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 | 337 | 338 | 324 | 337 | +2.12% | 5,800 | 23億9974万 | -2.88% | 1412.95 | 1.38 |
12/29 | 318 | 337 | 318 | 330 | -1.2% | 5,700 | 23億4989万 | -5.17% | 1383.6 | 1.35 |
12/28 | 322 | 350 | 320 | 334 | +3.73% | 49,900 | 23億7838万 | -4.57% | 1400.37 | 1.37 |
12/25 | 324 | 324 | 301 | 322 | +4.55% | 35,100 | 22億9292万 | -8.52% | 1350.06 | 1.32 |
12/24 | 317 | 317 | 304 | 308 | -4.64% | 49,500 | 21億9323万 | -12.99% | 1291.36 | 1.26 |
12/22 | 338 | 341 | 323 | 323 | -6.65% | 72,200 | 23億5万 | -9.27% | 1354.25 | 1.32 |
12/21 | 340 | 356 | 336 | 346 | +2.98% | 65,700 | 24億6383万 | -3.35% | 1450.68 | 1.42 |
12/18 | 340 | 360 | 335 | 336 | -3.72% | 58,900 | 23億9262万 | -6.41% | 1408.75 | 1.38 |
12/17 | 353 | 357 | 346 | 349 | -3.06% | 47,400 | 24億8519万 | -3.32% | 1463.26 | 1.43 |
12/16 | 368 | 368 | 353 | 360 | -0.28% | 30,400 | 25億6352万 | -0.55% | 1509.38 | 1.48 |
12/15 | 360 | 369 | 359 | 361 | +0.28% | 26,800 | 25億7064万 | -0.82% | 1513.57 | 1.48 |
12/14 | 351 | 378 | 345 | 360 | +1.12% | 108,500 | 25億6352万 | -1.1% | 1509.38 | 1.48 |
12/11 | 369 | 380 | 347 | 356 | -4.81% | 456,100 | 25億3504万 | -2.2% | 1492.61 | 1.46 |
12/10 | 363 | 378 | 355 | 374 | +3.6% | 162,300 | 26億6321万 | +2.75% | 1568.08 | 1.53 |
12/09 | 343 | 379 | 337 | 361 | +5.25% | 124,800 | 25億7064万 | -0.55% | 1513.57 | 1.48 |
12/08 | 339 | 349 | 331 | 343 | -3.38% | 73,900 | 24億4246万 | -5.51% | 1438.1 | 1.41 |
12/07 | 353 | 360 | 344 | 355 | +5.34% | 41,100 | 25億2791万 | -2.74% | 1488.42 | 1.46 |
12/04 | 340 | 341 | 328 | 337 | -2.6% | 48,200 | 23億9974万 | -7.92% | 1412.95 | 1.38 |
12/03 | 329 | 346 | 326 | 346 | +5.17% | 75,400 | 24億6383万 | -5.98% | 1450.68 | 1.42 |
12/02 | 345 | 371 | 323 | 329 | -3.24% | 103,200 | 23億4277万 | -11.08% | 1379.4 | 1.35 |
12/01 | 350 | 360 | 333 | 340 | -3.68% | 55,000 | 24億2110万 | -8.6% | 1425.52 | 1.39 |
11/30 | 361 | 362 | 348 | 353 | -3.29% | 36,100 | 25億1367万 | -5.61% | 1480.03 | 1.45 |
11/27 | 378 | 380 | 347 | 365 | -1.88% | 87,300 | 25億9912万 | -2.93% | 1530.34 | 1.5 |
11/26 | 372 | 392 | 372 | 372 | +0.81% | 63,100 | 26億4897万 | -1.33% | 1559.69 | 1.52 |
11/25 | 363 | 372 | 363 | 369 | -2.12% | 87,500 | 26億2761万 | -1.86% | 1547.11 | 1.51 |
11/24 | 373 | 385 | 373 | 377 | -0.79% | 69,200 | 26億8457万 | 0% | 1580.65 | 1.55 |
11/20 | 373 | 386 | 373 | 380 | +1.6% | 73,700 | 27億594万 | +0.8% | 1593.23 | 1.56 |
11/19 | 368 | 382 | 368 | 374 | +1.91% | 44,100 | 26億6321万 | -0.53% | 1568.08 | 1.53 |
11/18 | 366 | 374 | 366 | 367 | 0% | 15,300 | 26億1337万 | -2.39% | 1538.73 | 1.5 |
11/17 | 365 | 373 | 365 | 367 | -0.54% | 50,800 | 26億1337万 | -2.39% | 1538.73 | 1.5 |
11/16 | 360 | 376 | 345 | 369 | +0.82% | 88,900 | 26億2761万 | -1.6% | 1547.11 | 1.51 |
11/13 | 387 | 387 | 362 | 366 | -5.67% | 88,400 | 26億624万 | -2.4% | 1534.54 | 1.5 |
11/12 | 393 | 395 | 382 | 388 | -1.27% | 63,300 | 27億6290万 | +3.74% | 1626.77 | 1.59 |
11/11 | 395 | 399 | 390 | 393 | +0.51% | 206,600 | 27億9851万 | +5.65% | 1647.74 | 1.61 |
11/10 | 376 | 391 | 375 | 391 | +4.83% | 119,000 | 27億8427万 | +5.11% | 1639.35 | 1.6 |
11/09 | 356 | 384 | 356 | 373 | +4.78% | 77,100 | 26億5609万 | +0.27% | 1563.88 | 1.53 |
11/06 | 353 | 360 | 351 | 356 | +0.28% | 28,800 | 25億3504万 | -4.56% | 1492.61 | 1.46 |
11/05 | 353 | 372 | 340 | 355 | +1.43% | 60,600 | 25億2791万 | -5.08% | 1488.42 | 1.46 |
11/04 | 365 | 368 | 346 | 350 | -4.11% | 97,600 | 24億9231万 | -6.42% | 1467.45 | 1.43 |
11/02 | 378 | 379 | 365 | 365 | -3.44% | 54,000 | 25億9912万 | -2.14% | 1530.34 | 1.5 |
10/30 | 386 | 386 | 374 | 378 | -2.58% | 34,700 | 26億9170万 | +1.89% | 1584.85 | 1.55 |
10/29 | 392 | 395 | 371 | 388 | -0.26% | 110,600 | 27億6290万 | +5.15% | 1626.77 | 1.59 |
10/28 | 395 | 395 | 387 | 389 | -1.52% | 72,700 | 27億7003万 | +6.28% | 1630.97 | 1.59 |
10/27 | 385 | 397 | 385 | 395 | +2.6% | 122,600 | 28億1275万 | +9.12% | 1656.12 | 1.62 |
10/26 | 397 | 402 | 381 | 385 | -2.78% | 273,800 | 27億4154万 | +7.54% | 1614.2 | 1.58 |
10/23 | 382 | 398 | 382 | 396 | +3.39% | 343,400 | 28億1987万 | +12.18% | 1660.32 | 1.62 |
10/22 | 390 | 391 | 380 | 383 | -1.79% | 117,900 | 27億2730万 | +10.37% | 1605.81 | 1.57 |
10/21 | 379 | 392 | 377 | 390 | +5.98% | 232,000 | 27億7715万 | +14.04% | 1635.16 | 1.6 |
10/20 | 368 | 374 | 366 | 368 | -1.6% | 38,000 | 26億2049万 | +9.2% | 1542.92 | 1.51 |
10/19 | 369 | 380 | 368 | 374 | -0.8% | 76,000 | 26億6321万 | +12.65% | 1568.08 | 1.53 |
10/16 | 381 | 381 | 370 | 377 | +0.8% | 122,300 | 26億8457万 | +15.29% | 1580.65 | 1.55 |
10/15 | 363 | 388 | 363 | 374 | +0.81% | 232,900 | 26億6321万 | +16.15% | 1568.08 | 1.53 |
10/14 | 350 | 374 | 350 | 371 | +3.92% | 97,300 | 26億4185万 | +17.03% | 1555.5 | 1.52 |
10/13 | 342 | 385 | 341 | 357 | +3.48% | 189,000 | 25億4216万 | +14.42% | 1496.8 | 1.46 |
10/09 | 348 | 350 | 340 | 345 | -3.09% | 89,000 | 24億5671万 | +12.01% | 1446.49 | 1.41 |
10/08 | 359 | 360 | 347 | 356 | -0.84% | 90,000 | 25億3504万 | +16.72% | 1492.61 | 1.46 |
10/07 | 340 | 359 | 330 | 359 | +5.59% | 273,200 | 25億5640万 | +19.67% | 1505.19 | 1.47 |
10/06 | 382 | 390 | 340 | 340 | -12.82% | 558,500 | 24億2110万 | +15.25% | 1425.52 | 1.39 |
10/05 | 388 | 405 | 385 | 390 | -2.01% | 285,400 | 27億7715万 | +34.02% | 1635.16 | 1.6 |
10/02 | 401 | 401 | 383 | 398 | +4.74% | 471,800 | 28億3411万 | +40.14% | 1668.7 | 1.63 |
10/01 | 394 | 410 | 362 | 380 | -4.28% | 900,600 | 21億7812万 | +37.18% | 1240.65 | 1.21 |
09/30 | 350 | 401 | 347 | 397 | +16.08% | 976,400 | 28億2699万 | +45.96% | 1664.51 | 1.63 |
09/29 | 321 | 345 | 312 | 342 | +3.95% | 245,800 | 24億3534万 | +28.57% | 1433.91 | 1.4 |
09/28 | 315 | 336 | 311 | 329 | +2.81% | 115,800 | 23億4277万 | +25.57% | 1379.4 | 1.35 |
09/25 | 318 | 351 | 310 | 320 | +1.91% | 488,900 | 22億7868万 | +23.55% | 1341.67 | 1.31 |
09/24 | 310 | 314 | 295 | 314 | -1.26% | 246,800 | 22億3596万 | +22.66% | 1316.51 | 1.29 |
09/18 | 281 | 318 | 278 | 318 | +7.07% | 417,800 | 22億6444万 | +25.69% | 1333.28 | 1.3 |
09/17 | 298 | 305 | 284 | 297 | +4.58% | 160,600 | 21億1490万 | +18.8% | 1245.24 | 1.22 |
09/16 | 263 | 314 | 263 | 284 | +8.4% | 815,700 | 20億2233万 | +14.52% | 1190.73 | 1.16 |
09/15 | 261 | 263 | 257 | 262 | 0% | 33,300 | 18億6567万 | +6.94% | 1098.49 | 1.07 |
09/14 | 260 | 264 | 257 | 262 | +2.34% | 48,500 | 18億6567万 | +7.38% | 1098.49 | 1.07 |
09/11 | 258 | 259 | 251 | 256 | +1.19% | 16,000 | 18億2295万 | +5.35% | 1073.34 | 1.05 |
09/10 | 251 | 254 | 250 | 253 | -0.78% | 14,300 | 18億158万 | +4.12% | 1060.76 | 1.04 |
09/09 | 249 | 257 | 246 | 255 | +3.66% | 29,000 | 18億1582万 | +5.37% | 1069.14 | 1.05 |
09/08 | 242 | 255 | 242 | 246 | -1.6% | 17,600 | 17億5174万 | +1.65% | 1031.41 | 1.01 |
09/07 | 242 | 279 | 242 | 250 | +2.04% | 117,600 | 17億8022万 | +2.88% | 1048.18 | 1.02 |
09/04 | 253 | 256 | 245 | 245 | -3.16% | 28,500 | 17億4462万 | +0.82% | 1027.22 | 1 |
09/03 | 260 | 260 | 253 | 253 | -2.32% | 14,100 | 18億158万 | +4.12% | 1060.76 | 1.04 |
09/02 | 248 | 261 | 248 | 259 | +1.17% | 37,500 | 18億4431万 | +6.58% | 1085.91 | 1.06 |
09/01 | 245 | 263 | 245 | 256 | +4.49% | 40,900 | 18億2295万 | +5.79% | 1073.34 | 1.05 |
08/31 | 236 | 246 | 235 | 245 | +4.7% | 31,000 | 17億4462万 | +1.24% | 1027.22 | 1 |
08/28 | 225 | 237 | 225 | 234 | +4.93% | 14,800 | 16億6629万 | -3.31% | 981.1 | 0.96 |
08/27 | 229 | 229 | 213 | 223 | -1.33% | 51,800 | 15億8796万 | -7.85% | 934.98 | 0.91 |
08/26 | 237 | 237 | 220 | 226 | +0.44% | 17,600 | 16億932万 | -7% | 947.55 | 0.93 |
08/25 | 227 | 245 | 220 | 225 | -7.41% | 32,100 | 16億220万 | -7.79% | 943.36 | 0.92 |
08/24 | 252 | 252 | 230 | 243 | -2.8% | 41,400 | 17億3037万 | -0.41% | 1018.83 | 1 |
08/21 | 248 | 253 | 246 | 250 | 0% | 31,800 | 17億8022万 | +2.04% | 1048.18 | 1.02 |
08/20 | 252 | 255 | 250 | 250 | -0.79% | 10,200 | 17億8022万 | +2.46% | 1048.18 | 1.02 |
08/19 | 245 | 262 | 239 | 252 | +2.44% | 109,800 | 17億9446万 | +3.28% | 1056.57 | 1.03 |
08/18 | 234 | 246 | 230 | 246 | +3.36% | 32,600 | 17億5174万 | +1.23% | 1031.41 | 1.01 |
08/17 | 240 | 240 | 232 | 238 | -0.83% | 16,200 | 16億9477万 | -1.65% | 997.87 | 0.98 |
08/14 | 235 | 240 | 226 | 240 | +2.13% | 78,400 | 17億901万 | -0.83% | 1006.25 | 0.98 |
08/13 | 222 | 292 | 211 | 235 | +6.82% | 672,800 | 16億7341万 | -2.49% | 985.29 | 0.96 |
08/12 | 233 | 239 | 217 | 220 | -8.33% | 54,600 | 15億6659万 | -8.33% | 922.4 | 0.9 |
08/11 | 238 | 240 | 235 | 240 | +2.13% | 14,800 | 17億901万 | 0% | 1006.25 | 0.98 |
08/10 | 251 | 252 | 230 | 235 | -6% | 17,100 | 16億7341万 | -2.08% | 985.29 | 0.96 |
08/07 | 249 | 250 | 245 | 250 | +2.46% | 5,800 | 17億8022万 | +4.17% | 1048.18 | 1.02 |
08/06 | 250 | 250 | 244 | 244 | -2.79% | 8,400 | 17億3749万 | +2.09% | 1023.02 | 1 |
08/05 | 247 | 251 | 246 | 251 | -1.57% | 1,300 | 17億8734万 | +5.46% | 1052.37 | 1.03 |
08/04 | 246 | 255 | 245 | 255 | +0.39% | 5,600 | 18億1582万 | +7.59% | 1069.14 | 1.05 |