株価チャート
2015/07/08~2015/12/03
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 |
---|
2018 | 1/1, 株式分割 1→2 |
2015 |
12/03 | 1,139 | 1,142 | 1,135 | 1,139 | 0% | 12,600 | 100億8549万 | +1.15% | 50.17 | 2.16 |
12/02 | 1,145 | 1,145 | 1,136 | 1,139 | -0.39% | 5,800 | 100億8549万 | +1.33% | 50.17 | 2.16 |
12/01 | 1,136 | 1,144 | 1,136 | 1,144 | -0.13% | 3,600 | 101億2533万 | +1.92% | 50.36 | 2.17 |
11/30 | 1,175 | 1,175 | 1,130 | 1,145 | -2.09% | 15,800 | 101億3862万 | +2.23% | 50.43 | 2.17 |
11/27 | 1,175 | 1,178 | 1,140 | 1,170 | -1.22% | 13,400 | 103億5555万 | +4.61% | 51.51 | 2.22 |
11/26 | 1,158 | 1,184 | 1,158 | 1,184 | +2.78% | 17,600 | 104億8395万 | +6.19% | 52.15 | 2.25 |
11/25 | 1,170 | 1,185 | 1,141 | 1,152 | -1.12% | 17,200 | 102億60万 | +3.69% | 50.74 | 2.19 |
11/24 | 1,149 | 1,165 | 1,144 | 1,165 | +2.92% | 14,600 | 103億1571万 | +5.14% | 51.31 | 2.21 |
11/20 | 1,113 | 1,132 | 1,113 | 1,132 | +0.44% | 10,000 | 100億2350万 | +2.54% | 49.86 | 2.15 |
11/19 | 1,125 | 1,146 | 1,111 | 1,127 | +0.22% | 11,800 | 99億7923万 | +2.27% | 49.64 | 2.14 |
11/18 | 1,150 | 1,165 | 1,115 | 1,125 | -1.19% | 18,000 | 99億5709万 | +2.41% | 49.53 | 2.14 |
11/17 | 1,124 | 1,138 | 1,113 | 1,138 | +1.52% | 13,600 | 100億7663万 | +3.93% | 50.12 | 2.16 |
11/16 | 1,122 | 1,125 | 1,111 | 1,121 | -0.13% | 6,200 | 99億2610万 | +2.75% | 49.37 | 2.13 |
11/13 | 1,121 | 1,123 | 1,111 | 1,123 | +0.09% | 6,400 | 99億3938万 | +3.27% | 49.44 | 2.13 |
11/12 | 1,117 | 1,123 | 1,112 | 1,122 | +0.99% | 7,600 | 99億3053万 | +3.46% | 49.4 | 2.13 |
11/11 | 1,113 | 1,115 | 1,103 | 1,111 | -0.05% | 4,600 | 98億3313万 | +2.73% | 48.91 | 2.11 |
11/10 | 1,110 | 1,114 | 1,105 | 1,111 | +0.18% | 7,800 | 98億3756万 | +3.06% | 48.93 | 2.11 |
11/09 | 1,109 | 1,110 | 1,097 | 1,109 | +0.05% | 11,200 | 98億1985万 | +3.16% | 48.84 | 2.11 |
11/06 | 1,120 | 1,124 | 1,101 | 1,109 | -0.45% | 5,200 | 98億1542万 | +3.4% | 48.82 | 2.1 |
11/05 | 1,100 | 1,114 | 1,095 | 1,114 | +2.25% | 8,200 | 98億5969万 | +4.07% | 49.04 | 2.11 |
11/04 | 1,100 | 1,101 | 1,089 | 1,089 | +0.23% | 9,000 | 96億4275万 | +1.97% | 47.96 | 2.07 |
11/02 | 1,115 | 1,117 | 1,086 | 1,087 | -1.23% | 8,800 | 96億2062万 | +1.73% | 47.85 | 2.06 |
10/30 | 1,113 | 1,113 | 1,098 | 1,100 | -1.79% | 6,000 | 97億4015万 | +2.9% | 48.45 | 2.09 |
10/29 | 1,081 | 1,120 | 1,081 | 1,120 | +2.85% | 15,800 | 99億1725万 | +4.87% | 49.33 | 2.13 |
10/28 | 1,082 | 1,095 | 1,082 | 1,089 | +0.28% | 3,200 | 96億4275万 | +2.06% | 47.96 | 2.07 |
10/27 | 1,094 | 1,094 | 1,082 | 1,086 | +0.6% | 3,000 | 96億1619万 | +1.78% | 47.83 | 2.06 |
10/26 | 1,100 | 1,100 | 1,079 | 1,080 | -1.64% | 12,600 | 95億5863万 | +1.27% | 47.55 | 2.05 |
10/23 | 1,096 | 1,098 | 1,091 | 1,098 | +0.23% | 6,400 | 97億1802万 | +2.95% | 48.34 | 2.08 |
10/22 | 1,093 | 1,099 | 1,080 | 1,095 | +0.32% | 12,600 | 96億9588万 | +2.91% | 48.23 | 2.08 |
10/21 | 1,081 | 1,092 | 1,072 | 1,092 | +0.74% | 10,400 | 96億6489万 | +2.78% | 48.07 | 2.07 |
10/20 | 1,073 | 1,085 | 1,073 | 1,084 | +0.18% | 5,400 | 95億9405万 | +2.22% | 47.72 | 2.06 |
10/19 | 1,075 | 1,087 | 1,073 | 1,082 | +0.7% | 8,600 | 95億7634万 | +2.22% | 47.63 | 2.05 |
10/16 | 1,075 | 1,075 | 1,066 | 1,074 | +1.27% | 7,600 | 95億993万 | +1.8% | 47.3 | 2.04 |
10/15 | 1,042 | 1,063 | 1,042 | 1,061 | +1.78% | 12,000 | 93億9039万 | +0.71% | 46.71 | 2.01 |
10/14 | 1,050 | 1,050 | 1,038 | 1,042 | -0.57% | 5,800 | 92億2658万 | -1.04% | 45.89 | 1.98 |
10/13 | 1,050 | 1,050 | 1,037 | 1,048 | +1.6% | 9,000 | 92億7971万 | -0.66% | 46.16 | 1.99 |
10/09 | 1,031 | 1,044 | 1,025 | 1,032 | +0.1% | 7,200 | 91億3361万 | -2.41% | 45.43 | 1.96 |
10/08 | 1,045 | 1,053 | 1,030 | 1,031 | -1.01% | 11,400 | 91億2475万 | -2.78% | 45.39 | 1.96 |
10/07 | 1,040 | 1,043 | 1,040 | 1,041 | -0.43% | 5,000 | 92億1773万 | -2.07% | 45.85 | 1.98 |
10/06 | 1,043 | 1,049 | 1,040 | 1,046 | +0.34% | 7,200 | 92億5757万 | -1.83% | 46.05 | 1.99 |
10/05 | 1,032 | 1,052 | 1,032 | 1,042 | +0.97% | 6,000 | 92億2658万 | -2.07% | 45.89 | 1.98 |
10/02 | 1,040 | 1,040 | 1,028 | 1,032 | -0.86% | 8,000 | 91億3804万 | -2.92% | 45.45 | 1.96 |
10/01 | 1,060 | 1,060 | 1,039 | 1,041 | -1.75% | 6,000 | 92億1773万 | -1.79% | 45.85 | 1.98 |
09/30 | 1,051 | 1,060 | 1,030 | 1,060 | -0.14% | 5,200 | 93億8154万 | +0.05% | 46.66 | 2.01 |
09/29 | 1,077 | 1,084 | 1,032 | 1,061 | -2.75% | 15,800 | 93億9482万 | +0.09% | 46.73 | 2.01 |
09/28 | 1,074 | 1,095 | 1,068 | 1,091 | -0.82% | 28,800 | 96億6046万 | +2.83% | 48.05 | 2.07 |
09/25 | 1,090 | 1,100 | 1,088 | 1,100 | +1.34% | 31,000 | 97億4015万 | +3.58% | 48.45 | 2.09 |
09/24 | 1,090 | 1,090 | 1,065 | 1,086 | -0.64% | 26,200 | 96億1176万 | +2.21% | 47.81 | 2.06 |
09/18 | 1,080 | 1,094 | 1,080 | 1,093 | +1.58% | 18,200 | 96億7374万 | +2.78% | 48.12 | 2.07 |
09/17 | 1,077 | 1,079 | 1,069 | 1,076 | +0.75% | 14,400 | 95億2321万 | +1.08% | 47.37 | 2.04 |
09/16 | 1,074 | 1,082 | 1,060 | 1,068 | -0.09% | 10,000 | 94億5238万 | +0.23% | 47.02 | 2.03 |
09/15 | 1,065 | 1,075 | 1,052 | 1,069 | +1.91% | 17,600 | 94億6123万 | +0.14% | 47.06 | 2.03 |
09/14 | 1,052 | 1,061 | 1,048 | 1,049 | +0.1% | 11,600 | 92億8414万 | -1.83% | 46.18 | 1.99 |
09/11 | 1,040 | 1,050 | 1,040 | 1,048 | +0.34% | 12,800 | 92億7528万 | -2.19% | 46.14 | 1.99 |
09/10 | 1,041 | 1,045 | 1,033 | 1,044 | +0.24% | 12,600 | 92億4429万 | -2.7% | 45.98 | 1.98 |
09/09 | 1,025 | 1,042 | 1,015 | 1,042 | +3.89% | 12,000 | 92億2215万 | -3.12% | 45.87 | 1.98 |
09/08 | 1,034 | 1,035 | 1,001 | 1,003 | -3.37% | 10,400 | 88億7682万 | -7% | 44.15 | 1.9 |
09/07 | 1,045 | 1,055 | 1,026 | 1,038 | -1.66% | 10,600 | 91億8674万 | -4.2% | 45.7 | 1.97 |
09/04 | 1,091 | 1,092 | 1,050 | 1,055 | -3.3% | 13,200 | 93億4169万 | -2.85% | 46.47 | 2 |
09/03 | 1,092 | 1,098 | 1,089 | 1,091 | -0.09% | 4,600 | 96億6046万 | +0.28% | 48.05 | 2.07 |
09/02 | 1,085 | 1,105 | 1,072 | 1,092 | -1.13% | 18,200 | 96億6932万 | +0.18% | 48.1 | 2.07 |
09/01 | 1,105 | 1,105 | 1,092 | 1,105 | -0.32% | 16,200 | 97億8000万 | +1.24% | 48.65 | 2.1 |
08/31 | 1,099 | 1,109 | 1,087 | 1,108 | +2.64% | 24,000 | 98億1099万 | +1.56% | 48.8 | 2.1 |
08/28 | 1,077 | 1,080 | 1,051 | 1,080 | +4.25% | 12,800 | 95億5863万 | -0.96% | 47.55 | 2.05 |
08/27 | 1,029 | 1,085 | 1,029 | 1,036 | +1.72% | 23,800 | 91億6903万 | -5.09% | 45.61 | 1.97 |
08/26 | 1,000 | 1,018 | 982 | 1,018 | +5.99% | 19,400 | 90億1407万 | -6.78% | 44.84 | 1.93 |
08/25 | 920 | 1,001 | 905 | 961 | -3.95% | 56,400 | 85億492万 | -12.2% | 42.3 | 1.82 |
08/24 | 1,010 | 1,040 | 1,000 | 1,000 | -7.79% | 40,200 | 88億5469万 | -8.93% | 44.04 | 1.9 |
08/21 | 1,100 | 1,109 | 1,080 | 1,085 | -1.54% | 22,600 | 96億291万 | -1.41% | 47.77 | 2.06 |
08/20 | 1,100 | 1,125 | 1,100 | 1,102 | +0.18% | 8,600 | 97億5344万 | +0.32% | 48.51 | 2.09 |
08/19 | 1,113 | 1,117 | 1,100 | 1,100 | -1.61% | 12,200 | 97億3573万 | +0.41% | 48.43 | 2.09 |
08/18 | 1,113 | 1,120 | 1,105 | 1,118 | +0.4% | 9,000 | 98億9511万 | +2.34% | 49.22 | 2.12 |
08/17 | 1,118 | 1,118 | 1,104 | 1,113 | +0.72% | 14,000 | 98億5526万 | +2.3% | 49.02 | 2.11 |
08/14 | 1,110 | 1,110 | 1,091 | 1,105 | -0.45% | 9,000 | 97億8443万 | +2.03% | 48.67 | 2.1 |
08/13 | 1,102 | 1,111 | 1,098 | 1,110 | +0.54% | 18,000 | 98億2870万 | +2.87% | 48.89 | 2.11 |
08/12 | 1,101 | 1,106 | 1,090 | 1,104 | -0.18% | 7,000 | 97億7557万 | +2.7% | 48.62 | 2.1 |
08/11 | 1,110 | 1,110 | 1,104 | 1,106 | -0.23% | 6,800 | 97億9328万 | +3.27% | 48.71 | 2.1 |
08/10 | 1,101 | 1,110 | 1,056 | 1,109 | +0.68% | 25,400 | 97億1565万 | +3.89% | 48.33 | 2.08 |
08/07 | 1,115 | 1,115 | 1,101 | 1,101 | -0.9% | 7,800 | 96億4992万 | +3.67% | 48 | 2.07 |
08/06 | 1,115 | 1,115 | 1,110 | 1,111 | -0.22% | 7,000 | 97億3757万 | +5.01% | 48.44 | 2.09 |
08/05 | 1,120 | 1,120 | 1,103 | 1,114 | -0.58% | 9,400 | 97億5948万 | +5.75% | 48.54 | 2.09 |
08/04 | 1,117 | 1,120 | 1,112 | 1,120 | +0.27% | 8,400 | 98億1645万 | +6.77% | 48.83 | 2.11 |
08/03 | 1,108 | 1,117 | 1,108 | 1,117 | +0.81% | 6,000 | 97億9015万 | +6.99% | 48.7 | 2.1 |
07/31 | 1,129 | 1,129 | 1,104 | 1,108 | -1.99% | 24,200 | 97億1127万 | +6.64% | 48.31 | 2.08 |
07/30 | 1,120 | 1,132 | 1,117 | 1,131 | +1.3% | 14,400 | 99億848万 | +9.23% | 49.29 | 2.12 |
07/29 | 1,110 | 1,116 | 1,104 | 1,116 | +1.27% | 15,600 | 97億8139万 | +8.35% | 48.65 | 2.1 |
07/28 | 1,076 | 1,110 | 1,076 | 1,102 | +0.82% | 22,800 | 96億5868万 | +7.51% | 48.04 | 2.07 |
07/27 | 1,108 | 1,109 | 1,083 | 1,093 | +0.51% | 17,200 | 95億7980万 | +7.16% | 47.65 | 2.05 |
07/24 | 1,095 | 1,100 | 1,075 | 1,088 | +0.32% | 10,600 | 95億3160万 | +7.04% | 47.41 | 2.04 |
07/23 | 1,070 | 1,085 | 1,064 | 1,084 | +2.02% | 15,800 | 95億92万 | +7.11% | 47.26 | 2.04 |
07/22 | 1,050 | 1,066 | 1,048 | 1,063 | +1.09% | 16,800 | 93億1248万 | +5.41% | 46.32 | 2 |
07/21 | 1,050 | 1,054 | 1,040 | 1,051 | +0.86% | 22,400 | 92億1168万 | +4.58% | 45.82 | 1.98 |
07/17 | 1,048 | 1,050 | 1,041 | 1,042 | +0.1% | 12,400 | 91億3280万 | +3.89% | 45.43 | 1.96 |
07/16 | 1,030 | 1,044 | 1,022 | 1,041 | +1.17% | 9,800 | 91億2404万 | +4% | 45.38 | 1.96 |
07/15 | 1,030 | 1,030 | 1,013 | 1,029 | +0.39% | 12,400 | 90億1886万 | +3% | 44.86 | 1.93 |
07/14 | 1,015 | 1,028 | 1,011 | 1,025 | +1.18% | 12,600 | 89億8380万 | +2.81% | 44.69 | 1.93 |
07/13 | 1,008 | 1,018 | 1,008 | 1,013 | +0.9% | 8,400 | 88億7863万 | +1.81% | 44.16 | 1.9 |
07/10 | 1,000 | 1,008 | 1,000 | 1,004 | +0.05% | 17,800 | 87億9974万 | +1.01% | 43.77 | 1.89 |
07/09 | 993 | 1,005 | 975 | 1,004 | +0.6% | 42,800 | 87億9536万 | +0.96% | 43.75 | 1.89 |
07/08 | 1,002 | 1,005 | 993 | 998 | -0.45% | 30,600 | 87億4277万 | +0.45% | 43.49 | 1.87 |