5.09 |
09/25 | 200 | 212 | 200 | 210 | +3.08% | 875,600 | 346億269万 | -2.1% | 18.67 | 4.98 |
09/24 | 203 | 206 | 199 | 203 | -1.45% | 613,200 | 335億7039万 | -5.47% | 18.11 | 4.83 |
09/18 | 207 | 209 | 206 | 206 | -1.9% | 191,600 | 340億6590万 | -4.51% | 18.38 | 4.9 |
09/17 | 209 | 210 | 204 | 210 | +0.96% | 428,400 | 347億2657万 | -3.11% | 18.74 | 5 |
09/16 | 212 | 213 | 207 | 208 | +1.34% | 687,600 | 343億9623万 | -4.03% | 18.56 | 4.95 |
09/15 | 217 | 217 | 203 | 206 | -4.75% | 582,800 | 339億4202万 | -5.3% | 18.31 | 4.88 |
09/14 | 217 | 219 | 209 | 216 | +0.94% | 457,600 | 356億3499万 | -0.58% | 19.23 | 5.13 |
09/11 | 203 | 220 | 203 | 214 | +5.43% | 640,800 | 353億466万 | -1.5% | 19.05 | 5.08 |
09/10 | 206 | 208 | 202 | 203 | -3.11% | 351,200 | 334億8781万 | -6.57% | 18.07 | 4.82 |
09/09 | 209 | 217 | 205 | 209 | +10.13% | 928,000 | 345億6140万 | -4.01% | 18.65 | 4.97 |
09/08 | 205 | 209 | 189 | 190 | -8.76% | 1,027,200 | 313億8192万 | -12.84% | 16.93 | 4.52 |
09/07 | 213 | 214 | 204 | 208 | -4.91% | 696,800 | 343億9623万 | -4.91% | 18.56 | 4.95 |
09/04 | 219 | 220 | 210 | 219 | -0.34% | 895,200 | 361億7179万 | -0.45% | 19.52 | 5.21 |
09/03 | 219 | 220 | 215 | 220 | +1.27% | 512,400 | 362億9566万 | -0.11% | 19.58 | 5.22 |
09/02 | 208 | 221 | 207 | 217 | +2.12% | 815,600 | 358億4145万 | -1.36% | 19.34 | 5.16 |
09/01 | 222 | 222 | 209 | 213 | -5.03% | 554,800 | 350億9820万 | -3.85% | 18.94 | 5.05 |
08/31 | 218 | 224 | 214 | 224 | +3.59% | 1,074,400 | 369億5634万 | +1.24% | 19.94 | 5.32 |
08/28 | 217 | 220 | 214 | 216 | -2.7% | 1,599,600 | 356億7628万 | -2.26% | 19.25 | 5.13 |
08/27 | 219 | 228 | 216 | 222 | +4.59% | 590,400 | 366億6729万 | 0% | 19.78 | 5.28 |
08/26 | 211 | 222 | 209 | 212 | +1.56% | 601,200 | 350億5690万 | -4.39% | 18.92 | 5.04 |
08/25 | 215 | 227 | 201 | 209 | -5.96% | 687,600 | 345億2011万 | -5.86% | 18.63 | 4.97 |
08/24 | 220 | 230 | 209 | 222 | -4.82% | 1,077,600 | 367億858万 | -0.34% | 19.81 | 5.28 |
08/21 | 230 | 237 | 229 | 234 | -1.79% | 544,400 | 385億6672万 | +4.71% | 20.81 | 5.55 |
08/20 | 233 | 241 | 228 | 238 | +2.48% | 626,800 | 392億6869万 | +7.09% | 21.19 | 5.65 |
08/19 | 227 | 233 | 227 | 232 | +3.57% | 532,400 | 383億1897万 | +4.98% | 20.68 | 5.51 |
08/18 | 230 | 230 | 220 | 224 | -2.82% | 752,000 | 369億9763万 | +1.82% | 19.96 | 5.32 |
08/17 | 220 | 231 | 217 | 231 | +3.02% | 388,800 | 380億7122万 | +5.25% | 20.54 | 5.48 |
08/14 | 210 | 229 | 210 | 224 | +6.04% | 641,600 | 369億5634万 | +2.64% | 19.94 | 5.32 |
08/13 | 207 | 213 | 207 | 211 | +1.93% | 133,600 | 348億5044万 | -2.76% | 18.8 | 5.02 |
08/12 | 208 | 209 | 203 | 207 | -0.12% | 307,200 | 341億8977万 | -4.61% | 18.45 | 4.92 |
08/11 | 213 | 213 | 207 | 207 | -2.59% | 230,800 | 342億3106万 | -4.05% | 18.47 | 4.93 |
08/10 | 213 | 214 | 207 | 213 | -1.73% | 597,200 | 351億3949万 | -1.5% | 18.96 | 5.06 |
08/07 | 222 | 222 | 215 | 217 | -2.37% | 274,400 | 357億5887万 | +0.7% | 19.29 | 5.15 |
08/06 | 225 | 227 | 221 | 222 | -0.11% | 307,600 | 366億2600万 | +3.62% | 19.76 | 5.27 |
08/05 | 220 | 225 | 219 | 222 | +1.14% | 146,400 | 366億6729万 | +4.23% | 19.78 | 5.28 |
08/04 | 224 | 224 | 217 | 220 | -2.01% | 244,400 | 362億5437万 | +3.54% | 19.56 | 5.22 |