株価チャート
2015/07/02~2015/12/01
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 |
12/01 | 762 | 765 | 762 | 765 | -0.39% | 700 | 92億5848万 | -1.03% | 12.15 | 0.83 |
11/30 | 761 | 768 | 761 | 768 | +1.05% | 300 | 92億9479万 | -0.78% | 12.2 | 0.83 |
11/27 | 765 | 765 | 760 | 760 | -0.52% | 900 | 91億9797万 | -2.06% | 12.07 | 0.82 |
11/26 | 778 | 778 | 748 | 764 | -1.8% | 5,900 | 92億4638万 | -1.67% | 12.13 | 0.83 |
11/25 | 779 | 779 | 777 | 778 | +0.78% | 4,000 | 94億1582万 | -0.13% | 12.35 | 0.84 |
11/24 | 778 | 778 | 770 | 772 | -0.77% | 7,800 | 93億4320万 | -1.03% | 12.26 | 0.84 |
11/20 | 772 | 778 | 769 | 778 | +0.65% | 2,400 | 94億1582万 | -0.38% | 12.35 | 0.84 |
11/19 | 773 | 773 | 769 | 773 | +0.26% | 2,000 | 93億5530万 | -1.15% | 12.27 | 0.84 |
11/18 | 768 | 776 | 768 | 771 | +0.78% | 1,000 | 93億3110万 | -1.53% | 12.24 | 0.83 |
11/17 | 782 | 782 | 765 | 765 | -1.16% | 1,800 | 92億5848万 | -2.42% | 12.15 | 0.83 |
11/16 | 788 | 788 | 774 | 774 | +0.13% | 5,100 | 93億6741万 | -1.4% | 12.29 | 0.84 |
11/13 | 766 | 773 | 766 | 773 | +0.26% | 1,800 | 93億5530万 | -1.65% | 12.27 | 0.84 |
11/12 | 773 | 773 | 760 | 771 | -0.13% | 4,500 | 93億3110万 | -1.91% | 12.24 | 0.83 |
11/11 | 770 | 773 | 770 | 772 | +0.26% | 1,200 | 93億4320万 | -1.91% | 12.26 | 0.84 |
11/10 | 770 | 775 | 770 | 770 | 0% | 1,100 | 93億1900万 | -2.28% | 12.23 | 0.83 |
11/09 | 774 | 774 | 765 | 770 | +1.32% | 1,400 | 93億1900万 | -2.41% | 12.23 | 0.83 |
11/06 | 779 | 779 | 750 | 760 | -1.55% | 5,700 | 91億9797万 | -3.68% | 12.07 | 0.82 |
11/05 | 779 | 779 | 770 | 772 | -0.77% | 800 | 93億4320万 | -2.28% | 12.26 | 0.84 |
11/04 | 770 | 778 | 770 | 778 | +1.83% | 1,100 | 94億1582万 | -1.52% | 12.35 | 0.84 |
11/02 | 765 | 765 | 762 | 764 | -0.78% | 2,600 | 92億4638万 | -3.41% | 12.13 | 0.83 |
10/30 | 770 | 785 | 770 | 770 | +0.13% | 1,000 | 93億1900万 | -2.9% | 12.23 | 0.83 |
10/29 | 768 | 770 | 760 | 769 | +0.26% | 5,700 | 93億689万 | -3.03% | 12.21 | 0.83 |
10/28 | 794 | 794 | 733 | 767 | -4.13% | 15,600 | 92億8269万 | -3.4% | 12.18 | 0.83 |
10/27 | 809 | 815 | 800 | 800 | -1.72% | 5,700 | 96億8208万 | +0.5% | 12.7 | 0.87 |
10/26 | 807 | 814 | 800 | 814 | +0.87% | 5,300 | 98億5151万 | +2.26% | 12.93 | 0.88 |
10/23 | 803 | 819 | 803 | 807 | +0.75% | 4,000 | 97億6679万 | +1.51% | 12.81 | 0.87 |
10/22 | 803 | 805 | 799 | 801 | -0.25% | 10,700 | 96億9418万 | +1.01% | 12.72 | 0.87 |
10/21 | 801 | 805 | 794 | 803 | +0.88% | 2,800 | 97億1838万 | +1.26% | 12.75 | 0.87 |
10/20 | 800 | 800 | 795 | 796 | -0.5% | 900 | 96億3366万 | +0.51% | 12.64 | 0.86 |
10/19 | 800 | 800 | 790 | 800 | -0.12% | 3,300 | 96億8208万 | +1.27% | 12.7 | 0.87 |
10/16 | 820 | 820 | 800 | 801 | -2.32% | 6,700 | 96億9418万 | +1.65% | 12.72 | 0.87 |
10/15 | 800 | 820 | 799 | 820 | +3.14% | 6,800 | 99億2413万 | +4.33% | 13.02 | 0.89 |
10/14 | 791 | 799 | 791 | 795 | +0.63% | 1,800 | 96億2156万 | +1.53% | 12.62 | 0.86 |
10/13 | 783 | 790 | 782 | 790 | +0.51% | 1,300 | 95億6105万 | +1.02% | 12.54 | 0.85 |
10/09 | 786 | 786 | 786 | 786 | -0.38% | 800 | 95億1264万 | +0.77% | 12.48 | 0.85 |
10/08 | 790 | 797 | 781 | 789 | +0.38% | 5,200 | 95億4895万 | +1.41% | 12.53 | 0.85 |
10/07 | 787 | 795 | 780 | 786 | -1.13% | 5,000 | 95億1264万 | +1.29% | 12.48 | 0.85 |
10/06 | 800 | 802 | 794 | 795 | -1% | 3,400 | 96億2156万 | +2.58% | 12.62 | 0.86 |
10/05 | 787 | 803 | 787 | 803 | +2.95% | 6,400 | 97億1838万 | +4.02% | 12.75 | 0.87 |
10/02 | 788 | 788 | 770 | 780 | -0.26% | 2,700 | 94億4002万 | +1.3% | 12.39 | 0.84 |
10/01 | 782 | 782 | 782 | 782 | -0.38% | 200 | 94億6423万 | +1.82% | 12.42 | 0.85 |
09/30 | 782 | 785 | 782 | 785 | +0.51% | 200 | 95億58万 | +2.35% | 12.46 | 0.85 |
09/29 | 800 | 800 | 777 | 781 | -2.25% | 2,000 | 94億5217万 | +1.96% | 12.4 | 0.84 |
09/28 | 800 | 820 | 785 | 799 | +0.63% | 6,000 | 96億7002万 | +4.58% | 12.68 | 0.86 |
09/25 | 775 | 794 | 773 | 794 | +1.79% | 5,500 | 96億951万 | +4.2% | 12.6 | 0.86 |
09/24 | 801 | 801 | 760 | 780 | -2.62% | 11,400 | 94億4007万 | +2.63% | 12.38 | 0.84 |
09/18 | 819 | 819 | 795 | 801 | -2.67% | 6,400 | 96億9423万 | +5.53% | 12.72 | 0.87 |
09/17 | 800 | 823 | 770 | 823 | +4.84% | 5,500 | 99億6048万 | +8.86% | 13.07 | 0.89 |
09/16 | 811 | 817 | 783 | 785 | +0.51% | 4,700 | 95億58万 | +4.25% | 12.46 | 0.85 |
09/15 | 776 | 817 | 776 | 781 | 0% | 7,100 | 94億5217万 | +3.99% | 12.4 | 0.84 |
09/14 | 800 | 818 | 778 | 781 | -0.51% | 7,300 | 94億5217万 | +4.27% | 12.4 | 0.84 |
09/11 | 774 | 800 | 774 | 785 | +1.42% | 6,500 | 95億58万 | +5.09% | 12.46 | 0.85 |
09/10 | 751 | 775 | 751 | 774 | +3.2% | 500 | 93億6745万 | +3.89% | 12.29 | 0.84 |
09/09 | 748 | 752 | 748 | 750 | +0.27% | 1,800 | 90億7699万 | +0.81% | 11.91 | 0.81 |
09/07 | 766 | 766 | 748 | 748 | -0.4% | 1,000 | 90億5278万 | +0.54% | 11.87 | 0.81 |
09/04 | 780 | 780 | 749 | 751 | -1.18% | 1,300 | 90億8909万 | +1.08% | 11.92 | 0.81 |
09/03 | 771 | 776 | 760 | 760 | -1.3% | 6,400 | 91億9802万 | +2.29% | 12.07 | 0.82 |
09/02 | 750 | 772 | 749 | 770 | +4.19% | 8,700 | 93億1904万 | +3.77% | 12.22 | 0.83 |
09/01 | 736 | 739 | 736 | 739 | +0.41% | 700 | 89億4386万 | -0.27% | 11.73 | 0.8 |
08/28 | 748 | 748 | 736 | 736 | -0.41% | 500 | 89億755万 | -0.67% | 11.68 | 0.8 |
08/27 | 748 | 748 | 735 | 739 | -1.2% | 5,700 | 89億4386万 | -0.4% | 11.73 | 0.8 |
08/26 | 736 | 748 | 736 | 748 | +1.63% | 1,700 | 90億5278万 | +0.81% | 11.87 | 0.81 |
08/25 | 735 | 736 | 735 | 736 | +0.14% | 3,600 | 89億755万 | -0.94% | 11.68 | 0.8 |
08/24 | 748 | 749 | 735 | 735 | -1.74% | 10,100 | 88億9545万 | -1.21% | 11.67 | 0.79 |
08/21 | 747 | 750 | 746 | 748 | +0.13% | 4,500 | 90億5278万 | +0.27% | 11.87 | 0.81 |
08/20 | 754 | 754 | 747 | 747 | -0.4% | 1,500 | 90億4068万 | 0% | 11.86 | 0.81 |
08/19 | 750 | 750 | 750 | 750 | +0.27% | 400 | 90億7699万 | +0.4% | 11.91 | 0.81 |
08/18 | 748 | 748 | 746 | 748 | +0.54% | 2,000 | 90億5278万 | 0% | 11.87 | 0.81 |
08/17 | 748 | 748 | 744 | 744 | -0.13% | 5,400 | 90億437万 | -0.53% | 11.81 | 0.8 |
08/14 | 750 | 750 | 744 | 745 | -0.67% | 1,700 | 90億1648万 | -0.4% | 11.83 | 0.81 |
08/13 | 757 | 769 | 741 | 750 | +2.18% | 21,500 | 90億7699万 | +0.27% | 11.91 | 0.81 |
08/12 | 735 | 735 | 734 | 734 | 0% | 1,800 | 88億8335万 | -1.87% | 11.65 | 0.79 |
08/11 | 736 | 736 | 734 | 734 | -0.27% | 1,800 | 88億8335万 | -2% | 11.65 | 0.79 |
08/10 | 737 | 737 | 735 | 736 | -0.14% | 1,900 | 89億755万 | -1.87% | 11.68 | 0.8 |
08/07 | 755 | 755 | 736 | 737 | -0.41% | 2,700 | 89億1966万 | -1.86% | 11.7 | 0.8 |
08/06 | 739 | 740 | 739 | 740 | +0.54% | 500 | 89億5596万 | -1.6% | 11.75 | 0.8 |
08/05 | 738 | 740 | 736 | 736 | -0.14% | 2,500 | 89億755万 | -2.26% | 11.68 | 0.8 |
08/04 | 745 | 745 | 737 | 737 | -0.94% | 400 | 89億1966万 | -2.12% | 11.7 | 0.8 |
08/03 | 741 | 744 | 740 | 744 | +0.54% | 1,800 | 90億437万 | -1.33% | 11.81 | 0.8 |
07/31 | 745 | 745 | 736 | 740 | -0.67% | 2,800 | 89億5596万 | -1.86% | 11.75 | 0.8 |
07/30 | 756 | 767 | 745 | 745 | +0.54% | 2,900 | 90億1648万 | -1.32% | 11.83 | 0.81 |
07/29 | 747 | 747 | 740 | 741 | +0.14% | 1,700 | 89億6807万 | -1.85% | 11.76 | 0.8 |
07/28 | 745 | 745 | 740 | 740 | -0.8% | 600 | 89億5596万 | -1.99% | 11.75 | 0.8 |
07/27 | 749 | 749 | 746 | 746 | -0.53% | 600 | 90億2858万 | -1.32% | 11.84 | 0.81 |
07/24 | 750 | 751 | 750 | 750 | 0% | 5,100 | 90億7699万 | -0.79% | 11.91 | 0.81 |
07/23 | 758 | 758 | 745 | 750 | -1.32% | 1,300 | 90億7699万 | -0.79% | 11.91 | 0.81 |
07/22 | 762 | 762 | 760 | 760 | -1.68% | 21,900 | 91億9802万 | +0.53% | 12.07 | 0.82 |
07/21 | 767 | 773 | 758 | 773 | +0.78% | 10,600 | 93億5535万 | +2.38% | 12.27 | 0.84 |
07/17 | 766 | 767 | 765 | 767 | -0.39% | 2,600 | 92億8274万 | +1.72% | 12.18 | 0.83 |
07/16 | 766 | 770 | 765 | 770 | +0.52% | 2,600 | 93億1904万 | +2.39% | 12.22 | 0.83 |
07/15 | 757 | 766 | 751 | 766 | 0% | 6,700 | 92億7063万 | +2% | 12.16 | 0.83 |
07/14 | 748 | 766 | 748 | 766 | +2.54% | 1,700 | 92億7063万 | +2.13% | 12.16 | 0.83 |
07/13 | 747 | 747 | 747 | 747 | +0.67% | 100 | 90億4068万 | -0.27% | 11.86 | 0.81 |
07/10 | 758 | 758 | 742 | 742 | -1.72% | 16,600 | 89億8017万 | -0.93% | 11.78 | 0.8 |
07/09 | 751 | 755 | 751 | 755 | +0.27% | 700 | 91億3750万 | +0.8% | 11.99 | 0.82 |
07/08 | 759 | 759 | 753 | 753 | -0.79% | 2,000 | 91億1330万 | +0.53% | 11.95 | 0.81 |
07/07 | 757 | 759 | 757 | 759 | 0% | 400 | 91億8591万 | +1.47% | 12.05 | 0.82 |
07/06 | 759 | 759 | 759 | 759 | 0% | 300 | 91億8591万 | +1.61% | 12.05 | 0.82 |
07/03 | 756 | 759 | 726 | 759 | +0.53% | 4,100 | 91億8591万 | +1.61% | 12.05 | 0.82 |
07/02 | 760 | 765 | 755 | 755 | -0.66% | 3,100 | 91億3750万 | +1.07% | 11.99 | 0.82 |