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 | 170 | 173 | 169 | 171 | -0.58% | 171,900 | 64億657万 | +0.59% | 15.53 | 3.22 |
| 11/27 | 176 | 178 | 171 | 172 | -1.71% | 323,200 | 64億4404万 | +1.18% | 15.63 | 3.24 |
| 11/26 | 173 | 176 | 173 | 175 | +1.16% | 203,100 | 65億5643万 | +2.94% | 15.9 | 3.3 |
| 11/25 | 171 | 174 | 170 | 173 | +1.17% | 120,800 | 64億8150万 | +1.76% | 15.72 | 3.26 |
| 11/24 | 171 | 173 | 169 | 171 | +1.18% | 175,600 | 64億657万 | +0.59% | 15.53 | 3.22 |
| 11/20 | 170 | 171 | 169 | 169 | -1.17% | 61,600 | 63億3164万 | -0.59% | 15.35 | 3.18 |
| 11/19 | 170 | 172 | 170 | 171 | +0.59% | 100,600 | 64億657万 | 0% | 15.53 | 3.22 |
| 11/18 | 169 | 172 | 169 | 170 | +1.19% | 96,500 | 63億6911万 | -1.16% | 15.44 | 3.2 |
| 11/17 | 169 | 170 | 167 | 168 | +0.6% | 89,600 | 62億9418万 | -2.89% | 15.26 | 3.16 |
| 11/16 | 169 | 171 | 167 | 167 | -3.47% | 229,300 | 62億5671万 | -4.02% | 15.17 | 3.14 |
| 11/13 | 169 | 176 | 167 | 173 | 0% | 279,300 | 64億8150万 | -1.14% | 15.72 | 3.26 |
| 11/12 | 172 | 175 | 171 | 173 | +1.17% | 247,000 | 64億8150万 | -1.14% | 15.72 | 3.26 |
| 11/11 | 166 | 175 | 165 | 171 | +3.01% | 426,600 | 64億657万 | -2.29% | 15.53 | 3.22 |
| 11/10 | 166 | 167 | 163 | 166 | 0% | 121,200 | 62億1925万 | -5.68% | 15.08 | 3.13 |
| 11/09 | 167 | 168 | 163 | 166 | -0.6% | 151,900 | 62億1925万 | -5.68% | 15.08 | 3.13 |
| 11/06 | 159 | 167 | 159 | 167 | +4.38% | 262,800 | 62億5671万 | -5.11% | 15.17 | 3.14 |
| 11/05 | 163 | 164 | 159 | 160 | -3.03% | 387,500 | 59億9445万 | -9.09% | 14.54 | 3.01 |
| 11/04 | 171 | 171 | 165 | 165 | -2.37% | 145,500 | 61億8178万 | -6.78% | 14.99 | 3.11 |
| 11/02 | 167 | 169 | 166 | 169 | -0.59% | 107,300 | 63億3164万 | -4.52% | 15.35 | 3.18 |
| 10/30 | 171 | 171 | 166 | 170 | -0.58% | 250,200 | 63億6911万 | -3.95% | 15.44 | 3.2 |
| 10/29 | 172 | 173 | 169 | 171 | +0.59% | 192,500 | 64億657万 | -2.84% | 15.53 | 3.22 |
| 10/28 | 173 | 173 | 169 | 170 | -2.3% | 314,700 | 63億6911万 | -3.41% | 15.44 | 3.2 |
| 10/27 | 176 | 177 | 171 | 174 | -2.25% | 426,900 | 65億1897万 | -1.14% | 15.81 | 3.28 |
| 10/26 | 176 | 179 | 175 | 178 | +1.14% | 560,500 | 66億6883万 | +1.71% | 16.17 | 3.35 |
| 10/23 | 173 | 182 | 172 | 176 | +3.53% | 825,400 | 65億9390万 | +1.15% | 15.99 | 3.31 |
| 10/22 | 169 | 174 | 168 | 170 | -0.58% | 207,900 | 63億6911万 | -2.3% | 15.44 | 3.2 |
| 10/21 | 171 | 175 | 170 | 171 | 0% | 255,700 | 64億657万 | -1.72% | 15.53 | 3.22 |
| 10/20 | 177 | 177 | 168 | 171 | -1.72% | 472,800 | 64億657万 | -1.16% | 15.53 | 3.22 |
| 10/19 | 177 | 178 | 174 | 174 | -2.79% | 410,700 | 65億1897万 | +0.58% | 15.81 | 3.28 |
| 10/16 | 183 | 184 | 176 | 179 | -1.65% | 802,800 | 67億630万 | +4.07% | 16.26 | 3.37 |
| 10/15 | 183 | 186 | 179 | 182 | -7.14% | 1,850,400 | 68億1869万 | +6.43% | 16.53 | 3.43 |
| 10/14 | 203 | 205 | 196 | 196 | -5.77% | 2,041,200 | 73億4321万 | +15.29% | 17.81 | 3.69 |
| 10/13 | 188 | 208 | 187 | 208 | +11.83% | 1,947,300 | 77億9279万 | +23.08% | 18.9 | 3.92 |
| 10/09 | 181 | 187 | 180 | 186 | +2.76% | 587,400 | 69億6855万 | +11.38% | 16.9 | 3.5 |
| 10/08 | 182 | 185 | 180 | 181 | -1.09% | 285,000 | 67億8123万 | +9.04% | 16.44 | 3.41 |
| 10/07 | 178 | 183 | 177 | 183 | +2.81% | 437,500 | 68億5616万 | +10.24% | 16.62 | 3.45 |
| 10/06 | 184 | 185 | 177 | 178 | -0.56% | 549,900 | 66億6883万 | +7.23% | 16.17 | 3.35 |
| 10/05 | 188 | 188 | 179 | 179 | -2.19% | 844,800 | 67億630万 | +8.48% | 16.26 | 3.37 |
| 10/02 | 168 | 183 | 168 | 183 | +7.02% | 1,449,200 | 68億5616万 | +11.59% | 16.62 | 3.45 |
| 10/01 | 168 | 176 | 163 | 171 | +2.4% | 919,200 | 64億657万 | +5.56% | 15.53 | 3.22 |
| 09/30 | 166 | 175 | 163 | 167 | +3.73% | 991,200 | 62億5671万 | +3.73% | 15.17 | 3.14 |
| 09/29 | 171 | 176 | 160 | 161 | -9.04% | 1,532,800 | 60億3192万 | -0.62% | 14.63 | 3.03 |
| 09/28 | 164 | 200 | 163 | 177 | +7.93% | 4,751,300 | 66億3137万 | +8.59% | 16.08 | 3.33 |
| 09/25 | 160 | 165 | 157 | 164 | +1.23% | 285,300 | 61億4432万 | 0% | 14.9 | 3.09 |
| 09/24 | 158 | 163 | 158 | 162 | +1.25% | 69,400 | 60億6939万 | -1.82% | 14.72 | 3.05 |
| 09/18 | 159 | 160 | 158 | 160 | 0% | 79,600 | 59億9445万 | -4.19% | 14.54 | 3.01 |
| 09/17 | 160 | 161 | 158 | 160 | +0.63% | 99,000 | 59億9445万 | -4.76% | 14.54 | 3.01 |
| 09/16 | 161 | 164 | 156 | 159 | -0.63% | 183,600 | 59億5699万 | -6.47% | 14.44 | 2.99 |
| 09/15 | 160 | 167 | 156 | 160 | -0.62% | 463,700 | 59億9445万 | -6.98% | 14.54 | 3.01 |
| 09/14 | 165 | 165 | 158 | 161 | -3.01% | 265,600 | 60億3192万 | -7.47% | 14.63 | 3.03 |
| 09/11 | 164 | 167 | 161 | 166 | -1.19% | 509,200 | 62億1925万 | -5.68% | 15.08 | 3.13 |
| 09/10 | 162 | 169 | 160 | 168 | +0.6% | 341,900 | 62億9418万 | -5.08% | 15.26 | 3.16 |
| 09/09 | 157 | 171 | 155 | 167 | +11.33% | 772,700 | 62億5671万 | -6.7% | 15.17 | 3.14 |
| 09/08 | 155 | 156 | 150 | 150 | -1.96% | 158,300 | 56億1980万 | -17.13% | 13.63 | 2.82 |
| 09/07 | 147 | 158 | 144 | 153 | +0.66% | 562,400 | 57億3220万 | -16.85% | 13.9 | 2.88 |
| 09/04 | 160 | 161 | 148 | 152 | -5.59% | 422,600 | 56億9473万 | -18.72% | 13.81 | 2.86 |
| 09/03 | 167 | 169 | 159 | 161 | -1.23% | 256,900 | 60億3192万 | -15.26% | 14.63 | 3.03 |
| 09/02 | 150 | 168 | 149 | 163 | +1.88% | 864,000 | 61億685万 | -15.54% | 14.81 | 3.07 |
| 09/01 | 173 | 174 | 160 | 160 | -9.09% | 619,900 | 59億9445万 | -17.95% | 14.54 | 3.01 |
| 08/31 | 174 | 180 | 171 | 176 | -3.83% | 1,007,800 | 65億9390万 | -11.56% | 15.99 | 3.31 |
| 08/28 | 163 | 191 | 162 | 183 | +16.56% | 2,586,300 | 68億5616万 | -8.96% | 16.62 | 3.45 |
| 08/27 | 155 | 167 | 155 | 157 | +3.29% | 799,700 | 58億8206万 | -23.04% | 14.26 | 2.96 |
| 08/26 | 146 | 154 | 141 | 152 | +7.8% | 711,100 | 56億9473万 | -26.92% | 13.81 | 2.86 |
| 08/25 | 135 | 159 | 126 | 141 | -4.73% | 1,611,700 | 52億8261万 | -33.18% | 12.81 | 2.65 |
| 08/24 | 170 | 175 | 147 | 148 | -20% | 1,254,000 | 55億4487万 | -31.16% | 13.45 | 2.79 |
| 08/21 | 182 | 189 | 180 | 185 | -4.15% | 667,200 | 69億3109万 | -15.53% | 16.81 | 3.48 |
| 08/20 | 197 | 200 | 193 | 193 | -2.03% | 313,300 | 72億3081万 | -13.06% | 17.53 | 3.63 |
| 08/19 | 203 | 205 | 197 | 197 | -2.96% | 228,700 | 73億8067万 | -12.05% | 17.9 | 3.71 |
| 08/18 | 199 | 204 | 198 | 203 | +0.5% | 195,900 | 76億547万 | -10.57% | 18.44 | 3.82 |
| 08/17 | 193 | 205 | 193 | 202 | +4.66% | 385,700 | 75億6800万 | -12.17% | 18.35 | 3.8 |
| 08/14 | 198 | 199 | 189 | 193 | -3.02% | 495,000 | 72億3081万 | -16.45% | 17.53 | 3.63 |
| 08/13 | 198 | 203 | 195 | 199 | -1.49% | 379,700 | 74億5560万 | -14.59% | 18.08 | 3.75 |
| 08/12 | 208 | 210 | 199 | 202 | -3.35% | 447,300 | 75億6800万 | -14.04% | 18.35 | 3.8 |
| 08/11 | 210 | 214 | 209 | 209 | -0.48% | 147,800 | 78億3026万 | -12.18% | 18.99 | 3.94 |
| 08/10 | 213 | 216 | 210 | 210 | -0.94% | 128,400 | 78億6772万 | -12.5% | 19.08 | 3.95 |
| 08/07 | 212 | 214 | 210 | 212 | -1.85% | 277,400 | 79億4265万 | -12.76% | 19.26 | 3.99 |
| 08/06 | 216 | 219 | 213 | 216 | -0.92% | 183,600 | 80億9252万 | -11.84% | 19.62 | 4.07 |
| 08/05 | 212 | 225 | 212 | 218 | +2.83% | 343,700 | 81億6745万 | -11.74% | 19.8 | 4.1 |
| 08/04 | 220 | 220 | 212 | 212 | -4.93% | 464,700 | 79億4265万 | -14.86% | 19.26 | 3.99 |
| 08/03 | 227 | 230 | 222 | 223 | -2.62% | 215,300 | 83億5477万 | -11.16% | 20.26 | 4.2 |
| 07/31 | 228 | 232 | 227 | 229 | -0.43% | 179,400 | 85億7956万 | -9.49% | 20.8 | 4.31 |
| 07/30 | 240 | 242 | 227 | 230 | -2.54% | 367,700 | 86億1703万 | -9.8% | 20.89 | 4.33 |
| 07/29 | 238 | 240 | 235 | 236 | -2.07% | 194,500 | 88億4182万 | -8.17% | 21.44 | 4.44 |
| 07/28 | 230 | 242 | 230 | 241 | -0.41% | 329,200 | 90億2915万 | -6.59% | 21.89 | 4.54 |
| 07/27 | 249 | 250 | 239 | 242 | -4.35% | 392,400 | 90億6661万 | -6.56% | 21.98 | 4.56 |
| 07/24 | 241 | 254 | 241 | 253 | +2.85% | 457,900 | 94億7873万 | -3.07% | 22.98 | 4.76 |
| 07/23 | 237 | 248 | 237 | 246 | +2.5% | 355,400 | 92億1648万 | -6.11% | 22.35 | 4.63 |
| 07/22 | 238 | 242 | 236 | 240 | -2.44% | 608,200 | 89億9168万 | -8.75% | 21.8 | 4.52 |
| 07/21 | 248 | 251 | 243 | 246 | -1.6% | 341,200 | 92億1648万 | -6.82% | 22.35 | 4.63 |
| 07/17 | 247 | 252 | 247 | 250 | +0.4% | 243,300 | 93億6634万 | -6.02% | 22.71 | 4.71 |
| 07/16 | 254 | 254 | 245 | 249 | -1.97% | 488,100 | 93億2887万 | -6.74% | 22.62 | 4.69 |
| 07/15 | 285 | 285 | 250 | 254 | -6.62% | 2,726,800 | 95億1620万 | -5.22% | 23.07 | 4.78 |
| 07/14 | 262 | 273 | 257 | 272 | +7.09% | 953,200 | 101億9058万 | +1.12% | 24.71 | 5.12 |
| 07/13 | 237 | 254 | 237 | 254 | +9.48% | 481,700 | 95億1620万 | -5.58% | 23.07 | 4.78 |
| 07/10 | 242 | 243 | 226 | 232 | -3.73% | 642,300 | 86億9196万 | -14.39% | 21.08 | 4.37 |
| 07/09 | 250 | 250 | 202 | 241 | -6.59% | 1,488,800 | 90億2915万 | -11.72% | 21.89 | 4.54 |
| 07/08 | 270 | 272 | 255 | 258 | -5.15% | 507,800 | 96億6606万 | -5.84% | 23.44 | 4.86 |
| 07/07 | 273 | 275 | 270 | 272 | +0.37% | 277,200 | 101億9058万 | -1.09% | 24.71 | 5.12 |
| 07/06 | 268 | 273 | 263 | 271 | 0% | 335,200 | 101億5311万 | -1.45% | 24.62 | 5.1 |
| 07/03 | 272 | 275 | 269 | 271 | +0.37% | 161,700 | 101億5311万 | -1.45% | 24.62 | 5.1 |
