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 | 956 | 956 | 940 | 950 | -0.63% | 5,100 | 65億7818万 | -3.55% | 12.2 | 1.49 |
| 12/29 | 955 | 956 | 938 | 956 | +0.1% | 5,100 | 66億1972万 | -3.14% | 12.28 | 1.5 |
| 12/28 | 931 | 959 | 928 | 955 | +0.1% | 14,600 | 66億1280万 | -3.34% | 12.26 | 1.5 |
| 12/25 | 985 | 985 | 950 | 954 | -1.34% | 19,100 | 66億587万 | -3.54% | 12.25 | 1.5 |
| 12/24 | 987 | 990 | 965 | 967 | -2.03% | 26,000 | 66億9589万 | -2.32% | 12.42 | 1.52 |
| 12/22 | 988 | 997 | 987 | 987 | -0.4% | 10,000 | 68億3438万 | -0.3% | 12.67 | 1.55 |
| 12/21 | 994 | 994 | 983 | 991 | -0.1% | 8,600 | 68億6208万 | +0.2% | 12.73 | 1.56 |
| 12/18 | 992 | 998 | 990 | 992 | -0.3% | 10,400 | 68億6900万 | +0.4% | 12.74 | 1.56 |
| 12/17 | 995 | 997 | 991 | 995 | +0.1% | 11,400 | 68億8977万 | +0.91% | 12.78 | 1.56 |
| 12/16 | 997 | 997 | 988 | 994 | +0.91% | 9,700 | 68億8285万 | +0.91% | 12.76 | 1.56 |
| 12/15 | 993 | 995 | 984 | 985 | -0.51% | 5,400 | 68億2053万 | +0.2% | 12.65 | 1.55 |
| 12/14 | 994 | 996 | 972 | 990 | -0.6% | 11,500 | 68億5515万 | +0.81% | 12.71 | 1.56 |
| 12/11 | 995 | 996 | 990 | 996 | +0.81% | 21,500 | 68億9670万 | +1.53% | 12.79 | 1.56 |
| 12/10 | 985 | 993 | 985 | 988 | -0.5% | 6,700 | 68億4130万 | +0.92% | 12.69 | 1.55 |
| 12/09 | 993 | 995 | 985 | 993 | 0% | 7,800 | 68億7592万 | +1.53% | 12.75 | 1.56 |
| 12/08 | 995 | 995 | 988 | 993 | +0.1% | 5,300 | 68億7592万 | +1.64% | 12.75 | 1.56 |
| 12/07 | 996 | 996 | 991 | 992 | +0.1% | 8,700 | 68億6900万 | +1.74% | 12.74 | 1.56 |
| 12/04 | 994 | 994 | 985 | 991 | -0.3% | 8,800 | 68億6208万 | +1.75% | 12.73 | 1.56 |
| 12/03 | 986 | 994 | 986 | 994 | +0.1% | 4,300 | 68億8285万 | +2.16% | 12.76 | 1.56 |
| 12/02 | 995 | 995 | 986 | 993 | -0.2% | 8,200 | 68億7592万 | +2.27% | 12.75 | 1.56 |
| 12/01 | 995 | 995 | 982 | 995 | 0% | 7,500 | 68億8977万 | +2.58% | 12.78 | 1.56 |
| 11/30 | 993 | 996 | 990 | 995 | +0.51% | 6,200 | 68億8977万 | +2.79% | 12.78 | 1.56 |
| 11/27 | 993 | 993 | 982 | 990 | -0.3% | 5,100 | 68億5515万 | +2.38% | 12.71 | 1.56 |
| 11/26 | 989 | 996 | 988 | 993 | -0.2% | 9,400 | 68億7592万 | +2.9% | 12.75 | 1.56 |
| 11/25 | 997 | 997 | 988 | 995 | -0.2% | 5,700 | 68億8977万 | +3.32% | 12.78 | 1.56 |
| 11/24 | 988 | 997 | 987 | 997 | +1.01% | 12,600 | 69億362万 | +3.64% | 12.8 | 1.57 |
| 11/20 | 978 | 989 | 977 | 987 | +0.82% | 10,400 | 68億3438万 | +2.81% | 12.67 | 1.55 |
| 11/19 | 985 | 985 | 975 | 979 | +0.72% | 10,600 | 67億7898万 | +2.19% | 12.57 | 1.54 |
| 11/18 | 967 | 974 | 961 | 972 | +0.83% | 73,700 | 67億3051万 | +1.57% | 12.48 | 1.53 |
| 11/17 | 961 | 965 | 957 | 964 | 0% | 10,900 | 66億7512万 | +0.73% | 12.38 | 1.51 |
| 11/16 | 962 | 964 | 958 | 964 | +0.21% | 9,800 | 66億7512万 | +0.84% | 12.38 | 1.51 |
| 11/13 | 964 | 964 | 957 | 962 | -0.1% | 3,900 | 66億6127万 | +0.63% | 12.35 | 1.51 |
| 11/12 | 960 | 965 | 958 | 963 | +0.73% | 13,100 | 66億6819万 | +0.84% | 12.37 | 1.51 |
| 11/11 | 951 | 960 | 950 | 956 | +0.31% | 10,400 | 66億1972万 | +0.1% | 12.28 | 1.5 |
| 11/10 | 961 | 961 | 952 | 953 | -0.73% | 11,600 | 65億9895万 | -0.1% | 12.24 | 1.5 |
| 11/09 | 955 | 964 | 953 | 960 | +0.63% | 9,800 | 66億4742万 | +0.73% | 12.33 | 1.51 |
| 11/06 | 951 | 958 | 951 | 954 | -0.31% | 4,500 | 66億587万 | +0.21% | 12.25 | 1.5 |
| 11/05 | 962 | 962 | 952 | 957 | -0.21% | 8,900 | 66億2665万 | +0.63% | 12.29 | 1.5 |
| 11/04 | 950 | 962 | 950 | 959 | +0.21% | 9,300 | 66億4049万 | +1.05% | 12.31 | 1.51 |
| 11/02 | 960 | 960 | 953 | 957 | -0.1% | 7,200 | 66億2665万 | +0.95% | 12.29 | 1.5 |
| 10/30 | 963 | 963 | 957 | 958 | -0.21% | 4,200 | 66億3357万 | +1.16% | 12.3 | 1.51 |
| 10/29 | 963 | 963 | 957 | 960 | +0.1% | 4,100 | 66億4742万 | +1.59% | 12.33 | 1.51 |
| 10/28 | 960 | 960 | 953 | 959 | +0.63% | 2,500 | 66億4049万 | +1.7% | 12.31 | 1.51 |
| 10/27 | 964 | 964 | 934 | 953 | -0.83% | 7,700 | 65億9895万 | +1.17% | 12.24 | 1.5 |
| 10/26 | 960 | 964 | 940 | 961 | +0.21% | 10,500 | 66億5434万 | +2.13% | 12.34 | 1.51 |
| 10/23 | 959 | 960 | 953 | 959 | +0.42% | 4,900 | 66億4049万 | +2.13% | 12.31 | 1.51 |
| 10/22 | 957 | 959 | 948 | 955 | +0.32% | 13,700 | 66億1280万 | +1.92% | 12.26 | 1.5 |
| 10/21 | 950 | 954 | 950 | 952 | +0.42% | 5,100 | 65億9202万 | +1.82% | 12.22 | 1.5 |
| 10/20 | 950 | 951 | 947 | 948 | -0.11% | 3,200 | 65億6433万 | +1.61% | 12.17 | 1.49 |
| 10/19 | 951 | 951 | 948 | 949 | -0.21% | 2,100 | 65億7125万 | +1.93% | 12.19 | 1.49 |
| 10/16 | 958 | 958 | 942 | 951 | -0.11% | 4,500 | 65億8510万 | +2.59% | 12.21 | 1.49 |
| 10/15 | 956 | 956 | 942 | 952 | -0.42% | 9,000 | 65億9202万 | +3.03% | 12.22 | 1.5 |
| 10/14 | 950 | 968 | 950 | 956 | -0.1% | 6,300 | 66億1972万 | +3.8% | 12.28 | 1.5 |
| 10/13 | 958 | 958 | 952 | 957 | +0.1% | 3,300 | 66億2665万 | +4.13% | 12.29 | 1.5 |
| 10/09 | 949 | 956 | 947 | 956 | +0.84% | 11,800 | 66億1972万 | +4.37% | 12.28 | 1.5 |
| 10/08 | 949 | 949 | 939 | 948 | +0.11% | 5,900 | 65億6433万 | +3.72% | 12.17 | 1.49 |
| 10/07 | 946 | 950 | 945 | 947 | +0.11% | 3,700 | 65億5740万 | +3.72% | 12.16 | 1.49 |
| 10/06 | 949 | 950 | 933 | 946 | +1.5% | 16,000 | 65億5048万 | +3.61% | 12.15 | 1.49 |
| 10/05 | 936 | 936 | 932 | 932 | -0.11% | 5,300 | 64億5354万 | +2.19% | 11.97 | 1.46 |
| 10/02 | 936 | 936 | 925 | 933 | -0.32% | 4,900 | 64億6046万 | +2.41% | 11.98 | 1.47 |
| 10/01 | 936 | 943 | 933 | 936 | +0.65% | 4,000 | 64億8123万 | +2.97% | 12.02 | 1.47 |
| 09/30 | 929 | 935 | 925 | 930 | +1.86% | 7,500 | 64億3969万 | +2.54% | 11.94 | 1.46 |
| 09/29 | 930 | 930 | 910 | 913 | -3.08% | 11,600 | 63億2197万 | +0.55% | 11.72 | 1.43 |
| 09/28 | 950 | 950 | 920 | 942 | +2.39% | 22,600 | 65億2278万 | +3.52% | 12.1 | 1.48 |
| 09/25 | 915 | 920 | 898 | 920 | +1.32% | 12,300 | 63億7044万 | +0.99% | 11.81 | 1.45 |
| 09/24 | 900 | 913 | 900 | 908 | -1.2% | 9,000 | 62億8735万 | -0.55% | 11.66 | 1.43 |
| 09/18 | 926 | 926 | 918 | 919 | -0.22% | 1,800 | 63億6352万 | +0.33% | 11.8 | 1.44 |
| 09/17 | 915 | 925 | 915 | 921 | -0.22% | 4,300 | 63億7737万 | +0.33% | 11.83 | 1.45 |
| 09/16 | 930 | 931 | 918 | 923 | +0.54% | 3,600 | 63億9122万 | +0.44% | 11.85 | 1.45 |
| 09/15 | 910 | 925 | 908 | 918 | +1.44% | 15,600 | 63億5659万 | -0.33% | 11.79 | 1.44 |
| 09/14 | 910 | 912 | 905 | 905 | -0.98% | 3,100 | 62億6658万 | -2.06% | 11.62 | 1.42 |
| 09/11 | 914 | 915 | 907 | 914 | +1.67% | 11,400 | 63億2890万 | -1.3% | 11.74 | 1.44 |
| 09/10 | 903 | 903 | 890 | 899 | +0.45% | 11,600 | 62億2503万 | -3.13% | 11.54 | 1.41 |
| 09/09 | 875 | 897 | 870 | 895 | +4.8% | 15,400 | 61億9733万 | -3.76% | 11.49 | 1.41 |
| 09/08 | 862 | 872 | 854 | 854 | -2.06% | 31,800 | 59億1343万 | -8.37% | 10.97 | 1.34 |
| 09/07 | 882 | 900 | 870 | 872 | -1.36% | 22,700 | 60億3807万 | -6.84% | 11.2 | 1.37 |
| 09/04 | 897 | 900 | 880 | 884 | -1.12% | 13,200 | 61億2116万 | -5.86% | 11.35 | 1.39 |
| 09/03 | 907 | 908 | 894 | 894 | -0.11% | 9,700 | 61億9041万 | -5.1% | 11.48 | 1.4 |
| 09/02 | 899 | 914 | 890 | 895 | -0.78% | 15,300 | 61億9733万 | -5.29% | 11.49 | 1.41 |
| 09/01 | 928 | 930 | 902 | 902 | -3.01% | 14,800 | 62億4580万 | -4.75% | 11.58 | 1.42 |
| 08/31 | 944 | 944 | 928 | 930 | -0.75% | 8,900 | 64億3969万 | -2% | 11.94 | 1.46 |
| 08/28 | 938 | 938 | 929 | 937 | +1.63% | 8,200 | 64億8816万 | -1.47% | 12.03 | 1.47 |
| 08/27 | 938 | 938 | 921 | 922 | +0.44% | 10,300 | 63億8429万 | -3.15% | 11.84 | 1.45 |
| 08/26 | 885 | 919 | 870 | 918 | +5.88% | 23,100 | 63億5659万 | -3.67% | 11.79 | 1.44 |
| 08/25 | 874 | 899 | 852 | 867 | -3.88% | 39,100 | 60億345万 | -9.21% | 11.13 | 1.36 |
| 08/24 | 938 | 942 | 900 | 902 | -5.15% | 49,800 | 62億4580万 | -5.94% | 11.58 | 1.42 |
| 08/21 | 960 | 961 | 950 | 951 | -1.14% | 22,400 | 65億8510万 | -1.14% | 12.21 | 1.49 |
| 08/20 | 960 | 978 | 960 | 962 | +0.1% | 7,500 | 66億6127万 | -0.1% | 12.35 | 1.51 |
| 08/19 | 968 | 974 | 960 | 961 | -1.23% | 6,400 | 66億5434万 | -0.31% | 12.34 | 1.51 |
| 08/18 | 973 | 979 | 972 | 973 | +0.31% | 6,100 | 67億3744万 | +0.72% | 12.49 | 1.53 |
| 08/17 | 966 | 973 | 966 | 970 | +0.1% | 11,600 | 67億1666万 | +0.41% | 12.46 | 1.52 |
| 08/14 | 973 | 973 | 958 | 969 | -0.1% | 12,800 | 67億974万 | +0.31% | 12.44 | 1.52 |
| 08/13 | 970 | 973 | 967 | 970 | -0.31% | 16,900 | 67億1666万 | +0.41% | 12.46 | 1.52 |
| 08/12 | 979 | 979 | 969 | 973 | -0.21% | 13,700 | 67億3744万 | +0.72% | 12.49 | 1.53 |
| 08/11 | 972 | 978 | 972 | 975 | +0.31% | 10,400 | 67億5129万 | +0.93% | 12.52 | 1.53 |
| 08/10 | 950 | 975 | 950 | 972 | +2.32% | 25,100 | 67億3051万 | +0.52% | 12.48 | 1.53 |
| 08/07 | 955 | 955 | 950 | 950 | 0% | 8,900 | 65億7818万 | -1.86% | 12.2 | 1.49 |
| 08/06 | 958 | 958 | 950 | 950 | 0% | 11,000 | 65億7818万 | -1.96% | 12.2 | 1.49 |
| 08/05 | 955 | 955 | 943 | 950 | -0.21% | 17,200 | 65億7818万 | -2.16% | 12.2 | 1.49 |
| 08/04 | 956 | 956 | 949 | 952 | -0.21% | 16,900 | 65億9202万 | -2.16% | 12.22 | 1.5 |
