株価チャート
2015/07/23～2015/12/17
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 |
| 12/17 | 795 | 800 | 787 | 787 | -1.01% | 29,500 | 175億3017万 | -4.37% | 9.63 | 0.4 |
| 12/16 | 779 | 795 | 779 | 795 | +2.45% | 20,700 | 177億837万 | -3.75% | 9.73 | 0.41 |
| 12/15 | 792 | 792 | 776 | 776 | -1.4% | 26,000 | 172億8515万 | -6.17% | 9.49 | 0.4 |
| 12/14 | 800 | 800 | 781 | 787 | -2.11% | 10,600 | 175億3017万 | -5.18% | 9.63 | 0.4 |
| 12/11 | 806 | 811 | 803 | 804 | +0.5% | 4,900 | 179億884万 | -3.13% | 9.84 | 0.41 |
| 12/10 | 802 | 808 | 791 | 800 | -1.6% | 17,600 | 178億1975万 | -3.61% | 9.79 | 0.41 |
| 12/09 | 815 | 821 | 812 | 813 | -0.12% | 16,300 | 181億932万 | -2.05% | 9.95 | 0.41 |
| 12/08 | 814 | 814 | 813 | 814 | 0% | 2,200 | 181億3159万 | -1.81% | 9.96 | 0.42 |
| 12/07 | 818 | 819 | 807 | 814 | -0.49% | 8,500 | 181億3159万 | -1.81% | 9.96 | 0.42 |
| 12/04 | 820 | 823 | 813 | 818 | -0.49% | 8,600 | 182億2069万 | -1.21% | 10.01 | 0.42 |
| 12/03 | 825 | 825 | 810 | 822 | -0.12% | 9,700 | 183億979万 | -0.72% | 10.06 | 0.42 |
| 12/02 | 834 | 834 | 821 | 823 | -1.32% | 11,700 | 183億3206万 | -0.48% | 10.07 | 0.42 |
| 12/01 | 830 | 835 | 830 | 834 | +0.6% | 1,200 | 185億7708万 | +1.09% | 10.2 | 0.43 |
| 11/30 | 828 | 829 | 827 | 829 | +0.24% | 2,900 | 184億6571万 | +0.73% | 10.14 | 0.42 |
| 11/27 | 830 | 839 | 825 | 827 | -0.36% | 16,400 | 184億2116万 | +0.73% | 10.12 | 0.42 |
| 11/26 | 844 | 844 | 826 | 830 | -1.54% | 8,400 | 184億8799万 | +1.22% | 10.15 | 0.42 |
| 11/25 | 840 | 843 | 838 | 843 | +0.36% | 6,600 | 187億7756万 | +3.06% | 10.31 | 0.43 |
| 11/24 | 841 | 842 | 839 | 840 | -0.12% | 6,500 | 187億1073万 | +2.94% | 10.28 | 0.43 |
| 11/20 | 842 | 845 | 840 | 841 | -0.12% | 2,400 | 187億3301万 | +3.44% | 10.29 | 0.43 |
| 11/19 | 849 | 849 | 841 | 842 | -0.59% | 5,500 | 187億5528万 | +3.82% | 10.3 | 0.43 |
| 11/18 | 848 | 848 | 845 | 847 | +0.24% | 4,400 | 188億6666万 | +4.83% | 10.36 | 0.43 |
| 11/17 | 850 | 850 | 844 | 845 | -0.59% | 8,500 | 188億2211万 | +4.84% | 10.34 | 0.43 |
| 11/16 | 848 | 850 | 845 | 850 | 0% | 11,300 | 189億3348万 | +5.85% | 10.4 | 0.43 |
| 11/13 | 850 | 850 | 834 | 850 | 0% | 21,500 | 189億3348万 | +6.25% | 10.4 | 0.43 |
| 11/12 | 851 | 859 | 843 | 850 | +0.24% | 8,100 | 189億3348万 | +6.65% | 10.4 | 0.43 |
| 11/11 | 833 | 850 | 833 | 848 | +1.44% | 19,700 | 188億8893万 | +6.8% | 10.37 | 0.43 |
| 11/10 | 830 | 845 | 830 | 836 | -0.36% | 13,700 | 186億2163万 | +5.69% | 10.23 | 0.43 |
| 11/09 | 835 | 860 | 820 | 839 | +4.88% | 77,600 | 186億8846万 | +6.47% | 10.26 | 0.43 |
| 11/06 | 800 | 801 | 799 | 800 | +0.63% | 4,600 | 178億1975万 | +1.91% | 9.79 | 0.41 |
| 11/05 | 796 | 800 | 788 | 795 | -0.25% | 7,000 | 177億837万 | +1.4% | 9.73 | 0.41 |
| 11/04 | 797 | 800 | 795 | 797 | 0% | 2,100 | 177億5292万 | +1.79% | 9.75 | 0.41 |
| 11/02 | 800 | 800 | 792 | 797 | -0.25% | 4,400 | 177億5292万 | +1.92% | 9.75 | 0.41 |
| 10/30 | 805 | 805 | 798 | 799 | -0.75% | 5,200 | 177億9747万 | +2.3% | 9.78 | 0.41 |
| 10/29 | 809 | 809 | 790 | 805 | -0.37% | 71,200 | 179億3112万 | +3.07% | 9.85 | 0.41 |
| 10/28 | 801 | 825 | 800 | 808 | +1.64% | 25,500 | 179億9794万 | +3.72% | 9.89 | 0.41 |
| 10/27 | 805 | 812 | 789 | 795 | +1.15% | 36,300 | 177億837万 | +2.19% | 9.73 | 0.41 |
| 10/26 | 785 | 787 | 779 | 786 | +0.9% | 7,100 | 175億790万 | +1.16% | 9.62 | 0.4 |
| 10/23 | 790 | 790 | 778 | 779 | -1.14% | 13,300 | 173億5198万 | +0.39% | 9.53 | 0.4 |
| 10/22 | 789 | 789 | 783 | 788 | 0% | 600 | 175億5245万 | +1.55% | 9.64 | 0.4 |
| 10/21 | 790 | 790 | 784 | 788 | +1.03% | 3,300 | 175億5245万 | +1.55% | 9.64 | 0.4 |
| 10/20 | 784 | 784 | 780 | 780 | -0.64% | 800 | 173億7425万 | +0.65% | 9.54 | 0.4 |
| 10/19 | 781 | 785 | 781 | 785 | +0.26% | 4,500 | 174億8563万 | +1.16% | 9.6 | 0.4 |
| 10/16 | 784 | 784 | 777 | 783 | +0.13% | 2,300 | 174億4108万 | +1.03% | 9.58 | 0.4 |
| 10/15 | 775 | 784 | 775 | 782 | +0.51% | 3,700 | 174億1880万 | +1.03% | 9.57 | 0.4 |
| 10/14 | 779 | 783 | 778 | 778 | 0% | 600 | 173億2970万 | +0.39% | 9.52 | 0.4 |
| 10/13 | 780 | 780 | 775 | 778 | -0.89% | 1,300 | 173億2970万 | +0.26% | 9.52 | 0.4 |
| 10/09 | 771 | 785 | 771 | 785 | +1.95% | 3,300 | 174億8563万 | +1.03% | 9.6 | 0.4 |
| 10/08 | 774 | 785 | 770 | 770 | -0.52% | 2,200 | 171億5150万 | -0.9% | 9.42 | 0.39 |
| 10/07 | 780 | 783 | 771 | 774 | +0.39% | 4,200 | 172億4060万 | -0.51% | 9.47 | 0.39 |
| 10/06 | 771 | 772 | 771 | 771 | +0.13% | 400 | 171億7378万 | -1.03% | 9.43 | 0.39 |
| 10/05 | 773 | 777 | 763 | 770 | -0.26% | 3,800 | 171億5150万 | -1.41% | 9.42 | 0.39 |
| 10/02 | 770 | 778 | 770 | 772 | +0.78% | 2,100 | 171億9605万 | -1.28% | 9.44 | 0.39 |
| 10/01 | 761 | 777 | 761 | 766 | +0.39% | 1,100 | 170億6241万 | -2.17% | 9.37 | 0.39 |
| 09/30 | 762 | 771 | 762 | 763 | -1.8% | 600 | 169億9558万 | -2.8% | 9.37 | 0.39 |
| 09/29 | 769 | 780 | 750 | 777 | -0.38% | 5,400 | 173億743万 | -1.4% | 9.54 | 0.4 |
| 09/28 | 765 | 785 | 765 | 780 | +1.04% | 1,200 | 173億7425万 | -1.39% | 9.58 | 0.4 |
| 09/25 | 790 | 790 | 770 | 772 | -1.03% | 3,100 | 171億9605万 | -2.77% | 9.48 | 0.4 |
| 09/24 | 778 | 780 | 770 | 780 | +0.52% | 3,300 | 173億7425万 | -2.13% | 9.58 | 0.4 |
| 09/18 | 771 | 785 | 771 | 776 | +0.65% | 1,800 | 172億8515万 | -3% | 9.53 | 0.4 |
| 09/17 | 766 | 771 | 766 | 771 | 0% | 3,100 | 171億7378万 | -3.99% | 9.47 | 0.39 |
| 09/16 | 773 | 775 | 771 | 771 | -0.26% | 1,300 | 171億7378万 | -4.46% | 9.47 | 0.39 |
| 09/15 | 779 | 779 | 773 | 773 | -0.77% | 900 | 172億1833万 | -4.69% | 9.49 | 0.4 |
| 09/14 | 774 | 779 | 765 | 779 | +0.65% | 4,100 | 173億5198万 | -4.42% | 9.57 | 0.4 |
| 09/11 | 777 | 777 | 750 | 774 | -0.39% | 4,000 | 172億4060万 | -5.26% | 9.51 | 0.4 |
| 09/10 | 774 | 778 | 763 | 777 | -0.64% | 1,100 | 173億743万 | -5.24% | 9.54 | 0.4 |
| 09/09 | 789 | 789 | 762 | 782 | +2.89% | 6,000 | 174億1880万 | -4.87% | 9.6 | 0.4 |
| 09/08 | 766 | 777 | 760 | 760 | -2.31% | 3,700 | 169億2876万 | -7.54% | 9.33 | 0.39 |
| 09/07 | 770 | 781 | 761 | 778 | -2.14% | 3,400 | 173億2970万 | -5.47% | 9.55 | 0.4 |
| 09/04 | 800 | 803 | 777 | 795 | -0.5% | 11,800 | 177億837万 | -3.52% | 9.76 | 0.41 |
| 09/03 | 800 | 800 | 792 | 799 | +0.13% | 2,100 | 177億9747万 | -2.92% | 9.81 | 0.41 |
| 09/02 | 784 | 802 | 784 | 798 | -0.13% | 1,300 | 177億7520万 | -3.04% | 9.8 | 0.41 |
| 09/01 | 800 | 804 | 789 | 799 | 0% | 8,000 | 177億9747万 | -2.92% | 9.81 | 0.41 |
| 08/31 | 800 | 801 | 797 | 799 | -0.62% | 2,800 | 177億9747万 | -2.92% | 9.81 | 0.41 |
| 08/28 | 803 | 809 | 800 | 804 | +0.63% | 3,800 | 179億884万 | -2.31% | 9.87 | 0.41 |
| 08/27 | 796 | 805 | 790 | 799 | -0.13% | 7,500 | 177億9747万 | -2.92% | 9.81 | 0.41 |
| 08/26 | 785 | 800 | 770 | 800 | +0.13% | 23,600 | 178億1975万 | -2.68% | 9.82 | 0.41 |
| 08/25 | 809 | 817 | 787 | 799 | -2.68% | 31,200 | 177億9747万 | -2.8% | 9.81 | 0.41 |
| 08/24 | 802 | 822 | 786 | 821 | -1.08% | 32,100 | 182億8751万 | -0.12% | 10.08 | 0.42 |
| 08/21 | 831 | 842 | 827 | 830 | -2.47% | 14,400 | 184億8799万 | +0.97% | 10.19 | 0.43 |
| 08/20 | 860 | 861 | 850 | 851 | -1.16% | 17,400 | 189億5575万 | +3.65% | 10.45 | 0.44 |
| 08/19 | 860 | 870 | 858 | 861 | +0.7% | 5,900 | 191億7850万 | +5.13% | 10.57 | 0.44 |
| 08/18 | 863 | 863 | 851 | 855 | +0.23% | 4,800 | 190億4485万 | +4.78% | 10.5 | 0.44 |
| 08/17 | 848 | 854 | 848 | 853 | +0.71% | 4,500 | 190億30万 | +4.92% | 10.48 | 0.44 |
| 08/14 | 853 | 867 | 843 | 847 | -2.42% | 12,500 | 188億6666万 | +4.7% | 10.4 | 0.43 |
| 08/13 | 860 | 868 | 841 | 868 | +0.58% | 22,500 | 193億3442万 | +7.69% | 10.66 | 0.44 |
| 08/12 | 888 | 895 | 862 | 863 | -1.93% | 30,600 | 192億2305万 | +7.47% | 10.6 | 0.44 |
| 08/11 | 840 | 880 | 828 | 880 | +5.9% | 41,800 | 196億172万 | +9.86% | 10.81 | 0.45 |
| 08/10 | 845 | 851 | 830 | 831 | -3.15% | 19,000 | 185億1026万 | +4.27% | 10.21 | 0.43 |
| 08/07 | 830 | 888 | 824 | 858 | +5.93% | 58,000 | 191億1168万 | +7.65% | 10.54 | 0.44 |
| 08/06 | 793 | 824 | 793 | 810 | +2.14% | 10,100 | 180億4249万 | +1.89% | 9.95 | 0.41 |
| 08/05 | 789 | 799 | 788 | 793 | +0.38% | 4,400 | 176億6382万 | -0.38% | 9.74 | 0.41 |
| 08/04 | 787 | 794 | 787 | 790 | 0% | 3,700 | 175億9700万 | -0.88% | 9.7 | 0.4 |
| 08/03 | 789 | 794 | 786 | 790 | +0.51% | 4,000 | 175億9700万 | -1% | 9.7 | 0.4 |
| 07/31 | 790 | 825 | 782 | 786 | -0.76% | 17,100 | 175億790万 | -1.63% | 9.65 | 0.4 |
| 07/30 | 789 | 809 | 788 | 792 | +0.51% | 2,700 | 176億4155万 | -1.12% | 9.73 | 0.41 |
| 07/29 | 800 | 800 | 782 | 788 | -2.11% | 4,800 | 175億5245万 | -1.87% | 9.68 | 0.4 |
| 07/28 | 791 | 805 | 790 | 805 | +0.75% | 4,700 | 179億3112万 | +0.12% | 9.89 | 0.41 |
| 07/27 | 800 | 800 | 794 | 799 | +0.38% | 3,200 | 177億9747万 | -0.75% | 9.81 | 0.41 |
| 07/24 | 820 | 820 | 796 | 796 | +0.76% | 13,300 | 177億3065万 | -1.24% | 9.78 | 0.41 |
| 07/23 | 790 | 791 | 783 | 790 | +0.38% | 10,400 | 175億9700万 | -1.99% | 9.7 | 0.4 |
