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 |
---|
2020 | 1/1, 株式分割 1→2 |
2017 | 1/1, 株式分割 1→2 |
2015 |
12/30 | 297 | 301 | 295 | 299 | +0.5% | 560,400 | 775億507万 | -1.4% | 59.22 | 8.23 |
12/29 | 295 | 301 | 292 | 297 | +0.17% | 1,078,400 | 771億1592万 | -1.57% | 58.92 | 8.19 |
12/28 | 305 | 305 | 296 | 297 | +0.08% | 544,800 | 769億8620万 | -1.41% | 58.82 | 8.18 |
12/25 | 288 | 298 | 288 | 297 | +2.07% | 634,000 | 769億2135万 | -0.84% | 58.78 | 8.17 |
12/24 | 297 | 302 | 290 | 291 | -2.19% | 936,400 | 753億6476万 | -2.19% | 57.59 | 8.01 |
12/22 | 298 | 302 | 294 | 297 | +0.68% | 880,800 | 770億5106万 | +0.68% | 58.87 | 8.18 |
12/21 | 296 | 301 | 292 | 295 | -1.83% | 936,800 | 765億3220万 | +0.68% | 58.48 | 8.13 |
12/18 | 307 | 309 | 301 | 301 | -1.72% | 1,016,400 | 779億5907万 | +3.26% | 59.57 | 8.28 |
12/17 | 311 | 313 | 305 | 306 | +0.82% | 856,800 | 793億2108万 | +5.8% | 60.61 | 8.43 |
12/16 | 296 | 306 | 291 | 303 | +3.15% | 1,869,600 | 786億7251万 | +5.66% | 60.11 | 8.36 |
12/15 | 298 | 306 | 294 | 294 | -2% | 640,800 | 762億7277万 | +3.16% | 58.28 | 8.1 |
12/14 | 291 | 304 | 290 | 300 | -0.08% | 1,349,600 | 778億2936万 | +6.01% | 59.47 | 8.27 |
12/11 | 294 | 305 | 294 | 300 | +1.78% | 1,042,000 | 778億9421万 | +6.85% | 59.52 | 8.27 |
12/10 | 303 | 303 | 294 | 295 | -3.2% | 1,549,200 | 765億3220万 | +6.12% | 58.48 | 8.13 |
12/09 | 313 | 317 | 303 | 305 | -3.56% | 1,566,400 | 790億6165万 | +10.42% | 60.41 | 8.4 |
12/08 | 317 | 324 | 312 | 316 | -0.16% | 2,621,600 | 819億8025万 | +14.91% | 62.64 | 8.71 |
12/07 | 316 | 319 | 311 | 317 | +1.93% | 1,970,000 | 821億997万 | +15.93% | 62.74 | 8.72 |
12/04 | 320 | 322 | 307 | 311 | -2.82% | 2,745,200 | 805億5338万 | +14.15% | 61.55 | 8.56 |
12/03 | 335 | 337 | 319 | 320 | -5.05% | 3,234,000 | 828億8826万 | +17.9% | 63.33 | 8.8 |
12/02 | 319 | 337 | 310 | 337 | +5.4% | 3,213,200 | 872億9859万 | +24.63% | 66.7 | 9.27 |
12/01 | 308 | 325 | 308 | 319 | +3.82% | 3,114,400 | 828億2341万 | +19.57% | 63.28 | 8.8 |
11/30 | 295 | 309 | 295 | 308 | +5.76% | 5,274,000 | 797億7509万 | +15.6% | 60.96 | 8.47 |
11/27 | 292 | 297 | 281 | 291 | +0.09% | 8,950,400 | 754億2962万 | +9.3% | 57.64 | 8.01 |
11/26 | 285 | 295 | 284 | 291 | +2.47% | 3,689,200 | 753億6476万 | +9.21% | 57.59 | 8.01 |
11/25 | 285 | 286 | 273 | 284 | +0.89% | 1,718,400 | 735億4874万 | +6.58% | 56.2 | 7.81 |
11/24 | 264 | 283 | 264 | 281 | +6.34% | 2,586,800 | 729億16万 | +5.24% | 55.7 | 7.74 |
11/20 | 253 | 267 | 251 | 264 | +5.7% | 1,580,400 | 685億5469万 | -1.4% | 52.38 | 7.28 |
11/19 | 248 | 253 | 248 | 250 | +1.63% | 1,076,000 | 648億5780万 | -7.06% | 49.56 | 6.89 |
11/18 | 246 | 249 | 245 | 246 | +1.44% | 793,200 | 638億2007万 | -8.89% | 48.76 | 6.78 |
11/17 | 245 | 249 | 243 | 243 | -1.02% | 476,400 | 629億1206万 | -10.85% | 48.07 | 6.68 |
11/16 | 241 | 247 | 238 | 245 | -0.51% | 815,600 | 635億6064万 | -10.91% | 48.57 | 6.75 |
11/13 | 249 | 251 | 243 | 246 | -2.96% | 943,200 | 638億8493万 | -11.42% | 48.81 | 6.79 |
11/12 | 252 | 257 | 250 | 254 | -0.59% | 1,180,800 | 658億3066万 | -9.7% | 50.3 | 6.99 |
11/11 | 245 | 256 | 245 | 255 | +3.55% | 1,253,600 | 662億1981万 | -10.12% | 50.6 | 7.03 |
11/10 | 246 | 253 | 245 | 247 | -0.6% | 1,334,400 | 639億4979万 | -14.41% | 48.86 | 6.79 |
11/09 | 246 | 251 | 245 | 248 | -1.68% | 1,852,000 | 643億3893万 | -14.78% | 49.16 | 6.83 |
11/06 | 243 | 255 | 240 | 252 | +7% | 3,671,200 | 654億4152万 | -14.49% | 50 | 6.95 |
11/05 | 249 | 254 | 235 | 236 | -5.04% | 2,672,400 | 611億6090万 | -21.15% | 46.73 | 6.5 |
11/04 | 261 | 263 | 243 | 248 | -4.79% | 2,254,400 | 644億379万 | -17.8% | 49.21 | 6.84 |
11/02 | 283 | 286 | 260 | 261 | -8.99% | 1,963,200 | 676億4668万 | -14.79% | 51.69 | 7.19 |
10/30 | 285 | 289 | 281 | 287 | +0.97% | 1,076,800 | 743億2703万 | -6.98% | 56.79 | 7.89 |
10/29 | 285 | 293 | 283 | 284 | -0.44% | 1,446,800 | 736億1360万 | -8.17% | 56.25 | 7.82 |
10/28 | 276 | 287 | 276 | 285 | +1.42% | 2,060,400 | 739億3789万 | -8.06% | 56.5 | 7.85 |
10/27 | 284 | 285 | 280 | 281 | -0.79% | 955,600 | 729億16万 | -9.65% | 55.7 | 7.74 |
10/26 | 286 | 288 | 282 | 283 | -1.99% | 6,840,000 | 734億8388万 | -9.21% | 56.15 | 7.81 |
10/23 | 296 | 296 | 288 | 289 | -2.36% | 1,084,000 | 702億2931万 | -7.96% | 53.31 | 7.41 |
10/22 | 293 | 304 | 289 | 296 | +0.42% | 971,600 | 719億3036万 | -6.03% | 54.61 | 7.59 |
10/21 | 296 | 296 | 286 | 295 | -1.75% | 960,400 | 716億2660万 | -6.43% | 54.37 | 7.56 |
10/20 | 301 | 307 | 295 | 300 | -0.08% | 586,000 | 729億240万 | -5.06% | 55.34 | 7.69 |
10/19 | 303 | 308 | 297 | 300 | +0.25% | 1,492,800 | 729億6315万 | -4.98% | 55.39 | 7.7 |
10/16 | 297 | 304 | 296 | 300 | +1.7% | 1,372,800 | 727億8089万 | -4.92% | 55.25 | 7.68 |
10/15 | 282 | 295 | 282 | 295 | +3.88% | 3,197,200 | 715億6585万 | -6.21% | 54.33 | 7.55 |
10/14 | 284 | 286 | 283 | 284 | -2.83% | 4,231,200 | 688億9276万 | -9.71% | 52.3 | 7.27 |
10/13 | 301 | 305 | 290 | 292 | -5.35% | 3,055,600 | 708億9758万 | -7.38% | 53.82 | 7.48 |
10/09 | 315 | 323 | 306 | 308 | -3.9% | 1,578,800 | 749億721万 | -2.14% | 56.86 | 7.9 |
10/08 | 325 | 329 | 321 | 321 | -3.39% | 2,629,200 | 779億4481万 | +1.5% | 59.17 | 8.23 |
10/07 | 323 | 332 | 312 | 332 | +1.37% | 1,775,200 | 806億7865万 | +4.73% | 61.25 | 8.51 |
10/06 | 334 | 338 | 317 | 328 | -4.17% | 2,186,800 | 795億8512万 | +3.31% | 60.42 | 8.4 |
10/05 | 345 | 346 | 335 | 342 | +0.22% | 96,000 | 830億4798万 | +7.81% | 63.04 | 8.76 |
10/02 | 341 | 345 | 331 | 341 | -1.23% | 59,200 | 828億6572万 | +7.91% | 62.91 | 8.74 |
10/01 | 340 | 347 | 336 | 345 | +2.3% | 130,400 | 838億9851万 | +9.95% | 63.69 | 8.85 |
09/30 | 333 | 338 | 322 | 338 | +2.97% | 218,400 | 820億1520万 | +7.83% | 62.26 | 8.66 |
09/29 | 315 | 331 | 315 | 328 | +0.38% | 169,200 | 796億4587万 | +4.38% | 60.46 | 8.41 |
09/28 | 313 | 327 | 310 | 327 | +2.27% | 142,000 | 793億4211万 | +3.65% | 60.23 | 8.37 |
09/25 | 303 | 320 | 300 | 319 | +5.36% | 205,600 | 775億8030万 | +0.71% | 58.89 | 8.19 |
09/24 | 308 | 315 | 303 | 303 | -5.16% | 192,000 | 736億3142万 | -5.02% | 55.9 | 7.77 |
09/18 | 313 | 322 | 308 | 320 | +1.83% | 177,200 | 776億4105万 | -0.78% | 58.94 | 8.19 |
09/17 | 312 | 316 | 309 | 314 | +0.24% | 132,400 | 762億4376万 | -3.46% | 57.88 | 8.05 |
09/16 | 316 | 321 | 311 | 313 | -0.87% | 118,000 | 760億6150万 | -4.28% | 57.74 | 8.03 |
09/15 | 317 | 325 | 313 | 316 | -0.16% | 130,000 | 767億2977万 | -4.03% | 58.25 | 8.1 |
09/14 | 325 | 325 | 305 | 316 | +1.52% | 245,200 | 768億5128万 | -4.74% | 58.34 | 8.11 |
09/11 | 315 | 320 | 302 | 312 | +3.83% | 218,400 | 756億9699万 | -6.74% | 57.46 | 7.99 |
09/10 | 295 | 307 | 292 | 300 | -1.88% | 384,800 | 729億240万 | -10.71% | 55.34 | 7.69 |
09/09 | 296 | 311 | 289 | 306 | +5.98% | 382,800 | 742億9969万 | -9.81% | 56.4 | 7.84 |
09/08 | 265 | 289 | 265 | 289 | +4.91% | 777,600 | 701億780万 | -15.64% | 53.22 | 7.4 |
09/07 | 256 | 275 | 251 | 275 | -3.76% | 1,160,000 | 668億2720万 | -20.52% | 50.73 | 7.05 |
09/04 | 305 | 314 | 278 | 286 | -9.07% | 654,800 | 694億3953万 | -18.36% | 52.71 | 7.33 |
09/03 | 302 | 315 | 299 | 314 | +5.81% | 262,000 | 763億6526万 | -11.48% | 57.97 | 8.06 |
09/02 | 301 | 319 | 293 | 297 | -8.26% | 796,800 | 721億7337万 | -17.04% | 54.79 | 7.62 |
09/01 | 339 | 339 | 314 | 324 | -6.9% | 284,400 | 786億7384万 | -10.32% | 59.72 | 8.3 |
08/31 | 328 | 348 | 326 | 348 | +4.9% | 252,800 | 845億603万 | -4.2% | 64.15 | 8.92 |
08/28 | 332 | 338 | 329 | 332 | +0.68% | 173,200 | 805億5715万 | -9.18% | 61.15 | 8.5 |
08/27 | 308 | 332 | 308 | 329 | +6.64% | 414,000 | 800億1038万 | -10.53% | 60.74 | 8.44 |
08/26 | 313 | 324 | 301 | 309 | +1.06% | 458,800 | 750億2872万 | -16.33% | 56.96 | 7.92 |
08/25 | 295 | 344 | 288 | 306 | -3.25% | 534,000 | 742億3894万 | -17.65% | 56.36 | 7.83 |
08/24 | 350 | 353 | 313 | 316 | -11.8% | 526,000 | 767億2977万 | -15.35% | 58.25 | 8.1 |
08/21 | 354 | 361 | 346 | 358 | -0.62% | 387,600 | 869億9686万 | -4.28% | 66.04 | 9.18 |
08/20 | 367 | 374 | 358 | 360 | -3.48% | 274,800 | 875億4363万 | -3.93% | 66.46 | 9.24 |
08/19 | 374 | 380 | 367 | 373 | -0.2% | 271,200 | 907億273万 | -0.47% | 68.86 | 9.57 |
08/18 | 365 | 375 | 363 | 374 | +0.88% | 227,600 | 908億8499万 | -0.27% | 68.99 | 9.59 |
08/17 | 375 | 378 | 365 | 371 | -1.85% | 172,000 | 900億9521万 | -0.87% | 68.39 | 9.51 |
08/14 | 371 | 379 | 369 | 378 | +3.35% | 214,400 | 917億9627万 | +1.55% | 69.69 | 9.69 |
08/13 | 375 | 375 | 362 | 366 | -0.41% | 230,800 | 888億1942万 | -1.48% | 67.43 | 9.37 |
08/12 | 380 | 380 | 363 | 367 | -4.8% | 340,800 | 891億8393万 | -1.08% | 67.7 | 9.41 |
08/11 | 386 | 391 | 375 | 386 | +1.85% | 364,000 | 936億7958万 | +4.19% | 71.12 | 9.89 |
08/10 | 353 | 379 | 353 | 379 | +2.3% | 393,600 | 919億7852万 | +2.57% | 69.82 | 9.71 |
08/07 | 360 | 378 | 354 | 370 | +2.56% | 692,400 | 899億1296万 | +0.54% | 68.26 | 9.49 |
08/06 | 384 | 384 | 361 | 361 | -6.6% | 449,200 | 876億6513万 | -1.97% | 66.55 | 9.25 |
08/05 | 378 | 390 | 375 | 386 | +2.12% | 398,400 | 938億6184万 | +4.67% | 71.25 | 9.91 |
08/04 | 365 | 384 | 365 | 378 | +0.8% | 720,400 | 919億1777万 | +2.51% | 69.78 | 9.7 |