株価チャート
2015/06/08~2015/10/30
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 |
10/30 | 551 | 553 | 544 | 549 | -0.36% | 34,200 | 164億3662万 | +0.37% | 14.02 | 1.79 |
10/29 | 550 | 555 | 548 | 551 | +0.36% | 22,000 | 164億9649万 | +1.1% | 14.07 | 1.79 |
10/28 | 552 | 552 | 541 | 549 | -1.61% | 35,200 | 164億3662万 | +0.73% | 14.02 | 1.79 |
10/27 | 556 | 566 | 556 | 558 | -0.89% | 92,200 | 167億607万 | +2.57% | 14.25 | 1.81 |
10/26 | 567 | 567 | 562 | 563 | +0.72% | 18,600 | 168億5576万 | +3.68% | 14.38 | 1.83 |
10/23 | 560 | 564 | 556 | 559 | +0.36% | 19,800 | 167億3601万 | +3.14% | 14.27 | 1.82 |
10/22 | 558 | 560 | 556 | 557 | -0.36% | 11,400 | 166億7613万 | +3.15% | 14.22 | 1.81 |
10/21 | 556 | 561 | 556 | 559 | -0.18% | 11,500 | 167億3601万 | +3.52% | 14.27 | 1.82 |
10/20 | 569 | 569 | 558 | 560 | -0.88% | 22,400 | 167億6595万 | +3.9% | 14.3 | 1.82 |
10/19 | 560 | 568 | 557 | 565 | +1.07% | 10,500 | 169億1564万 | +5.21% | 14.43 | 1.84 |
10/16 | 558 | 569 | 553 | 559 | +0.54% | 21,700 | 167億3601万 | +4.49% | 14.27 | 1.82 |
10/15 | 544 | 557 | 544 | 556 | +1.83% | 10,200 | 166億4619万 | +4.12% | 14.2 | 1.81 |
10/14 | 550 | 554 | 546 | 546 | -1.09% | 11,100 | 163億4680万 | +2.63% | 13.94 | 1.78 |
10/13 | 551 | 554 | 549 | 552 | +0.55% | 14,500 | 165億2643万 | +3.76% | 14.1 | 1.8 |
10/09 | 541 | 549 | 540 | 549 | +1.48% | 20,400 | 164億3662万 | +3.2% | 14.02 | 1.79 |
10/08 | 547 | 547 | 540 | 541 | -0.73% | 17,900 | 161億9710万 | +1.5% | 13.81 | 1.76 |
10/07 | 548 | 548 | 538 | 545 | -0.55% | 20,500 | 163億1686万 | +2.06% | 13.92 | 1.77 |
10/06 | 540 | 548 | 540 | 548 | +2.24% | 16,700 | 164億668万 | +2.62% | 13.99 | 1.78 |
10/05 | 545 | 545 | 530 | 536 | +0.37% | 27,000 | 160億4741万 | +0.37% | 13.69 | 1.74 |
10/02 | 528 | 540 | 528 | 534 | +1.14% | 24,900 | 159億8753万 | +0.19% | 13.64 | 1.74 |
10/01 | 529 | 534 | 526 | 528 | +0.19% | 12,000 | 158億789万 | -0.75% | 13.48 | 1.72 |
09/30 | 520 | 536 | 520 | 527 | +1.35% | 19,100 | 157億7795万 | -1.13% | 13.46 | 1.71 |
09/29 | 529 | 531 | 520 | 520 | -1.89% | 16,700 | 155億6838万 | -2.62% | 13.28 | 1.69 |
09/28 | 525 | 533 | 525 | 530 | +0.95% | 16,700 | 158億6777万 | -1.49% | 13.53 | 1.72 |
09/25 | 521 | 525 | 518 | 525 | +0.96% | 20,900 | 157億1808万 | -2.96% | 13.41 | 1.71 |
09/24 | 530 | 530 | 520 | 520 | -2.8% | 20,400 | 155億6838万 | -4.41% | 13.28 | 1.69 |
09/18 | 544 | 545 | 533 | 535 | -0.37% | 28,800 | 160億1747万 | -2.19% | 13.66 | 1.74 |
09/17 | 530 | 537 | 526 | 537 | +1.51% | 15,100 | 160億7735万 | -2.19% | 13.71 | 1.75 |
09/16 | 532 | 534 | 526 | 529 | +1.15% | 10,100 | 158億3783万 | -4.17% | 13.51 | 1.72 |
09/15 | 531 | 535 | 522 | 523 | -1.51% | 17,900 | 156億5820万 | -5.77% | 13.36 | 1.7 |
09/14 | 536 | 543 | 530 | 531 | -1.67% | 11,400 | 158億9771万 | -5.01% | 13.56 | 1.73 |
09/11 | 535 | 552 | 532 | 540 | +1.89% | 29,500 | 161億6716万 | -3.91% | 13.79 | 1.76 |
09/10 | 522 | 531 | 517 | 530 | +0.19% | 11,100 | 158億6777万 | -6.03% | 13.53 | 1.72 |
09/09 | 520 | 545 | 515 | 529 | +3.73% | 27,800 | 158億3783万 | -6.54% | 13.51 | 1.72 |
09/08 | 520 | 521 | 505 | 510 | -2.11% | 28,200 | 152億6899万 | -10.37% | 13.02 | 1.66 |
09/07 | 520 | 534 | 511 | 521 | -0.95% | 29,400 | 155億9832万 | -8.92% | 13.3 | 1.69 |
09/04 | 548 | 548 | 520 | 526 | -2.95% | 39,200 | 157億4801万 | -8.52% | 13.43 | 1.71 |
09/03 | 552 | 557 | 540 | 542 | -1.81% | 24,800 | 162億2704万 | -6.07% | 13.84 | 1.76 |
09/02 | 544 | 562 | 544 | 552 | -1.43% | 22,500 | 165億2643万 | -4.66% | 14.1 | 1.8 |
09/01 | 573 | 573 | 546 | 560 | -3.11% | 30,400 | 167億6595万 | -3.28% | 14.3 | 1.82 |
08/31 | 537 | 595 | 535 | 578 | +7.24% | 68,900 | 173億485万 | -0.34% | 14.76 | 1.88 |
08/28 | 540 | 561 | 529 | 539 | -0.19% | 50,800 | 161億3722万 | -7.07% | 13.76 | 1.75 |
08/27 | 530 | 557 | 530 | 540 | +3.25% | 28,700 | 161億6716万 | -7.22% | 13.79 | 1.76 |
08/26 | 515 | 526 | 514 | 523 | +2.75% | 40,300 | 156億5820万 | -10.6% | 13.36 | 1.7 |
08/25 | 495 | 530 | 471 | 509 | -5.21% | 64,600 | 152億3905万 | -13.29% | 13 | 1.66 |
08/24 | 565 | 565 | 533 | 537 | -6.61% | 59,700 | 160億7735万 | -9.14% | 13.71 | 1.75 |
08/21 | 592 | 592 | 575 | 575 | -4.01% | 32,300 | 172億354万 | -3.04% | 14.65 | 1.87 |
08/20 | 606 | 609 | 596 | 599 | -0.99% | 27,200 | 179億2160万 | +0.84% | 15.26 | 1.94 |
08/19 | 603 | 608 | 602 | 605 | +0.5% | 15,200 | 181億111万 | +1.85% | 15.41 | 1.96 |
08/18 | 602 | 605 | 598 | 602 | +0.5% | 12,200 | 180億1135万 | +1.52% | 15.34 | 1.95 |
08/17 | 597 | 602 | 595 | 599 | 0% | 14,100 | 179億2160万 | +1.18% | 15.26 | 1.94 |
08/14 | 599 | 600 | 594 | 599 | -0.17% | 15,700 | 179億2160万 | +1.35% | 15.26 | 1.94 |
08/13 | 607 | 609 | 598 | 600 | -1.15% | 19,600 | 179億5152万 | +1.52% | 15.29 | 1.95 |
08/12 | 612 | 613 | 606 | 607 | -0.82% | 14,700 | 181億6095万 | +2.71% | 15.46 | 1.97 |
08/11 | 605 | 614 | 602 | 612 | +0.99% | 25,400 | 183億1055万 | +3.38% | 15.59 | 1.99 |
08/10 | 596 | 606 | 594 | 606 | +1.68% | 32,800 | 181億3103万 | +2.36% | 15.44 | 1.97 |
08/07 | 590 | 596 | 589 | 596 | +0.34% | 27,500 | 178億3184万 | +0.51% | 15.18 | 1.93 |
08/06 | 592 | 597 | 587 | 594 | +0.51% | 25,600 | 177億7200万 | 0% | 15.13 | 1.93 |
08/05 | 591 | 594 | 586 | 591 | 0% | 19,900 | 176億8224万 | -0.67% | 15.06 | 1.92 |
08/04 | 596 | 596 | 588 | 591 | +0.51% | 15,600 | 176億8224万 | -1.01% | 15.06 | 1.92 |
08/03 | 585 | 592 | 584 | 588 | +0.51% | 17,500 | 175億9248万 | -1.67% | 14.98 | 1.91 |
07/31 | 580 | 588 | 578 | 585 | +1.21% | 14,800 | 175億1443万 | -2.5% | 14.91 | 1.9 |
07/30 | 574 | 583 | 574 | 578 | +0.87% | 19,200 | 173億485万 | -3.83% | 14.73 | 1.88 |
07/29 | 572 | 575 | 570 | 573 | +0.17% | 22,800 | 171億5516万 | -4.98% | 14.61 | 1.86 |
07/28 | 573 | 577 | 566 | 572 | -1.72% | 33,800 | 171億2522万 | -5.61% | 14.58 | 1.86 |
07/27 | 594 | 594 | 578 | 582 | -2.02% | 34,700 | 174億2461万 | -4.28% | 14.84 | 1.89 |
07/24 | 595 | 597 | 594 | 594 | -0.67% | 13,100 | 177億8388万 | -2.62% | 15.14 | 1.93 |
07/23 | 595 | 599 | 594 | 598 | +0.5% | 13,100 | 179億364万 | -2.13% | 15.24 | 1.94 |
07/22 | 594 | 597 | 592 | 595 | -0.17% | 14,000 | 178億1382万 | -2.78% | 15.17 | 1.93 |
07/21 | 597 | 599 | 594 | 596 | 0% | 16,300 | 178億4376万 | -2.77% | 15.19 | 1.93 |
07/17 | 602 | 602 | 592 | 596 | 0% | 21,500 | 178億4376万 | -3.09% | 15.19 | 1.93 |
07/16 | 595 | 598 | 591 | 596 | +1.19% | 22,500 | 178億4376万 | -3.25% | 15.19 | 1.93 |
07/15 | 600 | 600 | 589 | 589 | -1.01% | 25,100 | 176億3418万 | -4.54% | 15.02 | 1.91 |
07/14 | 589 | 597 | 588 | 595 | +3.3% | 22,100 | 178億1382万 | -3.72% | 15.17 | 1.93 |
07/13 | 571 | 596 | 571 | 576 | +1.05% | 38,600 | 172億4497万 | -6.95% | 14.68 | 1.87 |
07/10 | 582 | 582 | 566 | 570 | -2.4% | 40,900 | 170億6534万 | -8.21% | 14.53 | 1.85 |
07/09 | 595 | 597 | 555 | 584 | -4.26% | 79,900 | 174億8449万 | -6.41% | 14.89 | 1.9 |
07/08 | 624 | 624 | 610 | 610 | -1.77% | 54,300 | 182億6291万 | -2.4% | 15.55 | 1.98 |
07/07 | 627 | 632 | 621 | 621 | -0.8% | 35,900 | 185億9224万 | -0.8% | 15.83 | 2.02 |
07/06 | 629 | 636 | 625 | 626 | -0.48% | 19,700 | 187億4193万 | 0% | 15.96 | 2.03 |
07/03 | 629 | 633 | 629 | 629 | 0% | 14,000 | 188億3175万 | +0.48% | 16.03 | 2.04 |
07/02 | 625 | 638 | 624 | 629 | +1.13% | 57,400 | 188億3175万 | +0.48% | 16.03 | 2.04 |
07/01 | 623 | 625 | 620 | 622 | -0.48% | 31,600 | 186億2218万 | -0.8% | 15.86 | 2.02 |
06/30 | 621 | 627 | 620 | 625 | +0.32% | 30,400 | 187億1200万 | -0.48% | 15.93 | 2.03 |
06/29 | 620 | 626 | 620 | 623 | -0.95% | 51,000 | 186億5212万 | -0.8% | 15.88 | 2.02 |
06/26 | 628 | 629 | 624 | 629 | +0.16% | 32,000 | 188億3175万 | -0.16% | 16.03 | 2.04 |
06/25 | 625 | 630 | 625 | 628 | 0% | 31,100 | 188億181万 | -0.32% | 16.01 | 2.04 |
06/24 | 628 | 629 | 625 | 628 | -0.16% | 29,000 | 188億181万 | -0.48% | 16.01 | 2.04 |
06/23 | 627 | 630 | 627 | 629 | +0.32% | 32,400 | 188億3175万 | -0.47% | 16.03 | 2.04 |
06/22 | 626 | 628 | 625 | 627 | 0% | 26,500 | 187億7187万 | -0.79% | 15.98 | 2.04 |
06/19 | 630 | 630 | 627 | 627 | -0.32% | 34,300 | 187億7187万 | -0.79% | 15.98 | 2.04 |
06/18 | 627 | 630 | 626 | 629 | +0.32% | 20,500 | 188億3175万 | -0.47% | 16.03 | 2.04 |
06/17 | 626 | 628 | 625 | 627 | +0.16% | 18,100 | 187億7187万 | -0.79% | 15.98 | 2.04 |
06/16 | 626 | 628 | 623 | 626 | 0% | 22,900 | 187億4193万 | -0.95% | 15.96 | 2.03 |
06/15 | 626 | 629 | 623 | 626 | 0% | 29,100 | 187億4193万 | -1.11% | 15.96 | 2.03 |
06/12 | 622 | 629 | 622 | 626 | -0.32% | 51,800 | 187億4193万 | -1.26% | 15.96 | 2.03 |
06/11 | 622 | 628 | 621 | 628 | +1.29% | 29,200 | 188億181万 | -0.95% | 16.01 | 2.04 |
06/10 | 619 | 622 | 618 | 620 | 0% | 36,700 | 185億6230万 | -2.36% | 15.81 | 2.01 |
06/09 | 623 | 626 | 620 | 620 | -0.8% | 42,000 | 185億6230万 | -2.52% | 15.81 | 2.01 |
06/08 | 623 | 627 | 623 | 625 | 0% | 23,300 | 187億1200万 | -2.04% | 15.93 | 2.03 |