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 |
---|
2017 | 6/8, 株式分割 1→4 |
2015 |
12/30 | 515 | 523 | 513 | 517 | +0.44% | 47,200 | 65億7678万 | -5.87% | 23.19 | 5.58 |
12/29 | 502 | 515 | 500 | 515 | +2.18% | 56,800 | 65億4814万 | -6.79% | 23.09 | 5.56 |
12/28 | 486 | 505 | 485 | 504 | +3.81% | 107,600 | 64億814万 | -9.44% | 22.59 | 5.44 |
12/25 | 492 | 498 | 480 | 485 | -2.81% | 155,600 | 61億7269万 | -13.24% | 21.76 | 5.24 |
12/24 | 520 | 520 | 499 | 499 | -3.48% | 156,800 | 63億5087万 | -11.37% | 22.39 | 5.39 |
12/22 | 499 | 517 | 499 | 517 | +2.89% | 326,400 | 65億7996万 | -8.66% | 23.2 | 5.58 |
12/21 | 516 | 516 | 496 | 503 | -4.06% | 274,400 | 63億9541万 | -11.53% | 22.55 | 5.43 |
12/18 | 523 | 527 | 520 | 524 | -0.99% | 123,600 | 66億6587万 | -8.27% | 23.5 | 5.65 |
12/17 | 538 | 542 | 526 | 529 | +0.76% | 152,000 | 67億3268万 | -7.68% | 23.74 | 5.71 |
12/16 | 526 | 540 | 525 | 525 | +2.24% | 57,600 | 66億8178万 | -8.7% | 23.56 | 5.67 |
12/15 | 565 | 565 | 511 | 514 | -7.06% | 141,200 | 65億3541万 | -11.16% | 23.04 | 5.54 |
12/14 | 575 | 575 | 521 | 553 | -4% | 230,400 | 70億3177万 | -5.23% | 24.79 | 5.97 |
12/11 | 588 | 588 | 576 | 576 | -0.6% | 79,200 | 73億2450万 | -1.79% | 25.82 | 6.21 |
12/10 | 578 | 592 | 578 | 579 | -0.43% | 42,000 | 73億6904万 | -1.53% | 25.98 | 6.25 |
12/09 | 585 | 590 | 570 | 582 | +1.39% | 22,800 | 74億86万 | -1.44% | 26.09 | 6.28 |
12/08 | 589 | 598 | 570 | 574 | -2.34% | 52,000 | 72億9904万 | -3.13% | 25.73 | 6.19 |
12/07 | 565 | 588 | 565 | 587 | +5.01% | 80,000 | 74億7404万 | -1.3% | 26.35 | 6.34 |
12/04 | 568 | 568 | 555 | 559 | -1.45% | 42,800 | 71億1768万 | -6.32% | 25.09 | 6.04 |
12/03 | 575 | 575 | 568 | 568 | +0.18% | 20,000 | 72億2268万 | -5.73% | 25.46 | 6.13 |
12/02 | 578 | 584 | 566 | 567 | -2.54% | 53,600 | 72億995万 | -6.52% | 25.42 | 6.12 |
12/01 | 581 | 588 | 579 | 581 | +0.56% | 38,800 | 73億9768万 | -4.87% | 26.08 | 6.28 |
11/30 | 591 | 598 | 577 | 578 | -2.03% | 26,800 | 73億5632万 | -6.02% | 25.93 | 6.24 |
11/27 | 605 | 615 | 588 | 590 | -2.48% | 60,000 | 75億904万 | -4.84% | 26.47 | 6.37 |
11/26 | 605 | 606 | 599 | 605 | +1.34% | 25,600 | 76億9995万 | -3.04% | 27.15 | 6.53 |
11/25 | 598 | 605 | 597 | 597 | -1.4% | 108,800 | 75億9813万 | -4.78% | 26.79 | 6.45 |
11/24 | 602 | 607 | 595 | 606 | +1.38% | 53,600 | 77億631万 | -3.89% | 27.17 | 6.54 |
11/20 | 594 | 599 | 588 | 597 | +0.63% | 26,800 | 76億132万 | -5.5% | 26.8 | 6.45 |
11/19 | 577 | 597 | 577 | 594 | +2.46% | 47,200 | 75億5359万 | -6.39% | 26.63 | 6.41 |
11/18 | 576 | 588 | 575 | 579 | +1.05% | 65,600 | 73億7223万 | -8.92% | 25.99 | 6.25 |
11/17 | 574 | 579 | 568 | 573 | +3.2% | 67,600 | 72億9586万 | -10.29% | 25.72 | 6.19 |
11/16 | 570 | 571 | 550 | 556 | -4.14% | 54,000 | 70億6995万 | -13.34% | 24.93 | 6 |
11/13 | 571 | 587 | 555 | 580 | +1.67% | 36,400 | 73億7541万 | -10.02% | 26 | 6.26 |
11/12 | 574 | 585 | 570 | 570 | -1.17% | 29,600 | 72億5450万 | -11.76% | 25.58 | 6.15 |
11/11 | 615 | 615 | 574 | 577 | -4.67% | 126,000 | 73億4041万 | -11% | 25.88 | 6.23 |
11/10 | 627 | 628 | 601 | 605 | -4.72% | 58,400 | 76億9995万 | -7.07% | 27.15 | 6.53 |
11/09 | 655 | 655 | 632 | 635 | +0.4% | 10,000 | 80億8177万 | -2.31% | 28.49 | 6.86 |
11/06 | 626 | 642 | 626 | 633 | +1.48% | 24,400 | 80億4995万 | -2.39% | 28.38 | 6.83 |
11/05 | 627 | 628 | 620 | 623 | -0.56% | 33,600 | 79億3222万 | -3.52% | 27.97 | 6.73 |
11/04 | 635 | 638 | 627 | 627 | -1.3% | 15,200 | 79億7677万 | -2.68% | 28.12 | 6.77 |
11/02 | 641 | 645 | 635 | 635 | -1.55% | 15,200 | 80億8177万 | -1.09% | 28.49 | 6.86 |
10/30 | 651 | 656 | 643 | 645 | -1.15% | 30,000 | 82億904万 | +0.78% | 28.94 | 6.96 |
10/29 | 658 | 662 | 651 | 653 | -2.25% | 26,400 | 83億449万 | +2.59% | 29.28 | 7.05 |
10/28 | 670 | 678 | 653 | 668 | -1.11% | 38,000 | 84億9540万 | +5.28% | 29.95 | 7.21 |
10/27 | 690 | 696 | 675 | 675 | -3.02% | 44,400 | 85億9086万 | +6.97% | 30.29 | 7.29 |
10/26 | 687 | 698 | 687 | 696 | +1.38% | 44,000 | 88億5813万 | +10.83% | 31.23 | 7.51 |
10/23 | 674 | 694 | 662 | 687 | 0% | 78,400 | 87億3722万 | +10.02% | 30.8 | 7.41 |
10/22 | 696 | 697 | 687 | 687 | -1.26% | 26,000 | 87億3722万 | +10.55% | 30.8 | 7.41 |
10/21 | 677 | 697 | 669 | 695 | +2.66% | 31,200 | 88億3746万 | +12.32% | 31.16 | 7.5 |
10/20 | 681 | 685 | 668 | 677 | -1.38% | 36,800 | 86億866万 | +10.12% | 30.35 | 7.3 |
10/19 | 657 | 694 | 653 | 687 | +6.1% | 194,000 | 87億2941万 | +12.4% | 30.78 | 7.41 |
10/16 | 647 | 661 | 642 | 647 | +0.08% | 24,000 | 82億2732万 | +6.81% | 29.01 | 6.98 |
10/15 | 633 | 653 | 633 | 647 | +0.27% | 22,000 | 82億2096万 | +7.26% | 28.98 | 6.97 |
10/14 | 651 | 651 | 641 | 645 | 0% | 15,200 | 81億9872万 | +7.68% | 28.91 | 6.96 |
10/13 | 645 | 647 | 639 | 645 | +1.22% | 49,200 | 81億9872万 | +7.86% | 28.91 | 6.96 |
10/09 | 619 | 638 | 615 | 637 | +2.91% | 41,600 | 81億21万 | +6.92% | 28.56 | 6.87 |
10/08 | 625 | 625 | 611 | 619 | -1.78% | 31,600 | 78億7141万 | +4.43% | 27.75 | 6.68 |
10/07 | 635 | 635 | 615 | 631 | -0.71% | 32,400 | 80億1441万 | +6.5% | 28.26 | 6.8 |
10/06 | 638 | 642 | 630 | 635 | -0.16% | 68,400 | 80億7161万 | +7.26% | 28.46 | 6.85 |
10/05 | 637 | 637 | 617 | 636 | +6.89% | 89,600 | 80億8432万 | +7.8% | 28.5 | 6.86 |
10/02 | 585 | 595 | 568 | 595 | +1.54% | 30,400 | 75億6316万 | +1.36% | 26.66 | 6.42 |
10/01 | 566 | 588 | 566 | 586 | +2.72% | 36,800 | 74億4876万 | +0.17% | 26.26 | 6.32 |
09/30 | 569 | 587 | 563 | 571 | +0.31% | 20,000 | 72億6086万 | -2.14% | 25.6 | 6.16 |
09/29 | 579 | 579 | 559 | 569 | -3.6% | 19,600 | 72億3859万 | -2.94% | 25.52 | 6.14 |
09/28 | 573 | 590 | 573 | 590 | +3.51% | 24,000 | 75億904万 | -0.17% | 26.47 | 6.37 |
09/25 | 558 | 570 | 552 | 570 | +1.33% | 31,200 | 72億5450万 | -4.2% | 25.58 | 6.15 |
09/24 | 567 | 573 | 559 | 563 | -5.02% | 39,200 | 71億5905万 | -6.41% | 25.24 | 6.07 |
09/18 | 590 | 595 | 590 | 592 | -0.17% | 25,600 | 75億2583万 | -2.43% | 26.53 | 6.38 |
09/17 | 598 | 599 | 592 | 593 | -0.71% | 17,600 | 75億3854万 | -3.06% | 26.58 | 6.4 |
09/16 | 617 | 619 | 588 | 598 | -1.85% | 41,200 | 75億9255万 | -3% | 26.77 | 6.44 |
09/15 | 617 | 621 | 605 | 609 | +0.12% | 34,000 | 77億3550万 | -1.81% | 27.27 | 6.56 |
09/14 | 620 | 620 | 599 | 608 | -1.94% | 51,200 | 77億2597万 | -2.72% | 27.24 | 6.55 |
09/11 | 611 | 622 | 608 | 620 | +3.33% | 65,600 | 78億7846万 | -1.43% | 27.78 | 6.68 |
09/10 | 568 | 610 | 560 | 600 | +3.4% | 78,000 | 76億2432万 | -5.21% | 26.88 | 6.47 |
09/09 | 580 | 588 | 568 | 580 | +4.17% | 83,200 | 73億7335万 | -9.19% | 26 | 6.26 |
09/08 | 570 | 586 | 556 | 557 | -2.28% | 44,000 | 70億7791万 | -13.64% | 24.95 | 6 |
09/07 | 541 | 575 | 540 | 570 | +0.66% | 80,000 | 72億4310万 | -12.58% | 25.54 | 6.14 |
09/04 | 618 | 618 | 556 | 566 | -7.17% | 82,400 | 71億9545万 | -14.2% | 25.37 | 6.1 |
09/03 | 619 | 630 | 596 | 610 | +0.83% | 78,400 | 77億5139万 | -8.82% | 27.33 | 6.58 |
09/02 | 535 | 608 | 532 | 605 | +11.26% | 192,400 | 76億8785万 | -10.37% | 27.1 | 6.52 |
09/01 | 600 | 600 | 540 | 544 | -10.05% | 106,000 | 69億954万 | -20.39% | 24.36 | 5.86 |
08/31 | 605 | 608 | 583 | 605 | -2.7% | 64,000 | 76億8150万 | -13.02% | 27.08 | 6.52 |
08/28 | 595 | 625 | 595 | 621 | +4.63% | 83,600 | 78億9434万 | -11.75% | 27.83 | 6.7 |
08/27 | 550 | 595 | 550 | 594 | +5.56% | 156,000 | 75億4490万 | -16.84% | 26.6 | 6.4 |
08/26 | 550 | 575 | 538 | 563 | +4.65% | 162,400 | 71億4780万 | -22.31% | 25.2 | 6.06 |
08/25 | 498 | 555 | 460 | 538 | +0.47% | 451,200 | 68億3012万 | -26.67% | 24.08 | 5.79 |
08/24 | 602 | 617 | 527 | 535 | -17.98% | 396,400 | 67億9835万 | -28.19% | 23.97 | 5.77 |
08/21 | 668 | 675 | 650 | 652 | -5.88% | 180,400 | 81億8912万 | -13.61% | 28.87 | 6.95 |
08/20 | 694 | 710 | 688 | 693 | -0.75% | 52,000 | 87億75万 | -8.7% | 30.68 | 7.38 |
08/19 | 701 | 712 | 690 | 698 | -1.97% | 51,200 | 87億6666万 | -8.37% | 30.91 | 7.44 |
08/18 | 712 | 717 | 701 | 712 | -1.38% | 67,200 | 89億4244万 | -6.77% | 31.53 | 7.59 |
08/17 | 699 | 728 | 699 | 722 | +2.45% | 105,200 | 90億6799万 | -5.46% | 31.97 | 7.69 |
08/14 | 684 | 705 | 679 | 705 | +2.14% | 96,400 | 88億5141万 | -7.6% | 31.21 | 7.51 |
08/13 | 698 | 712 | 690 | 690 | -2.27% | 137,600 | 86億6622万 | -9.65% | 30.55 | 7.35 |
08/12 | 720 | 720 | 705 | 706 | -2.35% | 118,000 | 88億6711万 | -7.8% | 31.26 | 7.52 |
08/11 | 717 | 726 | 716 | 723 | +0.98% | 40,400 | 90億8054万 | -5.83% | 32.01 | 7.7 |
08/10 | 723 | 729 | 713 | 716 | -0.9% | 74,800 | 89億9266万 | -6.74% | 31.7 | 7.63 |
08/07 | 727 | 735 | 722 | 723 | -1.83% | 88,400 | 90億7427万 | -6.01% | 31.99 | 7.7 |
08/06 | 739 | 740 | 731 | 736 | -1.44% | 46,800 | 92億4376万 | -4.38% | 32.59 | 7.84 |
08/05 | 722 | 747 | 722 | 747 | +3% | 87,600 | 93億7873万 | -2.99% | 33.07 | 7.96 |
08/04 | 744 | 747 | 719 | 725 | -5.66% | 323,200 | 91億565万 | -5.81% | 32.1 | 7.72 |