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 | 528 | 560 | 528 | 554 | +3.75% | 68,800 | 54億7712万 | -1.07% | 289.69 | 3.75 |
| 12/29 | 533 | 549 | 526 | 534 | +1.71% | 37,100 | 52億7939万 | -5.32% | 279.23 | 3.61 |
| 12/28 | 487 | 545 | 486 | 525 | +9.6% | 96,800 | 51億9041万 | -7.24% | 274.52 | 3.55 |
| 12/25 | 488 | 494 | 479 | 479 | -2.44% | 187,100 | 47億3563万 | -15.67% | 250.47 | 3.24 |
| 12/24 | 500 | 510 | 490 | 491 | -2.77% | 153,200 | 48億5427万 | -13.86% | 256.74 | 3.32 |
| 12/22 | 530 | 547 | 502 | 505 | -3.63% | 110,800 | 49億9268万 | -11.56% | 264.07 | 3.42 |
| 12/21 | 522 | 530 | 505 | 524 | -1.13% | 78,800 | 51億8052万 | -8.39% | 274 | 3.54 |
| 12/18 | 532 | 543 | 530 | 530 | -0.75% | 50,600 | 52億3984万 | -7.67% | 277.14 | 3.58 |
| 12/17 | 546 | 550 | 533 | 534 | -0.37% | 41,800 | 52億7939万 | -7.29% | 279.23 | 3.61 |
| 12/16 | 550 | 557 | 535 | 536 | -2.19% | 76,600 | 52億9916万 | -7.43% | 280.28 | 3.63 |
| 12/15 | 562 | 564 | 548 | 548 | -3.52% | 36,400 | 54億1780万 | -5.84% | 286.55 | 3.71 |
| 12/14 | 550 | 586 | 541 | 568 | +2.34% | 104,500 | 56億1553万 | -2.91% | 297.01 | 3.84 |
| 12/11 | 556 | 560 | 552 | 555 | -0.18% | 26,300 | 54億8700万 | -5.45% | 290.21 | 3.75 |
| 12/10 | 565 | 568 | 556 | 556 | -1.59% | 27,400 | 54億9689万 | -5.76% | 290.73 | 3.76 |
| 12/09 | 571 | 577 | 565 | 565 | -1.74% | 33,800 | 55億8587万 | -4.72% | 295.44 | 3.82 |
| 12/08 | 585 | 587 | 574 | 575 | -2.38% | 38,600 | 56億8473万 | -3.69% | 300.67 | 3.89 |
| 12/07 | 596 | 599 | 584 | 589 | -1.67% | 35,700 | 58億2314万 | -1.83% | 307.99 | 3.98 |
| 12/04 | 599 | 603 | 596 | 599 | -0.17% | 26,300 | 59億2201万 | -0.83% | 313.22 | 4.05 |
| 12/03 | 601 | 609 | 596 | 600 | -1.32% | 21,900 | 59億3190万 | -1.32% | 313.74 | 4.06 |
| 12/02 | 610 | 616 | 600 | 608 | -0.16% | 28,400 | 60億1099万 | -0.49% | 317.92 | 4.11 |
| 12/01 | 591 | 618 | 591 | 609 | +2.35% | 68,300 | 60億2087万 | -0.65% | 318.45 | 4.12 |
| 11/30 | 602 | 605 | 589 | 595 | -1.16% | 32,300 | 58億8246万 | -3.25% | 311.13 | 4.02 |
| 11/27 | 611 | 614 | 595 | 602 | -0.99% | 42,200 | 59億5167万 | -2.59% | 314.79 | 4.07 |
| 11/26 | 609 | 619 | 602 | 608 | -2.09% | 54,800 | 60億1099万 | -1.78% | 317.92 | 4.11 |
| 11/25 | 634 | 638 | 611 | 621 | -2.05% | 64,700 | 61億3951万 | 0% | 324.72 | 4.2 |
| 11/24 | 660 | 685 | 622 | 634 | +7.46% | 390,300 | 62億6804万 | +2.09% | 331.52 | 4.29 |
| 11/20 | 576 | 595 | 570 | 590 | +4.06% | 79,000 | 58億3303万 | -5.3% | 308.51 | 3.99 |
| 11/19 | 535 | 569 | 535 | 567 | +6.38% | 93,500 | 56億564万 | -9.42% | 296.49 | 3.83 |
| 11/18 | 528 | 554 | 527 | 533 | +0.95% | 52,100 | 52億6950万 | -15.53% | 278.71 | 3.6 |
| 11/17 | 528 | 540 | 521 | 528 | -0.75% | 57,100 | 52億2007万 | -17.11% | 276.09 | 3.57 |
| 11/16 | 545 | 545 | 532 | 532 | -5.51% | 55,200 | 52億5961万 | -17.39% | 278.18 | 3.6 |
| 11/13 | 570 | 570 | 555 | 563 | -2.93% | 49,400 | 55億6609万 | -13.25% | 294.39 | 3.81 |
| 11/12 | 556 | 587 | 550 | 580 | -5.84% | 141,400 | 57億3417万 | -11.04% | 303.28 | 3.92 |
| 11/11 | 608 | 634 | 596 | 616 | +0.49% | 130,200 | 60億9008万 | -5.81% | 322.11 | 4.17 |
| 11/10 | 618 | 618 | 612 | 613 | -1.13% | 16,800 | 60億6042万 | -6.41% | 320.54 | 4.15 |
| 11/09 | 626 | 626 | 612 | 620 | -0.96% | 17,300 | 61億2963万 | -5.49% | 324.2 | 4.19 |
| 11/06 | 613 | 634 | 613 | 626 | +2.62% | 22,700 | 61億8894万 | -4.72% | 327.34 | 4.23 |
| 11/05 | 648 | 652 | 607 | 610 | -5.43% | 65,900 | 60億3076万 | -7.15% | 318.97 | 4.13 |
| 11/04 | 647 | 653 | 644 | 645 | -0.77% | 12,000 | 63億7679万 | -1.83% | 337.27 | 4.36 |
| 11/02 | 665 | 670 | 650 | 650 | -2.26% | 22,400 | 64億2622万 | -1.07% | 339.89 | 4.4 |
| 10/30 | 680 | 680 | 664 | 665 | -2.92% | 22,600 | 65億7452万 | +1.22% | 347.73 | 4.5 |
| 10/29 | 692 | 700 | 683 | 685 | -2.14% | 28,200 | 67億7225万 | +4.42% | 358.19 | 4.63 |
| 10/28 | 662 | 700 | 662 | 700 | +4.17% | 35,600 | 69億2055万 | +6.71% | 366.03 | 4.73 |
| 10/27 | 675 | 679 | 670 | 672 | +1.05% | 15,700 | 66億4372万 | +2.6% | 351.39 | 4.54 |
| 10/26 | 664 | 680 | 664 | 665 | +0.15% | 21,700 | 65億7452万 | +1.68% | 347.73 | 4.5 |
| 10/23 | 655 | 673 | 655 | 664 | +0.76% | 14,000 | 65億6463万 | +1.68% | 347.21 | 4.49 |
| 10/22 | 638 | 661 | 638 | 659 | +3.29% | 19,000 | 65億1520万 | +1.07% | 344.59 | 4.46 |
| 10/21 | 645 | 645 | 633 | 638 | +0.16% | 11,100 | 63億758万 | -1.85% | 333.61 | 4.31 |
| 10/20 | 642 | 647 | 633 | 637 | -0.62% | 23,700 | 62億9770万 | -1.85% | 333.09 | 4.31 |
| 10/19 | 669 | 669 | 640 | 641 | -4.04% | 22,600 | 63億3724万 | -1.08% | 335.18 | 4.34 |
| 10/16 | 684 | 685 | 664 | 668 | -0.89% | 20,700 | 66億418万 | +3.57% | 349.3 | 4.52 |
| 10/15 | 682 | 692 | 667 | 674 | -2.6% | 22,200 | 66億6350万 | +5.15% | 352.44 | 4.56 |
| 10/14 | 711 | 711 | 692 | 692 | -0.29% | 46,100 | 68億4145万 | +8.46% | 361.85 | 4.68 |
| 10/13 | 676 | 700 | 671 | 694 | +2.21% | 42,700 | 68億6123万 | +9.29% | 362.89 | 4.69 |
| 10/09 | 709 | 713 | 665 | 679 | +2.72% | 79,400 | 67億1293万 | +7.61% | 355.05 | 4.59 |
| 10/08 | 650 | 662 | 646 | 661 | +3.28% | 42,700 | 65億3497万 | +5.25% | 345.64 | 4.47 |
| 10/07 | 644 | 648 | 633 | 640 | +0.16% | 11,200 | 63億2736万 | +1.75% | 334.66 | 4.33 |
| 10/06 | 646 | 655 | 634 | 639 | -0.93% | 24,700 | 63億1747万 | +1.59% | 334.13 | 4.32 |
| 10/05 | 635 | 650 | 634 | 645 | +3.2% | 28,000 | 63億7679万 | +2.71% | 337.27 | 4.36 |
| 10/02 | 639 | 639 | 620 | 625 | -2.19% | 15,700 | 61億7906万 | 0% | 326.81 | 4.23 |
| 10/01 | 649 | 649 | 624 | 639 | -0.47% | 23,500 | 63億1747万 | +2.9% | 334.13 | 4.32 |
| 09/30 | 612 | 649 | 612 | 642 | +5.25% | 18,000 | 63億1824万 | +3.88% | 334.17 | 4.32 |
| 09/29 | 642 | 642 | 608 | 610 | -6.44% | 29,200 | 60億331万 | -1.61% | 317.52 | 4.11 |
| 09/28 | 650 | 653 | 636 | 652 | +0.31% | 15,800 | 64億1665万 | +4.49% | 339.38 | 4.39 |
| 09/25 | 646 | 656 | 629 | 650 | +2.2% | 23,400 | 63億9697万 | +3.67% | 338.34 | 4.38 |
| 09/24 | 648 | 660 | 636 | 636 | -6.19% | 26,000 | 62億5919万 | +0.63% | 331.05 | 4.28 |
| 09/18 | 687 | 695 | 657 | 678 | -1.31% | 42,100 | 66億7253万 | +6.6% | 352.91 | 4.56 |
| 09/17 | 647 | 737 | 647 | 687 | +6.18% | 330,400 | 67億6111万 | +7.68% | 357.6 | 4.63 |
| 09/16 | 635 | 654 | 625 | 647 | +3.35% | 48,700 | 63億6745万 | +1.25% | 336.78 | 4.36 |
| 09/15 | 630 | 633 | 615 | 626 | -0.48% | 21,300 | 61億6077万 | -2.64% | 325.85 | 4.21 |
| 09/14 | 646 | 648 | 620 | 629 | +0.48% | 31,300 | 61億9030万 | -2.93% | 327.41 | 4.23 |
| 09/11 | 605 | 634 | 605 | 626 | +3.47% | 33,800 | 61億6077万 | -4.28% | 325.85 | 4.21 |
| 09/10 | 586 | 609 | 586 | 605 | 0% | 19,600 | 59億5410万 | -8.33% | 314.92 | 4.07 |
| 09/09 | 584 | 607 | 580 | 605 | +7.27% | 38,200 | 59億5410万 | -9.43% | 314.92 | 4.07 |
| 09/08 | 590 | 602 | 561 | 564 | -4.24% | 27,200 | 55億5060万 | -16.57% | 293.57 | 3.8 |
| 09/07 | 582 | 609 | 561 | 589 | -1.83% | 60,200 | 57億9664万 | -14.14% | 306.59 | 3.97 |
| 09/04 | 615 | 685 | 588 | 600 | -0.33% | 212,700 | 59億490万 | -13.79% | 312.31 | 4.04 |
| 09/03 | 614 | 620 | 597 | 602 | -1.15% | 26,300 | 59億2458万 | -14.73% | 313.35 | 4.05 |
| 09/02 | 590 | 624 | 570 | 609 | +0.66% | 51,000 | 59億9347万 | -14.94% | 317 | 4.1 |
| 09/01 | 653 | 660 | 605 | 605 | -8.75% | 41,200 | 59億5410万 | -16.78% | 314.92 | 4.07 |
| 08/31 | 638 | 684 | 634 | 663 | +0.15% | 40,300 | 65億2491万 | -10.16% | 345.11 | 4.46 |
| 08/28 | 611 | 700 | 611 | 662 | +8.52% | 96,100 | 65億1507万 | -11.5% | 344.59 | 4.46 |
| 08/27 | 597 | 618 | 586 | 610 | +6.27% | 76,700 | 60億331万 | -19.53% | 317.52 | 4.11 |
| 08/26 | 532 | 590 | 532 | 574 | +11.46% | 114,400 | 56億4902万 | -25.45% | 298.78 | 3.86 |
| 08/25 | 536 | 597 | 491 | 515 | -10.59% | 143,100 | 50億6837万 | -34.31% | 268.07 | 3.47 |
| 08/24 | 650 | 670 | 576 | 576 | -14.79% | 125,600 | 56億6870万 | -28% | 299.82 | 3.88 |
| 08/21 | 686 | 703 | 675 | 676 | -5.98% | 73,900 | 66億5285万 | -16.95% | 351.87 | 4.55 |
| 08/20 | 724 | 730 | 715 | 719 | -1.51% | 40,300 | 70億7603万 | -12.74% | 374.25 | 4.84 |
| 08/19 | 760 | 764 | 724 | 730 | -3.31% | 44,900 | 71億8429万 | -12.26% | 379.98 | 4.91 |
| 08/18 | 743 | 755 | 742 | 755 | +2.17% | 26,700 | 74億3033万 | -10.12% | 392.99 | 5.08 |
| 08/17 | 740 | 741 | 730 | 739 | +1.65% | 30,100 | 72億7286万 | -12.54% | 384.67 | 4.98 |
| 08/14 | 717 | 733 | 715 | 727 | +1.39% | 32,800 | 71億5477万 | -14.57% | 378.42 | 4.89 |
| 08/13 | 714 | 734 | 703 | 717 | -3.24% | 106,200 | 70億5635万 | -16.53% | 373.21 | 4.83 |
| 08/12 | 765 | 765 | 735 | 741 | -3.52% | 89,700 | 72億9255万 | -14.53% | 385.71 | 4.99 |
| 08/11 | 755 | 795 | 755 | 768 | +0.66% | 55,800 | 75億5827万 | -12.43% | 399.76 | 5.17 |
| 08/10 | 776 | 777 | 756 | 763 | -3.3% | 53,200 | 75億906万 | -13.88% | 397.16 | 5.14 |
| 08/07 | 800 | 800 | 776 | 789 | -1.38% | 89,400 | 77億6494万 | -11.74% | 410.69 | 5.31 |
| 08/06 | 809 | 816 | 799 | 800 | -0.25% | 39,700 | 78億7320万 | -11.21% | 416.42 | 5.39 |
| 08/05 | 815 | 823 | 796 | 802 | -1.6% | 94,300 | 78億9288万 | -11.58% | 417.46 | 5.4 |
| 08/04 | 832 | 835 | 813 | 815 | -2.4% | 72,000 | 80億2082万 | -10.83% | 424.23 | 5.49 |
