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 | 103 | 103 | 101 | 103 | +0.98% | 85,100 | 42億6320万 | -3.74% | - | 9.47 |
12/29 | 102 | 102 | 100 | 102 | 0% | 133,500 | 42億2181万 | -4.67% | - | 9.38 |
12/28 | 101 | 105 | 97 | 102 | +6.25% | 226,400 | 42億2181万 | -5.56% | - | 9.38 |
12/25 | 94 | 96 | 91 | 96 | +2.13% | 233,200 | 39億7347万 | -11.11% | - | 8.83 |
12/24 | 98 | 98 | 92 | 94 | -3.09% | 350,400 | 38億9069万 | -13.76% | - | 8.65 |
12/22 | 99 | 100 | 95 | 97 | 0% | 230,600 | 40億1486万 | -11.82% | - | 8.92 |
12/21 | 99 | 99 | 96 | 97 | -3% | 257,600 | 40億1486万 | -12.61% | - | 8.92 |
12/18 | 102 | 102 | 98 | 100 | -2.91% | 333,600 | 41億3903万 | -10.71% | - | 9.2 |
12/17 | 103 | 106 | 103 | 103 | +0.98% | 101,100 | 42億6320万 | -8.85% | - | 9.47 |
12/16 | 102 | 104 | 101 | 102 | +2% | 103,300 | 42億2181万 | -11.3% | - | 9.38 |
12/15 | 103 | 104 | 100 | 100 | -4.76% | 427,500 | 41億3903万 | -13.79% | - | 9.2 |
12/14 | 105 | 105 | 103 | 105 | -2.78% | 212,000 | 43億4598万 | -11.02% | - | 9.66 |
12/11 | 109 | 111 | 108 | 108 | -2.7% | 199,000 | 44億7016万 | -10% | - | 9.93 |
12/10 | 111 | 111 | 109 | 111 | +0.91% | 77,300 | 45億9433万 | -8.26% | - | 10.21 |
12/09 | 111 | 112 | 109 | 110 | -0.9% | 114,900 | 45億5294万 | -9.09% | - | 10.12 |
12/08 | 110 | 115 | 109 | 111 | +1.83% | 139,500 | 45億9433万 | -9.02% | - | 10.21 |
12/07 | 109 | 111 | 108 | 109 | 0% | 109,000 | 45億1155万 | -11.38% | - | 10.03 |
12/04 | 111 | 111 | 109 | 109 | -2.68% | 231,600 | 45億1155万 | -11.38% | - | 10.03 |
12/03 | 112 | 113 | 109 | 112 | -1.75% | 299,500 | 46億3572万 | -9.68% | - | 10.3 |
12/02 | 114 | 115 | 112 | 114 | -1.72% | 189,800 | 47億1850万 | -8.8% | - | 10.49 |
12/01 | 116 | 117 | 114 | 116 | +0.87% | 106,000 | 48億128万 | -7.94% | - | 10.67 |
11/30 | 116 | 118 | 114 | 115 | -1.71% | 195,300 | 47億5989万 | -10.16% | - | 10.58 |
11/27 | 117 | 117 | 115 | 117 | -0.85% | 96,400 | 48億4267万 | -9.3% | - | 10.76 |
11/26 | 117 | 118 | 116 | 118 | +0.85% | 76,200 | 48億8406万 | -9.23% | - | 10.85 |
11/25 | 117 | 119 | 115 | 117 | +0.86% | 91,400 | 48億4267万 | -11.36% | - | 10.76 |
11/24 | 116 | 117 | 114 | 116 | 0% | 100,000 | 48億128万 | -12.78% | - | 10.67 |
11/20 | 115 | 118 | 115 | 116 | -0.85% | 121,800 | 48億128万 | -13.43% | - | 10.67 |
11/19 | 120 | 120 | 116 | 117 | +2.63% | 198,000 | 48億4267万 | -13.97% | - | 10.76 |
11/18 | 110 | 117 | 110 | 114 | +4.59% | 351,100 | 47億1850万 | -16.79% | - | 10.49 |
11/17 | 120 | 120 | 108 | 109 | -6.84% | 621,000 | 45億1155万 | -21.58% | - | 10.03 |
11/16 | 120 | 123 | 115 | 117 | -5.65% | 461,200 | 48億4267万 | -16.43% | - | 10.76 |
11/13 | 139 | 139 | 118 | 124 | -12.68% | 809,400 | 51億3240万 | -12.06% | - | 11.41 |
11/12 | 141 | 142 | 133 | 142 | +0.71% | 331,700 | 58億7743万 | 0% | - | 13.06 |
11/11 | 144 | 148 | 139 | 141 | -0.7% | 549,700 | 58億3604万 | -0.7% | - | 12.97 |
11/10 | 140 | 142 | 137 | 142 | 0% | 187,800 | 58億7743万 | 0% | - | 13.06 |
11/09 | 143 | 150 | 141 | 142 | 0% | 276,500 | 58億7743万 | +0.71% | - | 13.06 |
11/06 | 134 | 150 | 132 | 142 | +5.19% | 625,100 | 58億7743万 | +0.71% | - | 13.06 |
11/05 | 127 | 136 | 126 | 135 | +5.47% | 443,200 | 55億8770万 | -3.57% | - | 12.42 |
11/04 | 129 | 130 | 126 | 128 | -1.54% | 151,300 | 52億9796万 | -8.57% | - | 11.77 |
11/02 | 120 | 130 | 120 | 130 | +6.56% | 280,700 | 53億8074万 | -6.47% | - | 11.96 |
10/30 | 133 | 133 | 120 | 122 | -5.43% | 531,100 | 50億4962万 | -11.59% | - | 11.22 |
10/29 | 122 | 140 | 120 | 129 | +11.21% | 1,769,100 | 53億3935万 | -6.52% | - | 11.87 |
10/28 | 147 | 148 | 112 | 116 | -21.09% | 1,344,500 | 48億128万 | -15.33% | - | 10.67 |
10/27 | 149 | 149 | 146 | 147 | -1.34% | 122,600 | 60億8438万 | +7.3% | - | 13.52 |
10/26 | 147 | 150 | 147 | 149 | -0.67% | 196,500 | 61億6716万 | +10.37% | - | 13.71 |
10/23 | 149 | 150 | 147 | 150 | +1.35% | 96,000 | 62億855万 | +12.78% | - | 13.8 |
10/22 | 150 | 150 | 148 | 148 | -0.67% | 100,200 | 61億2577万 | +12.12% | - | 13.61 |
10/21 | 149 | 150 | 145 | 149 | -0.67% | 138,900 | 61億6716万 | +14.62% | - | 13.71 |
10/20 | 150 | 150 | 143 | 150 | 0% | 229,300 | 62億855万 | +17.19% | - | 13.8 |
10/19 | 150 | 151 | 149 | 150 | -0.66% | 232,600 | 62億855万 | +19.05% | - | 13.8 |
10/16 | 150 | 152 | 149 | 151 | 0% | 252,300 | 62億4994万 | +20.8% | - | 13.89 |
10/15 | 152 | 152 | 149 | 151 | -0.66% | 280,800 | 62億4994万 | +22.76% | - | 13.89 |
10/14 | 150 | 152 | 148 | 152 | +0.66% | 334,800 | 62億9133万 | +24.59% | - | 13.98 |
10/13 | 149 | 151 | 147 | 151 | +1.34% | 355,600 | 62億4994万 | +25.83% | - | 13.89 |
10/09 | 147 | 149 | 143 | 149 | +1.36% | 408,000 | 61億6716万 | +25.21% | - | 13.71 |
10/08 | 140 | 148 | 139 | 147 | +6.52% | 649,100 | 60億8438万 | +24.58% | - | 13.52 |
10/07 | 138 | 140 | 138 | 138 | 0% | 144,000 | 57億1187万 | +17.95% | - | 12.69 |
10/06 | 139 | 141 | 134 | 138 | +0.73% | 176,100 | 57億1187万 | +18.97% | - | 12.69 |
10/05 | 131 | 143 | 131 | 137 | +4.58% | 495,000 | 56億7048万 | +19.13% | - | 12.6 |
10/02 | 133 | 133 | 126 | 131 | +1.55% | 270,100 | 54億2213万 | +14.91% | - | 12.05 |
10/01 | 134 | 134 | 129 | 129 | -0.77% | 373,100 | 53億3935万 | +14.16% | - | 11.87 |
09/30 | 120 | 135 | 119 | 130 | +8.33% | 1,090,600 | 53億8074万 | +16.07% | - | 11.96 |
09/29 | 115 | 123 | 115 | 120 | +6.19% | 362,400 | 49億6684万 | +7.14% | - | 11.04 |
09/28 | 111 | 117 | 111 | 113 | 0% | 103,000 | 46億7711万 | +0.89% | - | 10.39 |
09/25 | 110 | 113 | 109 | 113 | 0% | 123,300 | 46億7711万 | 0% | - | 10.39 |
09/24 | 113 | 122 | 110 | 113 | +4.63% | 782,500 | 46億7711万 | -0.88% | - | 10.39 |
09/18 | 106 | 110 | 105 | 108 | -1.82% | 113,100 | 44億7016万 | -6.09% | - | 9.93 |
09/17 | 107 | 129 | 107 | 110 | +7.84% | 2,131,100 | 45億5294万 | -5.17% | - | 10.12 |
09/16 | 103 | 105 | 101 | 102 | -0.97% | 56,900 | 42億2181万 | -13.56% | - | 9.38 |
09/15 | 104 | 106 | 102 | 103 | -2.83% | 70,800 | 42億6320万 | -14.17% | - | 9.47 |
09/14 | 110 | 111 | 103 | 106 | -0.93% | 77,800 | 43億8738万 | -12.4% | - | 9.75 |
09/11 | 106 | 107 | 104 | 107 | +1.9% | 29,100 | 44億2877万 | -13.01% | - | 9.84 |
09/10 | 107 | 107 | 103 | 105 | -2.78% | 112,100 | 43億4598万 | -16% | - | 9.66 |
09/09 | 105 | 110 | 105 | 108 | +0.93% | 225,200 | 44億7016万 | -14.96% | - | 9.93 |
09/08 | 106 | 109 | 106 | 107 | +0.94% | 46,800 | 44億2877万 | -16.41% | - | 9.84 |
09/07 | 107 | 115 | 105 | 106 | -7.83% | 210,200 | 43億8738万 | -18.46% | - | 9.75 |
09/04 | 116 | 116 | 109 | 115 | -1.71% | 116,900 | 47億5989万 | -12.21% | - | 10.58 |
09/03 | 120 | 123 | 116 | 117 | -3.31% | 89,900 | 48億4267万 | -12.03% | - | 10.76 |
09/02 | 119 | 123 | 114 | 121 | -2.42% | 65,200 | 50億823万 | -9.7% | - | 11.13 |
09/01 | 125 | 125 | 119 | 124 | -0.8% | 163,900 | 51億3240万 | -8.15% | - | 11.41 |
08/31 | 122 | 125 | 116 | 125 | +5.04% | 118,200 | 51億7379万 | -8.09% | - | 11.5 |
08/28 | 115 | 119 | 114 | 119 | +7.21% | 144,600 | 49億2545万 | -13.14% | - | 10.95 |
08/27 | 109 | 117 | 107 | 111 | +1.83% | 136,700 | 45億9433万 | -19.57% | - | 10.21 |
08/26 | 100 | 116 | 100 | 109 | +6.86% | 305,800 | 45億1155万 | -22.14% | - | 10.03 |
08/25 | 93 | 105 | 87 | 102 | -0.97% | 486,900 | 42億2181万 | -28.17% | - | 9.38 |
08/24 | 126 | 128 | 94 | 103 | -20.77% | 992,900 | 42億6320万 | -28.47% | - | 9.47 |
08/21 | 130 | 131 | 127 | 130 | -2.99% | 304,800 | 53億8074万 | -10.96% | - | 11.96 |
08/20 | 132 | 135 | 131 | 134 | 0% | 135,600 | 55億4631万 | -8.84% | - | 12.33 |
08/19 | 135 | 137 | 131 | 134 | -2.9% | 146,300 | 55億4631万 | -10.07% | - | 12.33 |
08/18 | 138 | 140 | 134 | 138 | +1.47% | 105,200 | 57億1187万 | -8% | - | 12.69 |
08/17 | 128 | 139 | 128 | 136 | +3.82% | 294,800 | 56億2909万 | -9.93% | - | 12.51 |
08/14 | 128 | 134 | 125 | 131 | -13.25% | 852,300 | 54億2213万 | -13.82% | - | 12.05 |
08/13 | 151 | 153 | 147 | 151 | +2.03% | 181,700 | 62億4994万 | -1.31% | - | 13.89 |
08/12 | 148 | 150 | 147 | 148 | -1.33% | 55,500 | 61億2577万 | -3.9% | - | 13.61 |
08/11 | 150 | 151 | 146 | 150 | -0.66% | 135,400 | 62億855万 | -3.23% | - | 13.8 |
08/10 | 147 | 156 | 146 | 151 | +2.03% | 233,300 | 62億4994万 | -2.58% | - | 13.89 |
08/07 | 145 | 148 | 144 | 148 | +2.07% | 60,800 | 61億2577万 | -5.13% | - | 13.61 |
08/06 | 146 | 147 | 145 | 145 | -1.36% | 56,500 | 60億160万 | -7.64% | - | 13.34 |
08/05 | 147 | 149 | 146 | 147 | -0.68% | 66,600 | 60億8438万 | -6.96% | - | 13.52 |
08/04 | 152 | 152 | 148 | 148 | 0% | 53,200 | 61億2577万 | -6.33% | - | 13.61 |