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 | 99 | 100 | 92 | 96 | 0% | 700,700 | 14億4007万 | -1.03% | - | 5.1 |
12/29 | 91 | 109 | 89 | 96 | +11.63% | 5,021,500 | 14億4007万 | -1.03% | - | 5.1 |
12/28 | 83 | 87 | 82 | 86 | +4.88% | 134,300 | 12億9006万 | -12.24% | - | 4.57 |
12/25 | 88 | 88 | 81 | 82 | -6.82% | 312,800 | 12億3006万 | -16.33% | - | 4.36 |
12/24 | 90 | 91 | 87 | 88 | -3.3% | 172,600 | 13億2006万 | -11.11% | - | 4.68 |
12/22 | 93 | 94 | 90 | 91 | -2.15% | 37,500 | 13億6506万 | -9% | - | 4.84 |
12/21 | 90 | 93 | 88 | 93 | 0% | 124,500 | 13億9506万 | -7% | - | 4.94 |
12/18 | 95 | 96 | 93 | 93 | -2.11% | 78,400 | 13億9506万 | -7% | - | 4.94 |
12/17 | 94 | 95 | 92 | 95 | +1.06% | 66,700 | 14億2506万 | -5.94% | - | 5.05 |
12/16 | 92 | 94 | 90 | 94 | +3.3% | 74,800 | 14億1006万 | -6.93% | - | 5 |
12/15 | 92 | 93 | 90 | 91 | -3.19% | 106,300 | 13億6506万 | -9.9% | - | 4.84 |
12/14 | 91 | 94 | 90 | 94 | 0% | 93,100 | 14億1006万 | -7.84% | - | 5 |
12/11 | 94 | 96 | 94 | 94 | 0% | 41,000 | 14億1006万 | -7.84% | - | 5 |
12/10 | 95 | 96 | 92 | 94 | -2.08% | 287,100 | 14億1006万 | -8.74% | - | 5 |
12/09 | 100 | 100 | 94 | 96 | -5.88% | 491,800 | 14億4007万 | -6.8% | - | 5.1 |
12/08 | 103 | 104 | 101 | 102 | -0.97% | 69,100 | 15億3007万 | -0.97% | - | 5.42 |
12/07 | 102 | 103 | 101 | 103 | 0% | 56,200 | 15億4507万 | 0% | - | 5.48 |
12/04 | 103 | 104 | 100 | 103 | 0% | 181,900 | 15億4507万 | 0% | - | 5.48 |
12/03 | 105 | 106 | 102 | 103 | -3.74% | 257,100 | 15億4507万 | -0.96% | - | 5.48 |
12/02 | 108 | 109 | 104 | 107 | -1.83% | 370,200 | 16億507万 | +2.88% | - | 5.69 |
12/01 | 104 | 110 | 104 | 109 | +4.81% | 597,600 | 16億3507万 | +5.83% | - | 5.79 |
11/30 | 104 | 105 | 103 | 104 | +0.97% | 71,000 | 15億6007万 | +0.97% | - | 5.53 |
11/27 | 104 | 104 | 102 | 103 | -1.9% | 99,900 | 15億4507万 | 0% | - | 5.48 |
11/26 | 103 | 107 | 103 | 105 | +0.96% | 117,100 | 15億7507万 | +1.94% | - | 5.58 |
11/25 | 105 | 105 | 103 | 104 | 0% | 39,100 | 15億6007万 | +1.96% | - | 5.53 |
11/24 | 104 | 105 | 103 | 104 | +1.96% | 81,300 | 15億6007万 | +1.96% | - | 5.53 |
11/20 | 105 | 105 | 102 | 102 | -1.92% | 49,000 | 15億3007万 | 0% | - | 5.42 |
11/19 | 103 | 104 | 102 | 104 | +2.97% | 44,600 | 15億6007万 | +1.96% | - | 5.53 |
11/18 | 101 | 103 | 101 | 101 | +1% | 63,500 | 15億1507万 | -1.94% | - | 5.37 |
11/17 | 102 | 103 | 100 | 100 | -1.96% | 115,300 | 15億7万 | -2.91% | - | 5.32 |
11/16 | 99 | 102 | 97 | 102 | +2% | 140,500 | 15億3007万 | -1.92% | - | 5.42 |
11/13 | 101 | 102 | 99 | 100 | -2.91% | 132,500 | 15億7万 | -3.85% | - | 5.32 |
11/12 | 105 | 105 | 103 | 103 | -0.96% | 87,600 | 15億4507万 | -0.96% | - | 5.48 |
11/11 | 105 | 105 | 103 | 104 | +0.97% | 72,600 | 15億6007万 | +0.97% | - | 5.53 |
11/10 | 103 | 105 | 103 | 103 | 0% | 123,600 | 15億4507万 | 0% | - | 5.48 |
11/09 | 102 | 104 | 102 | 103 | 0% | 55,700 | 15億4507万 | 0% | - | 5.48 |
11/06 | 103 | 104 | 102 | 103 | 0% | 37,400 | 15億4507万 | 0% | - | 5.48 |
11/05 | 106 | 106 | 102 | 103 | -0.96% | 64,900 | 15億4507万 | +0.98% | - | 5.48 |
11/04 | 106 | 106 | 103 | 104 | +0.97% | 66,700 | 15億6007万 | +1.96% | - | 5.53 |
11/02 | 104 | 105 | 101 | 103 | -1.9% | 80,600 | 15億4507万 | +1.98% | - | 5.48 |
10/30 | 104 | 106 | 103 | 105 | 0% | 98,700 | 15億7507万 | +3.96% | - | 5.58 |
10/29 | 110 | 110 | 104 | 105 | -0.94% | 183,200 | 15億7507万 | +5% | - | 5.58 |
10/28 | 103 | 112 | 103 | 106 | +3.92% | 510,600 | 15億9007万 | +6% | - | 5.63 |
10/27 | 102 | 105 | 101 | 102 | +0.99% | 117,400 | 15億3007万 | +3.03% | - | 5.42 |
10/26 | 101 | 102 | 99 | 101 | +2.02% | 78,500 | 15億1507万 | +2.02% | - | 5.37 |
10/23 | 100 | 101 | 99 | 99 | -1.98% | 85,100 | 14億8507万 | +1.02% | - | 5.26 |
10/22 | 100 | 101 | 98 | 101 | +2.02% | 66,300 | 15億1507万 | +3.06% | - | 5.37 |
10/21 | 98 | 100 | 97 | 99 | -1% | 77,400 | 14億8507万 | +1.02% | - | 5.26 |
10/20 | 102 | 104 | 99 | 100 | -1.96% | 52,200 | 15億7万 | +3.09% | - | 5.32 |
10/19 | 106 | 106 | 101 | 102 | -0.97% | 59,100 | 15億3007万 | +5.15% | - | 5.42 |
10/16 | 108 | 108 | 103 | 103 | -2.83% | 68,200 | 15億4507万 | +7.29% | - | 5.48 |
10/15 | 107 | 108 | 101 | 106 | -2.75% | 88,000 | 15億9007万 | +10.42% | - | 5.63 |
10/14 | 111 | 111 | 92 | 109 | -1.8% | 283,500 | 16億3507万 | +14.74% | - | 5.79 |
10/13 | 113 | 116 | 110 | 111 | -2.63% | 203,800 | 16億6508万 | +18.09% | - | 5.9 |
10/09 | 104 | 114 | 103 | 114 | +12.87% | 813,100 | 17億1008万 | +21.28% | - | 6.06 |
10/08 | 101 | 103 | 100 | 101 | +1% | 47,400 | 15億1507万 | +8.6% | - | 5.37 |
10/07 | 100 | 101 | 99 | 100 | 0% | 30,200 | 15億7万 | +7.53% | - | 5.32 |
10/06 | 102 | 104 | 100 | 100 | -1.96% | 111,500 | 15億7万 | +7.53% | - | 5.32 |
10/05 | 93 | 105 | 93 | 102 | +9.68% | 540,600 | 15億3007万 | +9.68% | - | 5.42 |
10/02 | 93 | 94 | 93 | 93 | -1.06% | 19,400 | 13億9506万 | 0% | - | 4.94 |
10/01 | 91 | 94 | 91 | 94 | +3.3% | 20,500 | 14億1006万 | +2.17% | - | 5 |
09/30 | 91 | 93 | 91 | 91 | 0% | 19,100 | 13億6506万 | -2.15% | - | 4.84 |
09/29 | 93 | 93 | 90 | 91 | -2.15% | 29,700 | 13億6506万 | -2.15% | - | 4.84 |
09/28 | 92 | 94 | 91 | 93 | +1.09% | 39,600 | 13億9506万 | -1.06% | - | 4.94 |
09/25 | 92 | 92 | 89 | 92 | +1.1% | 41,200 | 13億8006万 | -2.13% | - | 4.89 |
09/24 | 94 | 94 | 91 | 91 | -3.19% | 55,700 | 13億6506万 | -4.21% | - | 4.84 |
09/18 | 95 | 95 | 93 | 94 | 0% | 82,400 | 14億1006万 | -2.08% | - | 5 |
09/17 | 93 | 97 | 91 | 94 | +1.08% | 242,300 | 14億1006万 | -2.08% | - | 5 |
09/16 | 91 | 103 | 91 | 93 | +4.49% | 871,500 | 13億9506万 | -4.12% | - | 4.94 |
09/15 | 93 | 93 | 89 | 89 | -2.2% | 22,500 | 13億3506万 | -9.18% | - | 4.73 |
09/14 | 89 | 92 | 89 | 91 | +1.11% | 50,400 | 13億6506万 | -7.14% | - | 4.84 |
09/11 | 88 | 92 | 88 | 90 | 0% | 83,000 | 13億5006万 | -9.09% | - | 4.78 |
09/10 | 90 | 90 | 87 | 90 | 0% | 58,800 | 13億5006万 | -10% | - | 4.78 |
09/09 | 88 | 91 | 88 | 90 | +5.88% | 35,100 | 13億5006万 | -10.89% | - | 4.78 |
09/08 | 87 | 90 | 85 | 85 | -3.41% | 37,300 | 12億7506万 | -16.67% | - | 4.52 |
09/07 | 87 | 89 | 82 | 88 | -1.12% | 87,200 | 13億2006万 | -14.56% | - | 4.68 |
09/04 | 95 | 96 | 89 | 89 | -5.32% | 112,600 | 13億3506万 | -14.42% | - | 4.73 |
09/03 | 97 | 97 | 94 | 94 | -1.05% | 48,100 | 14億1006万 | -10.48% | - | 5 |
09/02 | 93 | 97 | 91 | 95 | -1.04% | 97,200 | 14億2506万 | -10.38% | - | 5.05 |
09/01 | 99 | 101 | 96 | 96 | -4.95% | 107,500 | 14億4007万 | -10.28% | - | 5.1 |
08/31 | 101 | 103 | 99 | 101 | +1% | 66,800 | 15億1507万 | -6.48% | - | 5.37 |
08/28 | 99 | 103 | 99 | 100 | +2.04% | 179,800 | 15億7万 | -7.41% | - | 5.32 |
08/27 | 99 | 106 | 94 | 98 | +4.26% | 682,900 | 14億7007万 | -10.09% | - | 5.21 |
08/26 | 87 | 94 | 87 | 94 | +5.62% | 163,400 | 14億1006万 | -14.55% | - | 5 |
08/25 | 86 | 94 | 77 | 89 | -7.29% | 584,900 | 13億3506万 | -19.82% | - | 4.73 |
08/24 | 98 | 102 | 94 | 96 | -7.69% | 423,900 | 14億4007万 | -14.29% | - | 5.1 |
08/21 | 105 | 106 | 103 | 104 | -2.8% | 133,000 | 15億6007万 | -7.96% | - | 5.53 |
08/20 | 110 | 110 | 107 | 107 | -2.73% | 107,000 | 16億507万 | -6.14% | - | 5.69 |
08/19 | 108 | 114 | 108 | 110 | 0% | 233,700 | 16億5008万 | -3.51% | - | 5.85 |
08/18 | 107 | 111 | 106 | 110 | +2.8% | 170,300 | 16億5008万 | -4.35% | - | 5.85 |
08/17 | 105 | 109 | 105 | 107 | +0.94% | 126,100 | 16億507万 | -6.96% | - | 5.69 |
08/14 | 106 | 107 | 106 | 106 | -2.75% | 143,000 | 15億9007万 | -7.83% | - | 5.63 |
08/13 | 111 | 111 | 108 | 109 | -1.8% | 67,700 | 16億3507万 | -6.03% | - | 5.79 |
08/12 | 110 | 112 | 109 | 111 | -0.89% | 82,000 | 16億6508万 | -4.31% | - | 5.9 |
08/11 | 111 | 112 | 108 | 112 | +1.82% | 64,600 | 16億8008万 | -3.45% | - | 5.95 |
08/10 | 111 | 113 | 110 | 110 | -0.9% | 71,400 | 16億5008万 | -5.98% | - | 5.85 |
08/07 | 113 | 113 | 111 | 111 | -1.77% | 52,700 | 16億6508万 | -5.13% | - | 5.9 |
08/06 | 113 | 114 | 113 | 113 | 0% | 21,900 | 16億9508万 | -4.24% | - | 6.01 |
08/05 | 111 | 113 | 111 | 113 | +0.89% | 58,500 | 16億9508万 | -4.24% | - | 6.01 |
08/04 | 115 | 115 | 112 | 112 | -2.61% | 110,200 | 16億8008万 | -5.08% | - | 5.95 |