株価チャート
2015/07/07～2015/12/30
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 | 456 | 456 | 456 | 456 | +0.88% | 2,000 | 26億5177万 | -5.79% | 16.35 | 0.38 |
| 12/29 | 458 | 458 | 450 | 452 | +0.22% | 9,000 | 26億2851万 | -6.8% | 16.21 | 0.38 |
| 12/28 | 458 | 460 | 442 | 451 | -6.24% | 29,000 | 26億2269万 | -7.39% | 16.17 | 0.38 |
| 12/25 | 489 | 489 | 481 | 481 | -1.64% | 30,000 | 27億9715万 | -1.43% | 17.25 | 0.4 |
| 12/24 | 482 | 489 | 482 | 489 | +1.45% | 16,000 | 28億4367万 | +0.2% | 17.54 | 0.41 |
| 12/22 | 480 | 486 | 480 | 482 | -1.03% | 6,000 | 28億297万 | -1.23% | 17.28 | 0.41 |
| 12/21 | 484 | 487 | 484 | 487 | +0.21% | 5,000 | 28億3204万 | -0.2% | 17.46 | 0.41 |
| 12/18 | 486 | 491 | 484 | 486 | -1.62% | 7,000 | 28億2623万 | -0.41% | 17.43 | 0.41 |
| 12/17 | 492 | 494 | 492 | 494 | +0.82% | 8,000 | 28億7275万 | +1.23% | 17.71 | 0.42 |
| 12/16 | 491 | 491 | 483 | 490 | -1.01% | 4,000 | 28億4949万 | +0.62% | 17.57 | 0.41 |
| 12/15 | 495 | 495 | 495 | 495 | 0% | 9,000 | 28億7857万 | +1.64% | 17.75 | 0.42 |
| 12/14 | 480 | 498 | 477 | 495 | +2.06% | 11,000 | 28億7857万 | +1.64% | 17.75 | 0.42 |
| 12/11 | 485 | 485 | 482 | 485 | -0.41% | 6,000 | 28億2041万 | -0.21% | 17.39 | 0.41 |
| 12/10 | 488 | 488 | 482 | 487 | +1.04% | 6,000 | 28億3204万 | +0.21% | 17.46 | 0.41 |
| 12/09 | 487 | 487 | 482 | 482 | -1.03% | 7,000 | 28億297万 | -0.82% | 17.28 | 0.41 |
| 12/08 | 487 | 487 | 487 | 487 | -0.61% | 1,000 | 28億3204万 | +0.21% | 17.46 | 0.41 |
| 12/07 | 495 | 495 | 488 | 490 | +0.62% | 5,000 | 28億4949万 | +1.03% | 17.57 | 0.41 |
| 12/04 | 495 | 495 | 485 | 487 | -0.81% | 6,000 | 28億3204万 | +0.41% | 17.46 | 0.41 |
| 12/02 | 490 | 499 | 490 | 491 | +0.2% | 14,000 | 28億5530万 | +1.45% | 17.61 | 0.41 |
| 12/01 | 490 | 490 | 488 | 490 | 0% | 7,000 | 28億4949万 | +1.24% | 17.57 | 0.41 |
| 11/30 | 489 | 491 | 488 | 490 | 0% | 21,000 | 28億4949万 | +1.45% | 17.57 | 0.41 |
| 11/27 | 490 | 490 | 488 | 490 | +0.41% | 8,000 | 28億4949万 | +1.45% | 17.57 | 0.41 |
| 11/26 | 486 | 488 | 485 | 488 | -0.2% | 5,000 | 28億3786万 | +1.24% | 17.5 | 0.41 |
| 11/25 | 490 | 490 | 488 | 489 | +0.2% | 5,000 | 28億4367万 | +1.45% | 17.54 | 0.41 |
| 11/24 | 490 | 490 | 488 | 488 | +0.21% | 2,000 | 28億3786万 | +1.46% | 17.5 | 0.41 |
| 11/19 | 487 | 487 | 487 | 487 | 0% | 1,000 | 28億3204万 | +1.25% | 17.46 | 0.41 |
| 11/18 | 486 | 493 | 486 | 487 | +1.04% | 7,000 | 28億3204万 | +1.46% | 17.46 | 0.41 |
| 11/17 | 482 | 482 | 482 | 482 | -0.82% | 1,000 | 28億297万 | +0.42% | 17.28 | 0.41 |
| 11/16 | 486 | 486 | 486 | 486 | +0.21% | 11,000 | 28億2623万 | +1.46% | 17.43 | 0.41 |
| 11/13 | 485 | 485 | 485 | 485 | +0.21% | 5,000 | 28億2041万 | +1.46% | 17.39 | 0.41 |
| 11/12 | 484 | 484 | 484 | 484 | +0.62% | 5,000 | 28億1460万 | +1.26% | 17.36 | 0.41 |
| 11/11 | 485 | 485 | 481 | 481 | -0.62% | 2,000 | 27億9715万 | +0.63% | 17.25 | 0.4 |
| 11/10 | 484 | 484 | 484 | 484 | +0.83% | 2,000 | 28億1460万 | +1.47% | 17.36 | 0.41 |
| 11/09 | 480 | 483 | 475 | 480 | -0.83% | 8,000 | 27億9134万 | +0.63% | 17.21 | 0.4 |
| 11/06 | 484 | 484 | 484 | 484 | -0.21% | 1,000 | 28億1460万 | +1.68% | 17.36 | 0.41 |
| 11/05 | 480 | 485 | 480 | 485 | 0% | 3,000 | 28億2041万 | +2.11% | 17.39 | 0.41 |
| 11/04 | 485 | 485 | 485 | 485 | +1.04% | 1,000 | 28億2041万 | +2.32% | 17.39 | 0.41 |
| 10/29 | 480 | 480 | 480 | 480 | 0% | 2,000 | 27億9134万 | +1.48% | 17.21 | 0.4 |
| 10/28 | 480 | 487 | 480 | 480 | 0% | 4,000 | 27億9134万 | +1.69% | 17.21 | 0.4 |
| 10/27 | 479 | 480 | 479 | 480 | +1.05% | 3,000 | 27億9134万 | +1.69% | 17.21 | 0.4 |
| 10/26 | 476 | 476 | 475 | 475 | -0.42% | 2,000 | 27億6226万 | +0.85% | 17.03 | 0.4 |
| 10/23 | 476 | 477 | 476 | 477 | +0.21% | 2,000 | 27億7389万 | +1.49% | 17.1 | 0.4 |
| 10/20 | 476 | 476 | 476 | 476 | +0.21% | 1,000 | 27億6807万 | +1.28% | 17.07 | 0.4 |
| 10/16 | 475 | 475 | 475 | 475 | 0% | 10,000 | 27億6226万 | +1.28% | 17.03 | 0.4 |
| 10/15 | 476 | 476 | 475 | 475 | -1.04% | 2,000 | 27億6226万 | +1.28% | 17.03 | 0.4 |
| 10/14 | 480 | 480 | 480 | 480 | 0% | 1,000 | 27億9134万 | +2.56% | 17.21 | 0.4 |
| 10/08 | 480 | 480 | 480 | 480 | +0.63% | 1,000 | 27億9134万 | +2.78% | 17.21 | 0.4 |
| 10/06 | 478 | 478 | 477 | 477 | -0.21% | 2,000 | 27億7389万 | +2.14% | 17.1 | 0.4 |
| 10/05 | 479 | 479 | 478 | 478 | +1.27% | 2,000 | 27億7971万 | +2.58% | 17.14 | 0.4 |
| 10/02 | 472 | 472 | 472 | 472 | 0% | 1,000 | 27億4481万 | +1.29% | 16.93 | 0.4 |
| 09/30 | 480 | 480 | 472 | 472 | -1.67% | 2,000 | 27億4481万 | +1.07% | 16.93 | 0.4 |
| 09/28 | 476 | 480 | 476 | 480 | +1.69% | 7,000 | 27億9134万 | +2.78% | 17.22 | 0.4 |
| 09/25 | 472 | 472 | 472 | 472 | +1.51% | 2,000 | 27億4481万 | +1.07% | 16.93 | 0.4 |
| 09/24 | 461 | 475 | 461 | 465 | -2.11% | 4,000 | 27億411万 | -0.43% | 16.68 | 0.39 |
| 09/18 | 475 | 475 | 475 | 475 | 0% | 13,000 | 27億6226万 | +1.5% | 17.04 | 0.4 |
| 09/17 | 471 | 475 | 471 | 475 | +1.28% | 2,000 | 27億6226万 | +1.28% | 17.04 | 0.4 |
| 09/16 | 469 | 469 | 469 | 469 | 0% | 1,000 | 27億2737万 | 0% | 16.82 | 0.39 |
| 09/15 | 469 | 469 | 469 | 469 | +1.08% | 7,000 | 27億2737万 | 0% | 16.82 | 0.39 |
| 09/14 | 464 | 464 | 464 | 464 | -0.22% | 1,000 | 26億9829万 | -1.28% | 16.64 | 0.39 |
| 09/11 | 465 | 465 | 465 | 465 | -0.21% | 1,000 | 27億411万 | -1.27% | 16.68 | 0.39 |
| 09/09 | 461 | 466 | 461 | 466 | +1.97% | 2,000 | 27億992万 | -1.27% | 16.71 | 0.39 |
| 09/08 | 458 | 458 | 457 | 457 | -0.22% | 3,000 | 26億5758万 | -3.18% | 16.39 | 0.38 |
| 09/07 | 458 | 458 | 458 | 458 | 0% | 2,000 | 26億6340万 | -3.17% | 16.43 | 0.39 |
| 09/04 | 460 | 460 | 458 | 458 | -0.65% | 5,000 | 26億6340万 | -3.38% | 16.43 | 0.39 |
| 09/03 | 461 | 461 | 461 | 461 | +0.22% | 1,000 | 26億8085万 | -2.95% | 16.53 | 0.39 |
| 09/02 | 460 | 460 | 460 | 460 | -1.29% | 2,000 | 26億7503万 | -3.36% | 16.5 | 0.39 |
| 09/01 | 461 | 466 | 461 | 466 | +1.08% | 2,000 | 27億992万 | -2.51% | 16.71 | 0.39 |
| 08/31 | 465 | 465 | 461 | 461 | -1.07% | 6,000 | 26億8085万 | -3.56% | 16.53 | 0.39 |
| 08/28 | 466 | 466 | 466 | 466 | +1.08% | 1,000 | 27億992万 | -2.92% | 16.71 | 0.39 |
| 08/27 | 462 | 463 | 461 | 461 | +0.22% | 5,000 | 26億8085万 | -3.96% | 16.53 | 0.39 |
| 08/26 | 460 | 460 | 460 | 460 | +0.66% | 3,000 | 26億7503万 | -4.56% | 16.5 | 0.39 |
| 08/25 | 469 | 469 | 457 | 457 | -2.77% | 7,000 | 26億5758万 | -5.38% | 16.39 | 0.38 |
| 08/24 | 475 | 475 | 461 | 470 | -1.67% | 15,000 | 27億3318万 | -2.69% | 16.86 | 0.4 |
| 08/21 | 480 | 480 | 478 | 478 | -0.42% | 12,000 | 27億7971万 | -1.04% | 17.14 | 0.4 |
| 08/19 | 481 | 481 | 480 | 480 | 0% | 3,000 | 27億9134万 | -0.62% | 17.22 | 0.4 |
| 08/18 | 480 | 480 | 480 | 480 | -1.03% | 3,000 | 27億9134万 | -0.83% | 17.22 | 0.4 |
| 08/17 | 485 | 485 | 485 | 485 | +0.83% | 1,000 | 28億2041万 | +0.21% | 17.39 | 0.41 |
| 08/14 | 481 | 481 | 481 | 481 | -0.21% | 1,000 | 27億9715万 | -0.62% | 17.25 | 0.4 |
| 08/13 | 485 | 485 | 482 | 482 | -0.82% | 3,000 | 28億297万 | -0.41% | 17.29 | 0.41 |
| 08/12 | 486 | 486 | 486 | 486 | +0.21% | 1,000 | 28億2623万 | +0.21% | 17.43 | 0.41 |
| 08/11 | 485 | 485 | 485 | 485 | +0.83% | 1,000 | 28億2041万 | 0% | 17.39 | 0.41 |
| 08/10 | 480 | 481 | 480 | 481 | +0.21% | 5,000 | 27億9715万 | -1.03% | 17.25 | 0.4 |
| 08/07 | 482 | 482 | 480 | 480 | -2.04% | 5,000 | 27億9134万 | -1.23% | 17.22 | 0.4 |
| 08/05 | 484 | 490 | 484 | 490 | +2.08% | 2,000 | 28億4949万 | +0.62% | 17.57 | 0.41 |
| 07/31 | 480 | 480 | 480 | 480 | 0% | 2,000 | 27億9134万 | -1.23% | 17.22 | 0.4 |
| 07/28 | 481 | 481 | 480 | 480 | -0.21% | 4,000 | 27億9134万 | -1.23% | 17.22 | 0.4 |
| 07/27 | 482 | 482 | 481 | 481 | 0% | 5,000 | 27億9715万 | -1.23% | 17.25 | 0.4 |
| 07/24 | 491 | 491 | 481 | 481 | -2.04% | 5,000 | 27億9715万 | -1.23% | 17.25 | 0.4 |
| 07/23 | 490 | 491 | 490 | 491 | +0.61% | 2,000 | 28億5530万 | +0.82% | 17.61 | 0.41 |
| 07/22 | 490 | 490 | 488 | 488 | -0.41% | 14,000 | 28億3786万 | +0.21% | 17.5 | 0.41 |
| 07/21 | 489 | 490 | 489 | 490 | +0.41% | 5,000 | 28億4949万 | +0.82% | 17.57 | 0.41 |
| 07/17 | 482 | 488 | 482 | 488 | 0% | 4,000 | 28億3786万 | +0.41% | 17.5 | 0.41 |
| 07/16 | 488 | 488 | 488 | 488 | 0% | 1,000 | 28億3786万 | +0.62% | 17.5 | 0.41 |
| 07/15 | 488 | 488 | 488 | 488 | -0.2% | 2,000 | 28億3786万 | +0.62% | 17.5 | 0.41 |
| 07/14 | 489 | 489 | 489 | 489 | +1.03% | 1,000 | 28億4367万 | +0.82% | 17.54 | 0.41 |
| 07/13 | 484 | 484 | 484 | 484 | +2.54% | 1,000 | 28億1460万 | 0% | 17.36 | 0.41 |
| 07/10 | 472 | 481 | 471 | 472 | -0.63% | 13,000 | 27億4481万 | -2.48% | 16.93 | 0.4 |
| 07/09 | 480 | 480 | 471 | 475 | -1.45% | 13,000 | 27億6226万 | -1.86% | 17.04 | 0.4 |
| 07/08 | 483 | 484 | 482 | 482 | -2.23% | 10,000 | 28億297万 | -0.62% | 17.29 | 0.41 |
| 07/07 | 490 | 493 | 490 | 493 | +2.07% | 12,000 | 28億6693万 | +1.65% | 17.68 | 0.41 |
