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 | 783 | 784 | 780 | 782 | +0.13% | 8,800 | 382億8672万 | -2.98% | 9.84 | 1.2 |
| 12/29 | 772 | 782 | 768 | 781 | +1.69% | 17,400 | 382億3776万 | -3.34% | 9.83 | 1.2 |
| 12/28 | 763 | 772 | 761 | 768 | -1.92% | 38,800 | 376億128万 | -5.07% | 9.67 | 1.18 |
| 12/25 | 783 | 786 | 777 | 783 | -0.25% | 112,600 | 383億3568万 | -3.33% | 9.85 | 1.2 |
| 12/24 | 790 | 793 | 785 | 785 | -0.38% | 23,500 | 384億3360万 | -3.21% | 9.88 | 1.21 |
| 12/22 | 789 | 791 | 786 | 788 | -0.51% | 28,900 | 385億8048万 | -2.96% | 9.92 | 1.21 |
| 12/21 | 805 | 805 | 791 | 792 | -1.61% | 22,400 | 387億7632万 | -2.46% | 9.97 | 1.22 |
| 12/18 | 811 | 815 | 803 | 805 | -0.49% | 13,800 | 394億1280万 | -0.86% | 10.13 | 1.24 |
| 12/17 | 808 | 816 | 804 | 809 | +1% | 15,500 | 396億864万 | -0.37% | 10.18 | 1.24 |
| 12/16 | 800 | 802 | 796 | 801 | +0.5% | 9,900 | 392億1696万 | -1.23% | 10.08 | 1.23 |
| 12/15 | 797 | 806 | 797 | 797 | 0% | 9,500 | 390億2112万 | -1.6% | 10.03 | 1.22 |
| 12/14 | 802 | 803 | 792 | 797 | -2.21% | 27,500 | 390億2112万 | -1.6% | 10.03 | 1.22 |
| 12/11 | 813 | 817 | 812 | 815 | +0.62% | 32,200 | 399億240万 | +0.74% | 10.26 | 1.25 |
| 12/10 | 812 | 817 | 810 | 810 | -0.25% | 11,600 | 396億5760万 | +0.37% | 10.19 | 1.24 |
| 12/09 | 810 | 818 | 810 | 812 | -0.49% | 12,900 | 397億5552万 | +0.87% | 10.22 | 1.25 |
| 12/08 | 818 | 822 | 814 | 816 | -0.24% | 10,300 | 399億5136万 | +1.49% | 10.27 | 1.25 |
| 12/07 | 817 | 826 | 810 | 818 | +0.12% | 15,700 | 400億4928万 | +2% | 10.29 | 1.26 |
| 12/04 | 813 | 822 | 813 | 817 | -1.21% | 14,000 | 400億32万 | +2.13% | 10.28 | 1.25 |
| 12/03 | 828 | 830 | 821 | 827 | -0.12% | 20,100 | 404億8992万 | +3.5% | 10.41 | 1.27 |
| 12/02 | 831 | 831 | 825 | 828 | 0% | 15,000 | 405億3888万 | +4.02% | 10.42 | 1.27 |
| 12/01 | 820 | 828 | 819 | 828 | +1.35% | 9,500 | 405億3888万 | +4.28% | 10.42 | 1.27 |
| 11/30 | 824 | 824 | 814 | 817 | -0.85% | 15,900 | 400億32万 | +3.16% | 10.28 | 1.25 |
| 11/27 | 828 | 832 | 823 | 824 | -0.36% | 13,700 | 403億4304万 | +4.3% | 10.37 | 1.27 |
| 11/26 | 821 | 834 | 821 | 827 | +0.73% | 18,500 | 404億8992万 | +4.95% | 10.41 | 1.27 |
| 11/25 | 828 | 828 | 820 | 821 | -0.48% | 12,400 | 401億9616万 | +4.45% | 10.33 | 1.26 |
| 11/24 | 815 | 825 | 814 | 825 | +1.6% | 22,800 | 403億9200万 | +5.23% | 10.38 | 1.27 |
| 11/20 | 807 | 812 | 804 | 812 | +1.25% | 8,600 | 397億5552万 | +3.84% | 10.22 | 1.25 |
| 11/19 | 809 | 811 | 799 | 802 | -0.5% | 27,600 | 392億6592万 | +2.82% | 10.09 | 1.23 |
| 11/18 | 804 | 808 | 801 | 806 | +0.75% | 24,900 | 394億6176万 | +3.6% | 10.14 | 1.24 |
| 11/17 | 799 | 800 | 795 | 800 | +0.5% | 17,500 | 391億6800万 | +3.09% | 10.07 | 1.23 |
| 11/16 | 794 | 800 | 789 | 796 | 0% | 15,200 | 389億7216万 | +2.84% | 10.02 | 1.22 |
| 11/13 | 797 | 799 | 785 | 796 | -0.13% | 18,100 | 389億7216万 | +3.11% | 10.02 | 1.22 |
| 11/12 | 792 | 798 | 788 | 797 | +1.01% | 19,900 | 390億2112万 | +3.51% | 10.03 | 1.22 |
| 11/11 | 785 | 793 | 784 | 789 | +0.51% | 19,400 | 386億2944万 | +2.73% | 9.93 | 1.21 |
| 11/10 | 785 | 789 | 781 | 785 | -0.25% | 18,400 | 384億3360万 | +2.48% | 9.88 | 1.21 |
| 11/09 | 775 | 793 | 775 | 787 | +2.21% | 63,500 | 385億3152万 | +3.01% | 9.9 | 1.21 |
| 11/06 | 770 | 778 | 766 | 770 | +0.52% | 21,300 | 376億9920万 | +1.05% | 9.69 | 1.18 |
| 11/05 | 777 | 777 | 766 | 766 | -0.65% | 18,500 | 375億336万 | +0.79% | 9.64 | 1.18 |
| 11/04 | 770 | 780 | 770 | 771 | +0.26% | 10,900 | 377億4816万 | +1.58% | 9.7 | 1.18 |
| 11/02 | 773 | 777 | 768 | 769 | -1.03% | 15,600 | 376億5024万 | +1.45% | 9.68 | 1.18 |
| 10/30 | 771 | 784 | 771 | 777 | +0.78% | 15,400 | 380億4192万 | +2.51% | 9.78 | 1.19 |
| 10/29 | 770 | 776 | 770 | 771 | -0.13% | 8,400 | 377億4816万 | +1.98% | 9.7 | 1.18 |
| 10/28 | 770 | 773 | 765 | 772 | +0.26% | 5,700 | 377億9712万 | +2.25% | 9.72 | 1.19 |
| 10/27 | 775 | 776 | 764 | 770 | 0% | 13,100 | 376億9920万 | +1.99% | 9.69 | 1.18 |
| 10/26 | 777 | 779 | 767 | 770 | -0.13% | 10,200 | 376億9920万 | +2.12% | 9.69 | 1.18 |
| 10/23 | 785 | 785 | 771 | 771 | -0.52% | 17,000 | 377億4816万 | +2.25% | 9.7 | 1.18 |
| 10/22 | 771 | 784 | 771 | 775 | -1.02% | 5,900 | 379億4400万 | +2.92% | 9.75 | 1.19 |
| 10/21 | 771 | 783 | 770 | 783 | +1.69% | 11,300 | 383億3568万 | +4.26% | 9.85 | 1.2 |
| 10/20 | 781 | 783 | 766 | 770 | -1.41% | 16,500 | 376億9920万 | +2.67% | 9.69 | 1.18 |
| 10/19 | 760 | 785 | 757 | 781 | +2.49% | 25,700 | 382億3776万 | +4.27% | 9.83 | 1.2 |
| 10/16 | 769 | 770 | 758 | 762 | -0.26% | 12,400 | 373億752万 | +2.01% | 9.59 | 1.17 |
| 10/15 | 748 | 770 | 747 | 764 | +2.41% | 20,800 | 374億544万 | +2.55% | 9.61 | 1.17 |
| 10/14 | 753 | 753 | 743 | 746 | -1.06% | 12,600 | 365億2416万 | +0.27% | 9.39 | 1.15 |
| 10/13 | 749 | 756 | 741 | 754 | +0.53% | 30,400 | 369億1584万 | +1.34% | 9.49 | 1.16 |
| 10/09 | 746 | 753 | 738 | 750 | +0.54% | 27,100 | 367億2000万 | +0.94% | 9.44 | 1.15 |
| 10/08 | 750 | 750 | 737 | 746 | -0.53% | 18,500 | 365億2416万 | +0.54% | 9.39 | 1.15 |
| 10/07 | 744 | 750 | 741 | 750 | +1.21% | 11,700 | 367億2000万 | +0.94% | 9.44 | 1.15 |
| 10/06 | 741 | 747 | 737 | 741 | +0.27% | 17,800 | 362億7936万 | -0.4% | 9.33 | 1.14 |
| 10/05 | 740 | 749 | 736 | 739 | +0.41% | 14,700 | 361億8144万 | -0.81% | 9.3 | 1.13 |
| 10/02 | 740 | 743 | 727 | 736 | -0.81% | 28,700 | 360億3456万 | -1.21% | 9.26 | 1.13 |
| 10/01 | 737 | 750 | 737 | 742 | +1.09% | 17,500 | 363億2832万 | -0.4% | 9.34 | 1.14 |
| 09/30 | 736 | 743 | 730 | 734 | +0.69% | 14,800 | 359億3664万 | -1.34% | 9.24 | 1.13 |
| 09/29 | 740 | 747 | 727 | 729 | -3.19% | 13,400 | 356億9184万 | -2.15% | 9.17 | 1.12 |
| 09/28 | 756 | 760 | 741 | 753 | -0.4% | 23,500 | 368億6688万 | +0.94% | 9.48 | 1.16 |
| 09/25 | 739 | 756 | 739 | 756 | +2.02% | 25,400 | 370億1376万 | +1.07% | 9.51 | 1.16 |
| 09/24 | 750 | 750 | 735 | 741 | -1.33% | 22,600 | 362億7936万 | -1.2% | 9.33 | 1.14 |
| 09/18 | 763 | 763 | 748 | 751 | -1.7% | 10,800 | 367億6896万 | -0.13% | 9.45 | 1.15 |
| 09/17 | 748 | 764 | 748 | 764 | +1.33% | 22,200 | 374億544万 | +1.33% | 9.61 | 1.17 |
| 09/16 | 753 | 762 | 746 | 754 | +0.8% | 6,500 | 369億1584万 | -0.26% | 9.49 | 1.16 |
| 09/15 | 746 | 761 | 742 | 748 | +0.27% | 17,300 | 366億2208万 | -1.32% | 9.41 | 1.15 |
| 09/14 | 745 | 760 | 745 | 746 | +0.54% | 10,100 | 365億2416万 | -1.97% | 9.39 | 1.15 |
| 09/11 | 740 | 752 | 738 | 742 | +0.27% | 38,200 | 363億2832万 | -3.01% | 9.34 | 1.14 |
| 09/10 | 750 | 750 | 734 | 740 | -2.63% | 15,400 | 362億3040万 | -3.52% | 9.31 | 1.14 |
| 09/09 | 737 | 760 | 737 | 760 | +5.85% | 19,700 | 372億960万 | -1.3% | 9.56 | 1.17 |
| 09/08 | 721 | 729 | 718 | 718 | -1.1% | 21,800 | 351億5328万 | -6.99% | 9.04 | 1.1 |
| 09/07 | 722 | 733 | 722 | 726 | -0.68% | 15,400 | 355億4496万 | -6.32% | 9.14 | 1.11 |
| 09/04 | 753 | 753 | 728 | 731 | -1.88% | 17,100 | 357億8976万 | -5.92% | 9.2 | 1.12 |
| 09/03 | 755 | 757 | 740 | 745 | +2.62% | 24,600 | 364億7520万 | -4.36% | 9.38 | 1.14 |
| 09/02 | 727 | 744 | 721 | 726 | -1.22% | 32,200 | 355億4496万 | -7.04% | 9.14 | 1.11 |
| 09/01 | 773 | 773 | 731 | 735 | -5.16% | 16,800 | 359億8560万 | -6.01% | 9.25 | 1.13 |
| 08/31 | 767 | 775 | 765 | 775 | +1.04% | 26,400 | 379億4400万 | -1.15% | 9.75 | 1.19 |
| 08/28 | 771 | 772 | 759 | 767 | +1.19% | 9,600 | 375億5232万 | -2.04% | 9.65 | 1.18 |
| 08/27 | 764 | 772 | 752 | 758 | +0.4% | 32,800 | 371億1168万 | -3.19% | 9.54 | 1.16 |
| 08/26 | 725 | 755 | 720 | 755 | +5.01% | 85,400 | 369億6480万 | -3.7% | 9.5 | 1.16 |
| 08/25 | 700 | 744 | 700 | 719 | -1.51% | 84,200 | 352億224万 | -8.29% | 9.05 | 1.1 |
| 08/24 | 738 | 753 | 728 | 730 | -1.88% | 49,400 | 357億4080万 | -7.12% | 9.19 | 1.12 |
| 08/21 | 752 | 766 | 741 | 744 | -2.87% | 24,900 | 364億2624万 | -5.46% | 9.36 | 1.14 |
| 08/20 | 787 | 792 | 765 | 766 | -3.28% | 14,500 | 375億336万 | -2.92% | 9.64 | 1.18 |
| 08/19 | 803 | 810 | 792 | 792 | -2.34% | 6,800 | 387億7632万 | +0.38% | 9.97 | 1.22 |
| 08/18 | 810 | 812 | 800 | 811 | +0.37% | 11,700 | 397億656万 | +3.05% | 10.21 | 1.25 |
| 08/17 | 802 | 808 | 800 | 808 | +0.75% | 7,000 | 395億5968万 | +3.06% | 10.17 | 1.24 |
| 08/14 | 802 | 803 | 797 | 802 | +0.25% | 5,400 | 392億6592万 | +2.69% | 10.09 | 1.23 |
| 08/13 | 791 | 809 | 791 | 800 | -0.25% | 11,600 | 391億6800万 | +2.83% | 10.07 | 1.23 |
| 08/12 | 821 | 823 | 800 | 802 | -3.14% | 19,500 | 392億6592万 | +3.35% | 10.09 | 1.23 |
| 08/11 | 833 | 833 | 815 | 828 | -0.72% | 20,800 | 405億3888万 | +6.84% | 10.42 | 1.27 |
| 08/10 | 811 | 834 | 805 | 834 | +2.71% | 40,000 | 408億3264万 | +8.03% | 10.5 | 1.28 |
| 08/07 | 805 | 815 | 782 | 812 | +0.87% | 33,300 | 397億5552万 | +5.59% | 10.22 | 1.25 |
| 08/06 | 801 | 808 | 795 | 805 | +0.37% | 18,900 | 394億1280万 | +4.95% | 10.13 | 1.24 |
| 08/05 | 795 | 806 | 792 | 802 | +0.88% | 21,200 | 392億6592万 | +4.84% | 10.09 | 1.23 |
| 08/04 | 792 | 795 | 787 | 795 | +0.76% | 8,900 | 389億2320万 | +4.06% | 10 | 1.22 |
