株価チャート
2015/07/01～2015/11/30
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 |
| 11/30 | 1,124 | 1,125 | 1,100 | 1,102 | +1.57% | 6,600 | 121億789万 | +19.01% | 11.27 | 1.48 |
| 11/27 | 1,133 | 1,160 | 1,085 | 1,085 | -1.27% | 5,900 | 119億2111万 | +18.45% | 11.1 | 1.46 |
| 11/26 | 1,035 | 1,099 | 1,035 | 1,099 | +7.43% | 8,500 | 120億7493万 | +21.3% | 11.24 | 1.48 |
| 11/25 | 1,025 | 1,028 | 1,006 | 1,023 | +3.13% | 3,500 | 112億3990万 | +14.3% | 10.47 | 1.37 |
| 11/24 | 1,032 | 1,032 | 972 | 992 | +2.06% | 3,600 | 108億9930万 | +11.84% | 10.15 | 1.33 |
| 11/20 | 990 | 990 | 961 | 972 | -1.82% | 2,000 | 106億7955万 | +10.45% | 9.94 | 1.31 |
| 11/19 | 1,008 | 1,008 | 980 | 990 | -1.98% | 3,100 | 108億7732万 | +13.14% | 10.13 | 1.33 |
| 11/18 | 1,010 | 1,029 | 1,010 | 1,010 | -1.08% | 1,900 | 110億9707万 | +16.23% | 10.33 | 1.36 |
| 11/17 | 1,035 | 1,035 | 1,012 | 1,021 | +0.99% | 6,100 | 112億1793万 | +18.45% | 10.45 | 1.37 |
| 11/16 | 1,010 | 1,060 | 1,010 | 1,011 | +9.89% | 30,700 | 111億805万 | +18.25% | 10.34 | 1.36 |
| 11/13 | 878 | 921 | 875 | 920 | +5.14% | 2,000 | 101億822万 | +8.49% | 9.41 | 1.24 |
| 11/12 | 933 | 933 | 871 | 875 | -4.68% | 5,500 | 96億1380万 | +3.55% | 8.95 | 1.18 |
| 11/11 | 950 | 978 | 918 | 918 | +0.88% | 6,200 | 100億8624万 | +8.9% | 9.39 | 1.23 |
| 11/10 | 855 | 983 | 855 | 910 | +9.24% | 19,100 | 99億9835万 | +8.33% | 9.31 | 1.22 |
| 11/09 | 833 | 833 | 833 | 833 | 0% | 500 | 91億5233万 | -0.36% | 8.52 | 1.12 |
| 11/06 | 845 | 850 | 831 | 833 | -0.12% | 1,400 | 91億5233万 | -0.36% | 8.52 | 1.12 |
| 11/05 | 834 | 834 | 834 | 834 | 0% | 100 | 91億6332万 | -0.24% | 8.53 | 1.12 |
| 11/04 | 834 | 834 | 834 | 834 | 0% | 1,000 | 91億6332万 | -0.36% | 8.53 | 1.12 |
| 11/02 | 820 | 834 | 820 | 834 | +0.97% | 500 | 91億6332万 | -0.36% | 8.53 | 1.12 |
| 10/29 | 841 | 841 | 826 | 826 | -2.82% | 300 | 90億7542万 | -1.31% | 8.45 | 1.11 |
| 10/28 | 850 | 850 | 850 | 850 | 0% | 1,400 | 93億3912万 | +1.55% | 8.7 | 1.14 |
| 10/27 | 844 | 850 | 844 | 850 | +0.71% | 3,400 | 93億3912万 | +1.55% | 8.7 | 1.14 |
| 10/26 | 844 | 844 | 840 | 844 | +0.24% | 1,800 | 92億7319万 | +0.96% | 8.64 | 1.13 |
| 10/23 | 849 | 849 | 841 | 842 | -0.47% | 700 | 92億5122万 | +0.72% | 8.61 | 1.13 |
| 10/22 | 845 | 846 | 845 | 846 | +0.95% | 300 | 92億9517万 | +1.32% | 8.66 | 1.14 |
| 10/21 | 843 | 845 | 838 | 838 | -0.24% | 2,200 | 92億727万 | +0.6% | 8.57 | 1.13 |
| 10/20 | 840 | 840 | 840 | 840 | +1.82% | 200 | 92億2924万 | +1.08% | 8.59 | 1.13 |
| 10/19 | 801 | 845 | 801 | 825 | +0.49% | 11,500 | 90億6444万 | -0.24% | 8.44 | 1.11 |
| 10/16 | 821 | 821 | 821 | 821 | -1.08% | 100 | 90億2049万 | -0.24% | 8.4 | 1.1 |
| 10/15 | 834 | 839 | 821 | 830 | -0.72% | 3,200 | 91億1937万 | +1.1% | 8.49 | 1.11 |
| 10/14 | 835 | 836 | 835 | 836 | -0.48% | 600 | 91億8529万 | +1.95% | 8.55 | 1.12 |
| 10/13 | 863 | 863 | 840 | 840 | -1.18% | 1,000 | 92億2924万 | +2.94% | 8.59 | 1.13 |
| 10/09 | 838 | 850 | 831 | 850 | +2.29% | 6,900 | 93億3912万 | +4.55% | 8.7 | 1.14 |
| 10/07 | 850 | 850 | 831 | 831 | -2.24% | 1,700 | 91億3036万 | +2.34% | 8.5 | 1.12 |
| 10/06 | 850 | 850 | 850 | 850 | +2.29% | 200 | 93億3912万 | +4.81% | 8.7 | 1.14 |
| 10/05 | 838 | 838 | 831 | 831 | 0% | 400 | 91億3036万 | +2.72% | 8.5 | 1.12 |
| 10/02 | 831 | 831 | 831 | 831 | 0% | 100 | 91億3036万 | +3.23% | 8.5 | 1.12 |
| 10/01 | 831 | 832 | 830 | 831 | 0% | 2,400 | 91億3036万 | +3.62% | 8.5 | 1.12 |
| 09/30 | 846 | 846 | 816 | 831 | 0% | 34,300 | 91億3036万 | +3.88% | 8.5 | 1.12 |
| 09/29 | 831 | 831 | 831 | 831 | 0% | 100 | 91億3036万 | +3.62% | 8.5 | 1.12 |
| 09/28 | 856 | 856 | 831 | 831 | -1.19% | 4,100 | 91億3036万 | +3.23% | 8.5 | 1.12 |
| 09/25 | 841 | 867 | 841 | 841 | 0% | 2,100 | 92億4023万 | +3.96% | 8.6 | 1.13 |
| 09/24 | 844 | 864 | 840 | 841 | -0.36% | 3,800 | 92億4023万 | +3.57% | 8.6 | 1.13 |
| 09/18 | 842 | 844 | 830 | 844 | +2.06% | 1,400 | 92億7319万 | +3.56% | 8.64 | 1.13 |
| 09/17 | 840 | 840 | 827 | 827 | -1.55% | 1,400 | 90億8641万 | +1.1% | 8.46 | 1.11 |
| 09/16 | 834 | 841 | 816 | 840 | +0.6% | 11,400 | 92億2924万 | +2.19% | 8.59 | 1.13 |
| 09/15 | 836 | 836 | 806 | 835 | +0.6% | 500 | 91億7431万 | +1.33% | 8.54 | 1.12 |
| 09/14 | 835 | 836 | 830 | 830 | -0.6% | 4,100 | 91億1937万 | +0.24% | 8.49 | 1.11 |
| 09/11 | 790 | 835 | 790 | 835 | +6.91% | 7,300 | 91億7431万 | 0% | 8.54 | 1.12 |
| 09/10 | 786 | 786 | 768 | 781 | -0.13% | 2,300 | 85億8100万 | -7.24% | 7.99 | 1.05 |
| 09/09 | 744 | 783 | 744 | 782 | +5.82% | 5,700 | 85億9199万 | -8.22% | 8 | 1.05 |
| 09/08 | 743 | 759 | 732 | 739 | +1.37% | 1,600 | 81億1954万 | -14.27% | 7.56 | 0.99 |
| 09/07 | 750 | 750 | 718 | 729 | -6.78% | 12,100 | 80億966万 | -16.59% | 7.46 | 0.98 |
| 09/04 | 747 | 782 | 738 | 782 | -1.14% | 3,200 | 85億9199万 | -11.84% | 8 | 1.05 |
| 09/03 | 755 | 791 | 755 | 791 | +5.89% | 1,300 | 86億9087万 | -12.01% | 8.09 | 1.06 |
| 09/02 | 763 | 771 | 747 | 747 | -3.74% | 8,300 | 82億743万 | -17.91% | 7.64 | 1 |
| 09/01 | 800 | 830 | 775 | 776 | -3.24% | 6,500 | 85億2606万 | -15.84% | 7.94 | 1.04 |
| 08/31 | 803 | 806 | 801 | 802 | -1.35% | 3,300 | 88億1173万 | -14.04% | 8.21 | 1.08 |
| 08/28 | 845 | 845 | 801 | 813 | +1.63% | 5,800 | 89億3259万 | -13.69% | 8.32 | 1.09 |
| 08/27 | 762 | 800 | 748 | 800 | +7.1% | 12,400 | 87億8976万 | -15.88% | 8.19 | 1.07 |
| 08/26 | 720 | 747 | 716 | 747 | -0.4% | 16,000 | 82億743万 | -22.19% | 7.64 | 1 |
| 08/25 | 745 | 800 | 730 | 750 | -4.09% | 6,500 | 82億4040万 | -22.84% | 7.67 | 1.01 |
| 08/24 | 835 | 850 | 782 | 782 | -10.22% | 9,100 | 85億9199万 | -20.45% | 8 | 1.05 |
| 08/21 | 915 | 915 | 854 | 871 | -3.44% | 2,500 | 95億6985万 | -12.29% | 8.91 | 1.17 |
| 08/20 | 921 | 921 | 902 | 902 | -2.7% | 500 | 99億1045万 | -9.71% | 9.23 | 1.21 |
| 08/19 | 918 | 928 | 917 | 927 | -0.11% | 1,000 | 101億8513万 | -7.67% | 9.48 | 1.25 |
| 08/18 | 927 | 930 | 923 | 928 | +0.76% | 1,100 | 101億9612万 | -7.85% | 9.49 | 1.25 |
| 08/17 | 935 | 935 | 921 | 921 | -0.32% | 500 | 101億1921万 | -8.72% | 9.42 | 1.24 |
| 08/14 | 908 | 925 | 900 | 924 | +1.76% | 1,400 | 101億5217万 | -8.51% | 9.45 | 1.24 |
| 08/13 | 908 | 908 | 901 | 908 | +1.68% | 1,500 | 99億7637万 | -10.19% | 9.29 | 1.22 |
| 08/12 | 926 | 934 | 890 | 893 | -5.6% | 10,300 | 98億1156万 | -11.85% | 9.14 | 1.2 |
| 08/11 | 931 | 946 | 922 | 946 | -4.54% | 10,300 | 103億9389万 | -7.07% | 9.68 | 1.27 |
| 08/10 | 1,001 | 1,002 | 954 | 991 | -1.98% | 6,100 | 108億8831万 | -2.75% | 10.14 | 1.33 |
| 08/07 | 1,035 | 1,035 | 1,011 | 1,011 | -2.41% | 1,000 | 111億805万 | -0.88% | 10.34 | 1.36 |
| 08/06 | 1,037 | 1,037 | 1,036 | 1,036 | +0.78% | 300 | 113億8273万 | +1.47% | 10.6 | 1.39 |
| 08/05 | 1,015 | 1,030 | 1,005 | 1,028 | -1.15% | 2,700 | 112億9484万 | +0.69% | 10.52 | 1.38 |
| 08/04 | 1,065 | 1,065 | 1,040 | 1,040 | -2.35% | 1,700 | 114億2668万 | +1.86% | 10.64 | 1.4 |
| 08/03 | 1,050 | 1,069 | 1,050 | 1,065 | +0.09% | 1,100 | 117億136万 | +4.41% | 10.9 | 1.43 |
| 07/31 | 1,069 | 1,069 | 1,039 | 1,064 | -0.47% | 600 | 116億9038万 | +4.42% | 10.89 | 1.43 |
| 07/30 | 1,042 | 1,069 | 1,042 | 1,069 | +0.66% | 7,000 | 117億4531万 | +5.01% | 10.94 | 1.44 |
| 07/29 | 1,048 | 1,062 | 1,048 | 1,062 | +1.34% | 1,200 | 116億6840万 | +4.53% | 10.87 | 1.43 |
| 07/28 | 1,050 | 1,050 | 1,048 | 1,048 | +2.24% | 10,100 | 115億1458万 | +3.25% | 10.72 | 1.41 |
| 07/27 | 1,035 | 1,037 | 1,000 | 1,025 | -1.44% | 3,700 | 112億6188万 | +0.99% | 10.49 | 1.38 |
| 07/24 | 1,045 | 1,050 | 1,020 | 1,040 | +0.78% | 5,100 | 114億2668万 | +2.46% | 10.64 | 1.4 |
| 07/23 | 1,031 | 1,048 | 1,031 | 1,032 | +0.19% | 800 | 113億3879万 | +1.67% | 10.56 | 1.39 |
| 07/22 | 1,056 | 1,056 | 1,030 | 1,030 | -0.1% | 800 | 113億1681万 | +1.48% | 10.54 | 1.38 |
| 07/21 | 1,037 | 1,060 | 1,010 | 1,031 | +0.1% | 7,200 | 113億2780万 | +1.68% | 10.55 | 1.39 |
| 07/17 | 1,030 | 1,030 | 1,030 | 1,030 | +0.1% | 300 | 113億1681万 | +1.58% | 10.54 | 1.38 |
| 07/16 | 1,018 | 1,029 | 1,018 | 1,029 | +1.38% | 1,900 | 113億582万 | +1.58% | 10.53 | 1.38 |
| 07/15 | 999 | 1,016 | 999 | 1,015 | +1% | 13,200 | 111億5200万 | +0.2% | 10.38 | 1.36 |
| 07/14 | 973 | 1,007 | 973 | 1,005 | +3.61% | 3,300 | 110億4213万 | -0.89% | 10.28 | 1.35 |
| 07/13 | 969 | 970 | 955 | 970 | 0% | 2,900 | 106億5758万 | -4.34% | 9.92 | 1.3 |
| 07/10 | 935 | 970 | 935 | 970 | +3.85% | 1,300 | 106億5758万 | -4.53% | 9.92 | 1.3 |
| 07/09 | 952 | 960 | 885 | 934 | -3.41% | 13,100 | 102億6204万 | -8.34% | 9.56 | 1.25 |
| 07/08 | 995 | 995 | 962 | 967 | -3.3% | 2,600 | 106億2462万 | -5.47% | 9.89 | 1.3 |
| 07/07 | 985 | 1,010 | 985 | 1,000 | +1.21% | 1,400 | 109億8720万 | -2.44% | 10.23 | 1.34 |
| 07/06 | 1,000 | 1,000 | 987 | 988 | -2.27% | 4,200 | 108億5535万 | -3.7% | 10.11 | 1.33 |
| 07/03 | 1,020 | 1,020 | 1,005 | 1,011 | -1.84% | 800 | 111億805万 | -1.65% | 10.34 | 1.36 |
| 07/02 | 1,035 | 1,035 | 1,030 | 1,030 | 0% | 400 | 113億1681万 | +0.1% | 10.54 | 1.38 |
| 07/01 | 1,034 | 1,034 | 1,019 | 1,030 | -0.39% | 1,500 | 113億1681万 | 0% | 10.54 | 1.38 |
