株価チャート
2015/07/03～2015/11/30
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 |
| 11/30 | 941 | 944 | 924 | 934 | +0.43% | 235,000 | 826億3925万 | -4.89% | 14.68 | 0.85 |
| 11/27 | 951 | 952 | 930 | 930 | -2.21% | 191,000 | 822億8533万 | -5.39% | 14.61 | 0.85 |
| 11/26 | 955 | 963 | 951 | 951 | -1.25% | 107,000 | 841億4339万 | -3.35% | 14.94 | 0.87 |
| 11/25 | 985 | 986 | 962 | 963 | -3.02% | 356,000 | 852億514万 | -2.13% | 15.13 | 0.88 |
| 11/24 | 994 | 1,004 | 988 | 993 | +0.1% | 157,000 | 878億5950万 | +0.91% | 15.6 | 0.91 |
| 11/20 | 992 | 1,003 | 983 | 992 | -0.2% | 120,000 | 877億7102万 | +0.92% | 15.59 | 0.9 |
| 11/19 | 1,007 | 1,008 | 989 | 994 | -1.29% | 160,000 | 879億4798万 | +1.12% | 15.62 | 0.91 |
| 11/18 | 1,008 | 1,012 | 1,003 | 1,007 | +0.1% | 170,000 | 890億9821万 | +2.55% | 15.82 | 0.92 |
| 11/17 | 1,000 | 1,009 | 1,000 | 1,006 | +0.7% | 220,000 | 890億973万 | +2.55% | 15.81 | 0.92 |
| 11/16 | 999 | 1,004 | 994 | 999 | 0% | 153,000 | 883億9037万 | +2.04% | 15.7 | 0.91 |
| 11/13 | 995 | 1,000 | 982 | 999 | -0.2% | 139,000 | 883億9037万 | +2.15% | 15.7 | 0.91 |
| 11/12 | 1,019 | 1,019 | 997 | 1,001 | -1.96% | 205,000 | 885億6733万 | +2.46% | 15.73 | 0.91 |
| 11/11 | 992 | 1,023 | 992 | 1,021 | +2.92% | 228,000 | 903億3691万 | +4.61% | 16.04 | 0.93 |
| 11/10 | 1,004 | 1,004 | 991 | 992 | -1.2% | 147,000 | 877億7102万 | +1.74% | 15.59 | 0.9 |
| 11/09 | 1,004 | 1,008 | 998 | 1,004 | +0.4% | 223,000 | 888億3277万 | +2.97% | 15.78 | 0.92 |
| 11/06 | 998 | 1,007 | 994 | 1,000 | +0.2% | 290,000 | 884億7885万 | +2.56% | 15.71 | 0.91 |
| 11/05 | 974 | 999 | 974 | 998 | +2.57% | 210,000 | 883億190万 | +2.36% | 15.68 | 0.91 |
| 11/04 | 983 | 986 | 967 | 973 | +0.31% | 132,000 | 860億8992万 | -0.21% | 15.29 | 0.89 |
| 11/02 | 980 | 981 | 968 | 970 | -1.52% | 89,000 | 858億2449万 | -0.61% | 15.24 | 0.88 |
| 10/30 | 962 | 997 | 962 | 985 | +2.39% | 184,000 | 871億5167万 | +0.82% | 15.48 | 0.9 |
| 10/29 | 976 | 979 | 959 | 962 | -1.43% | 175,000 | 851億1666万 | -1.43% | 15.12 | 0.88 |
| 10/28 | 977 | 977 | 962 | 976 | +1.35% | 90,000 | 863億5536万 | -0.2% | 15.34 | 0.89 |
| 10/27 | 971 | 975 | 962 | 963 | -0.82% | 109,000 | 852億514万 | -1.63% | 15.13 | 0.88 |
| 10/26 | 970 | 975 | 969 | 971 | +0.83% | 126,000 | 859億1297万 | -1.02% | 15.26 | 0.89 |
| 10/23 | 967 | 967 | 958 | 963 | +0.73% | 159,000 | 852億514万 | -1.93% | 15.13 | 0.88 |
| 10/22 | 961 | 963 | 952 | 956 | -0.52% | 148,000 | 845億8578万 | -2.85% | 15.02 | 0.87 |
| 10/21 | 951 | 961 | 949 | 961 | +1.05% | 186,000 | 850億2818万 | -2.63% | 15.1 | 0.88 |
| 10/20 | 961 | 965 | 947 | 951 | -0.83% | 142,000 | 841億4339万 | -3.84% | 14.94 | 0.87 |
| 10/19 | 974 | 974 | 955 | 959 | -1.54% | 196,000 | 848億5122万 | -3.33% | 15.07 | 0.87 |
| 10/16 | 994 | 994 | 971 | 974 | -1.62% | 167,000 | 861億7840万 | -2.01% | 15.31 | 0.89 |
| 10/15 | 974 | 990 | 970 | 990 | +1.23% | 135,000 | 875億9406万 | -0.5% | 15.56 | 0.9 |
| 10/14 | 974 | 983 | 971 | 978 | +0.41% | 133,000 | 865億3232万 | -1.81% | 15.37 | 0.89 |
| 10/13 | 966 | 982 | 961 | 974 | +0.83% | 216,000 | 861億7840万 | -2.4% | 15.31 | 0.89 |
| 10/09 | 958 | 966 | 948 | 966 | +0.42% | 116,000 | 854億7057万 | -3.3% | 15.18 | 0.88 |
| 10/08 | 962 | 962 | 949 | 962 | -1.13% | 137,000 | 851億1666万 | -3.8% | 15.12 | 0.88 |
| 10/07 | 987 | 989 | 969 | 973 | -1.42% | 59,000 | 860億8992万 | -2.89% | 15.29 | 0.89 |
| 10/06 | 990 | 997 | 981 | 987 | +0.71% | 139,000 | 873億2863万 | -1.6% | 15.51 | 0.9 |
| 10/05 | 986 | 996 | 973 | 980 | -1.71% | 190,000 | 867億928万 | -2.29% | 15.4 | 0.89 |
| 10/02 | 1,003 | 1,003 | 991 | 997 | -1.38% | 170,000 | 882億1342万 | -0.4% | 15.67 | 0.91 |
| 10/01 | 1,012 | 1,017 | 1,004 | 1,011 | +0.5% | 197,000 | 894億5212万 | +1.3% | 15.89 | 0.92 |
| 09/30 | 982 | 1,010 | 982 | 1,006 | +2.86% | 200,000 | 890億973万 | +1% | 15.81 | 0.92 |
| 09/29 | 1,007 | 1,007 | 978 | 978 | -2.88% | 167,000 | 865億3232万 | -1.71% | 15.37 | 0.89 |
| 09/28 | 985 | 1,009 | 980 | 1,007 | +2.23% | 152,000 | 890億9821万 | +1.21% | 15.82 | 0.92 |
| 09/25 | 975 | 985 | 969 | 985 | +1.03% | 148,000 | 871億5167万 | -1.1% | 15.48 | 0.9 |
| 09/24 | 1,001 | 1,006 | 974 | 975 | -3.85% | 222,000 | 862億6688万 | -2.3% | 15.32 | 0.89 |
| 09/18 | 994 | 1,014 | 985 | 1,014 | +2.01% | 322,000 | 897億1756万 | +1.5% | 15.93 | 0.92 |
| 09/17 | 1,010 | 1,014 | 990 | 994 | -1.39% | 170,000 | 879億4798万 | -0.5% | 15.62 | 0.91 |
| 09/16 | 1,011 | 1,019 | 1,004 | 1,008 | -0.3% | 182,000 | 891億8668万 | +0.8% | 15.84 | 0.92 |
| 09/15 | 1,013 | 1,021 | 1,005 | 1,011 | -0.2% | 207,000 | 894億5212万 | +1.1% | 15.89 | 0.92 |
| 09/14 | 1,020 | 1,032 | 1,013 | 1,013 | -0.69% | 206,000 | 896億2908万 | +1.2% | 15.92 | 0.92 |
| 09/11 | 996 | 1,023 | 996 | 1,020 | +0.1% | 258,000 | 902億4843万 | +2% | 16.03 | 0.93 |
| 09/10 | 1,025 | 1,025 | 1,010 | 1,019 | -1.07% | 133,000 | 901億5995万 | +1.9% | 16.01 | 0.93 |
| 09/09 | 1,001 | 1,032 | 1,001 | 1,030 | +3.73% | 164,000 | 911億3322万 | +3% | 16.19 | 0.94 |
| 09/08 | 1,010 | 1,014 | 993 | 993 | -1.68% | 94,000 | 878億5950万 | -0.6% | 15.6 | 0.91 |
| 09/07 | 1,008 | 1,018 | 1,001 | 1,010 | +0.2% | 89,000 | 893億6364万 | +1.1% | 15.87 | 0.92 |
| 09/04 | 1,020 | 1,024 | 1,001 | 1,008 | -0.88% | 182,000 | 891億8668万 | +1% | 15.84 | 0.92 |
| 09/03 | 1,018 | 1,028 | 1,015 | 1,017 | +0.39% | 271,000 | 899億8299万 | +2.01% | 15.98 | 0.93 |
| 09/02 | 985 | 1,030 | 974 | 1,013 | +2.84% | 425,000 | 896億2908万 | +1.81% | 15.92 | 0.92 |
| 09/01 | 1,018 | 1,027 | 985 | 985 | -3.24% | 458,000 | 871億5167万 | -0.71% | 15.48 | 0.9 |
| 08/31 | 1,003 | 1,021 | 997 | 1,018 | +1.8% | 369,000 | 900億7147万 | +2.72% | 16.44 | 0.95 |
| 08/28 | 1,000 | 1,007 | 972 | 1,000 | +1.52% | 391,000 | 884億7885万 | +1.11% | 16.15 | 0.94 |
| 08/27 | 943 | 991 | 943 | 985 | +6.14% | 319,000 | 871億5167万 | -0.2% | 15.91 | 0.92 |
| 08/26 | 916 | 932 | 900 | 928 | +0.87% | 368,000 | 821億838万 | -5.88% | 14.99 | 0.87 |
| 08/25 | 940 | 956 | 920 | 920 | -4.56% | 290,000 | 814億54万 | -6.79% | 14.86 | 0.86 |
| 08/24 | 995 | 999 | 964 | 964 | -1.03% | 450,000 | 852億9361万 | -2.43% | 15.57 | 0.9 |
| 08/21 | 971 | 989 | 965 | 974 | -1.81% | 328,000 | 861億7840万 | -1.32% | 15.73 | 0.91 |
| 08/20 | 1,013 | 1,020 | 987 | 992 | -2.27% | 124,000 | 877億7102万 | +0.71% | 16.02 | 0.93 |
| 08/19 | 1,035 | 1,036 | 1,014 | 1,015 | -2.31% | 97,000 | 898億604万 | +3.26% | 16.39 | 0.95 |
| 08/18 | 1,020 | 1,042 | 1,019 | 1,039 | +2.26% | 136,000 | 919億2953万 | +6.02% | 16.78 | 0.97 |
| 08/17 | 1,014 | 1,018 | 1,010 | 1,016 | +0.2% | 69,000 | 898億9451万 | +4.21% | 16.41 | 0.95 |
| 08/14 | 1,005 | 1,016 | 1,005 | 1,014 | +0.6% | 62,000 | 897億1756万 | +4.54% | 16.38 | 0.95 |
| 08/13 | 1,005 | 1,020 | 1,001 | 1,008 | -0.4% | 93,000 | 891億8668万 | +4.35% | 16.28 | 0.94 |
| 08/12 | 1,021 | 1,027 | 1,005 | 1,012 | -0.88% | 73,000 | 895億4060万 | +5.2% | 16.34 | 0.95 |
| 08/11 | 1,010 | 1,025 | 1,010 | 1,021 | +1.19% | 77,000 | 903億3691万 | +6.35% | 16.49 | 0.96 |
| 08/10 | 1,003 | 1,009 | 1,003 | 1,009 | +0.6% | 50,000 | 892億7516万 | +5.54% | 16.29 | 0.95 |
| 08/07 | 1,014 | 1,014 | 999 | 1,003 | -1.47% | 54,000 | 887億4429万 | +5.25% | 16.2 | 0.94 |
| 08/06 | 1,006 | 1,020 | 1,006 | 1,018 | +1.19% | 137,000 | 900億7147万 | +7.05% | 16.44 | 0.95 |
| 08/05 | 1,004 | 1,015 | 1,000 | 1,006 | +0.4% | 156,000 | 890億973万 | +6.01% | 16.25 | 0.94 |
| 08/04 | 998 | 1,007 | 993 | 1,002 | +1.62% | 194,000 | 886億5581万 | +5.92% | 16.18 | 0.94 |
| 08/03 | 980 | 989 | 974 | 986 | +0.92% | 83,000 | 872億4015万 | +4.56% | 15.92 | 0.92 |
| 07/31 | 964 | 982 | 958 | 977 | +1.66% | 111,000 | 864億4384万 | +3.83% | 15.78 | 0.92 |
| 07/30 | 950 | 964 | 950 | 961 | +0.73% | 95,000 | 850億2818万 | +2.23% | 15.52 | 0.9 |
| 07/29 | 952 | 955 | 950 | 954 | -0.21% | 45,000 | 844億883万 | +1.6% | 15.41 | 0.89 |
| 07/28 | 954 | 962 | 950 | 956 | +0.21% | 99,000 | 845億8578万 | +1.92% | 15.44 | 0.9 |
| 07/27 | 956 | 961 | 948 | 954 | -1.04% | 96,000 | 844億883万 | +1.81% | 15.41 | 0.89 |
| 07/24 | 960 | 968 | 957 | 964 | +0.52% | 68,000 | 852億9361万 | +2.99% | 15.57 | 0.9 |
| 07/23 | 941 | 959 | 939 | 959 | +2.02% | 187,000 | 848億5122万 | +2.68% | 15.49 | 0.9 |
| 07/22 | 946 | 955 | 938 | 940 | -1.36% | 203,000 | 831億7012万 | +0.75% | 15.18 | 0.88 |
| 07/21 | 946 | 958 | 935 | 953 | +1.71% | 219,000 | 843億2035万 | +2.25% | 15.39 | 0.89 |
| 07/17 | 934 | 940 | 923 | 937 | +0.64% | 138,000 | 829億468万 | +0.64% | 15.13 | 0.88 |
| 07/16 | 947 | 947 | 923 | 931 | -1.69% | 80,000 | 823億7381万 | 0% | 15.04 | 0.87 |
| 07/15 | 925 | 951 | 925 | 947 | +2.38% | 140,000 | 837億8947万 | +1.72% | 15.29 | 0.89 |
| 07/14 | 933 | 933 | 917 | 925 | +0.76% | 67,000 | 818億4294万 | -0.54% | 14.94 | 0.87 |
| 07/13 | 924 | 950 | 909 | 918 | +1.44% | 139,000 | 812億2359万 | -1.29% | 14.83 | 0.86 |
| 07/10 | 913 | 919 | 901 | 905 | -0.11% | 87,000 | 800億7336万 | -2.9% | 14.62 | 0.85 |
| 07/09 | 900 | 914 | 876 | 906 | -0.88% | 183,000 | 801億6184万 | -2.89% | 14.63 | 0.85 |
| 07/08 | 940 | 952 | 913 | 914 | -4.29% | 124,000 | 808億6967万 | -2.25% | 14.76 | 0.86 |
| 07/07 | 960 | 963 | 942 | 955 | +3.58% | 191,000 | 844億9730万 | +2.03% | 15.42 | 0.9 |
| 07/06 | 927 | 930 | 922 | 922 | -1.71% | 68,000 | 815億7750万 | -1.28% | 14.89 | 0.86 |
| 07/03 | 951 | 953 | 936 | 938 | -2.09% | 54,000 | 829億9316万 | +0.43% | 15.15 | 0.88 |
