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 | 602 | 653 | 598 | 625 | +5.4% | 2,635,700 | 137億7887万 | +2.97% | - | 3.04 |
12/29 | 618 | 619 | 581 | 593 | -5.57% | 1,605,300 | 130億7339万 | -1.5% | - | 2.88 |
12/28 | 632 | 683 | 614 | 628 | +4.32% | 2,556,300 | 138億4501万 | +5.02% | - | 3.05 |
12/25 | 614 | 645 | 600 | 602 | -1.63% | 1,934,100 | 132億7181万 | +1.52% | - | 2.93 |
12/24 | 645 | 681 | 605 | 612 | -5.12% | 2,386,000 | 134億9227万 | +4.08% | - | 2.97 |
12/22 | 684 | 695 | 638 | 645 | -5.15% | 1,972,000 | 142億1979万 | +10.63% | - | 3.13 |
12/21 | 723 | 758 | 677 | 680 | -4.49% | 4,230,900 | 149億9141万 | +17.85% | - | 3.3 |
12/18 | 746 | 782 | 698 | 712 | -4.56% | 5,178,400 | 156億9689万 | +25.13% | - | 3.46 |
12/17 | 880 | 885 | 743 | 746 | -16.46% | 9,795,300 | 164億4646万 | +32.98% | - | 3.63 |
12/16 | 989 | 998 | 822 | 893 | -1.11% | 20,644,700 | 196億8725万 | +62.07% | - | 4.34 |
12/15 | 775 | 903 | 774 | 903 | +19.92% | 19,799,000 | 199億771万 | +68.79% | - | 4.39 |
12/14 | 700 | 765 | 692 | 753 | +12.05% | 16,448,700 | 166億78万 | +45.37% | - | 3.66 |
12/11 | 553 | 672 | 538 | 672 | +17.48% | 15,295,100 | 148億1504万 | +32.28% | - | 3.27 |
12/10 | 530 | 572 | 514 | 572 | +16.26% | 5,585,300 | 126億1042万 | +14.17% | - | 2.78 |
12/09 | 496 | 500 | 492 | 492 | -1.6% | 117,400 | 108億4673万 | -1.2% | - | 2.39 |
12/08 | 505 | 509 | 498 | 500 | -0.99% | 179,800 | 110億2310万 | +0.4% | - | 2.43 |
12/07 | 506 | 514 | 505 | 505 | +0.4% | 187,300 | 111億3333万 | +1.2% | - | 2.45 |
12/04 | 500 | 513 | 496 | 503 | 0% | 204,500 | 110億8923万 | +0.6% | - | 2.44 |
12/03 | 499 | 507 | 499 | 503 | +0.2% | 213,100 | 110億8923万 | +0.6% | - | 2.44 |
12/02 | 491 | 508 | 491 | 502 | +2.03% | 267,200 | 110億6719万 | +0.2% | - | 2.44 |
12/01 | 505 | 510 | 491 | 492 | -0.61% | 314,000 | 108億4673万 | -2.38% | - | 2.39 |
11/30 | 507 | 509 | 495 | 495 | -3.13% | 173,100 | 109億1286万 | -1.98% | - | 2.41 |
11/27 | 515 | 533 | 502 | 511 | -1.16% | 332,000 | 112億6560万 | +1.19% | - | 2.48 |
11/26 | 502 | 534 | 502 | 517 | +1.77% | 377,900 | 113億9788万 | +2.38% | - | 2.51 |
11/25 | 508 | 508 | 498 | 508 | +0.99% | 120,700 | 111億9946万 | +0.59% | - | 2.47 |
11/24 | 495 | 510 | 495 | 503 | +1.62% | 134,700 | 110億8923万 | -0.4% | - | 2.44 |
11/20 | 499 | 504 | 494 | 495 | -2.75% | 130,500 | 109億1286万 | -2.37% | - | 2.41 |
11/19 | 486 | 524 | 485 | 509 | +4.73% | 337,500 | 112億2151万 | +0.2% | - | 2.47 |
11/18 | 475 | 495 | 475 | 486 | +1.25% | 167,400 | 107億1445万 | -4.52% | - | 2.36 |
11/17 | 488 | 491 | 475 | 480 | -2.24% | 186,500 | 105億8217万 | -6.07% | - | 2.33 |
11/16 | 485 | 491 | 482 | 491 | -0.2% | 103,800 | 108億2468万 | -4.47% | - | 2.39 |
11/13 | 488 | 495 | 486 | 492 | 0% | 73,200 | 108億4673万 | -4.47% | - | 2.39 |
11/12 | 499 | 499 | 491 | 492 | -1.01% | 71,700 | 108億4673万 | -4.84% | - | 2.39 |
11/11 | 500 | 504 | 492 | 497 | -0.4% | 97,900 | 109億5696万 | -4.24% | - | 2.42 |
11/10 | 488 | 500 | 487 | 499 | +1.22% | 86,700 | 110億105万 | -4.04% | - | 2.42 |
11/09 | 488 | 497 | 488 | 493 | -0.4% | 95,300 | 108億6877万 | -5.19% | - | 2.4 |
11/06 | 486 | 503 | 484 | 495 | +1.43% | 97,500 | 109億1286万 | -4.99% | - | 2.41 |
11/05 | 491 | 494 | 486 | 488 | -1.61% | 143,300 | 107億5854万 | -6.51% | - | 2.37 |
11/04 | 508 | 508 | 495 | 496 | -1.98% | 144,300 | 109億3491万 | -4.98% | - | 2.41 |
11/02 | 515 | 515 | 500 | 506 | -1.56% | 164,700 | 111億5537万 | -3.25% | - | 2.46 |
10/30 | 519 | 527 | 511 | 514 | -2.1% | 138,000 | 113億3174万 | -1.72% | - | 2.5 |
10/29 | 516 | 526 | 515 | 525 | +1.74% | 169,700 | 115億7425万 | +0.38% | - | 2.55 |
10/28 | 528 | 536 | 512 | 516 | -2.27% | 268,600 | 113億7583万 | -1.15% | - | 2.51 |
10/27 | 555 | 555 | 527 | 528 | -8.49% | 837,800 | 116億4039万 | +0.96% | - | 2.57 |
10/26 | 503 | 590 | 502 | 577 | +15.4% | 2,420,300 | 127億2065万 | +10.33% | - | 2.8 |
10/23 | 506 | 509 | 497 | 500 | -0.79% | 165,800 | 110億2310万 | -4.21% | - | 2.43 |
10/22 | 510 | 514 | 502 | 504 | -0.79% | 89,900 | 111億1128万 | -3.63% | - | 2.45 |
10/21 | 506 | 520 | 506 | 508 | -0.78% | 79,700 | 111億9946万 | -3.42% | - | 2.47 |
10/20 | 522 | 524 | 508 | 512 | -3.21% | 125,600 | 112億8765万 | -2.85% | - | 2.49 |
10/19 | 530 | 538 | 525 | 529 | -0.75% | 68,900 | 116億6243万 | +0.57% | - | 2.57 |
10/16 | 544 | 550 | 533 | 533 | -0.74% | 82,800 | 117億5062万 | +1.72% | - | 2.59 |
10/15 | 524 | 560 | 524 | 537 | +0.75% | 187,600 | 118億3880万 | +2.68% | - | 2.61 |
10/14 | 534 | 535 | 523 | 533 | -1.66% | 85,000 | 117億5062万 | +2.3% | - | 2.59 |
10/13 | 530 | 548 | 530 | 542 | +1.12% | 138,800 | 119億4904万 | +4.03% | - | 2.63 |
10/09 | 524 | 536 | 523 | 536 | +0.56% | 92,700 | 118億1676万 | +3.08% | - | 2.6 |
10/08 | 529 | 542 | 521 | 533 | -0.56% | 136,600 | 117億5062万 | +2.9% | - | 2.59 |
10/07 | 527 | 536 | 520 | 536 | +0.75% | 99,300 | 118億1676万 | +3.47% | - | 2.6 |
10/06 | 544 | 546 | 521 | 532 | +0.76% | 219,800 | 117億2857万 | +2.7% | - | 2.59 |
10/05 | 516 | 536 | 515 | 528 | +3.53% | 244,100 | 116億4039万 | +1.93% | - | 2.57 |
10/02 | 501 | 514 | 498 | 510 | +1.8% | 137,100 | 112億4356万 | -1.54% | - | 2.48 |
10/01 | 526 | 527 | 496 | 501 | -3.47% | 236,300 | 110億4514万 | -3.09% | - | 2.43 |
09/30 | 538 | 560 | 518 | 519 | +6.79% | 1,476,400 | 114億4197万 | +0.58% | - | 2.52 |
09/29 | 512 | 514 | 486 | 486 | -6.54% | 194,900 | 107億1445万 | -6.36% | - | 2.36 |
09/28 | 520 | 533 | 511 | 520 | +0.97% | 84,600 | 114億6402万 | -0.76% | - | 2.53 |
09/25 | 524 | 544 | 504 | 515 | +2.18% | 142,800 | 113億5379万 | -2.28% | - | 2.5 |
09/24 | 516 | 517 | 504 | 504 | -3.63% | 83,200 | 111億1128万 | -5.08% | - | 2.45 |
09/18 | 528 | 532 | 521 | 523 | -1.69% | 71,900 | 115億3016万 | -2.06% | - | 2.54 |
09/17 | 529 | 543 | 526 | 532 | -0.19% | 89,100 | 117億2857万 | -2.03% | - | 2.59 |
09/16 | 551 | 551 | 526 | 533 | -2.2% | 105,700 | 117億5062万 | -3.27% | - | 2.59 |
09/15 | 540 | 559 | 529 | 545 | +1.87% | 262,200 | 120億1517万 | -2.68% | - | 2.65 |
09/14 | 561 | 564 | 522 | 535 | -6.3% | 378,000 | 117億9471万 | -5.98% | - | 2.6 |
09/11 | 550 | 613 | 550 | 571 | +9.81% | 1,280,000 | 125億8838万 | -1.21% | - | 2.77 |
09/10 | 492 | 520 | 487 | 520 | +2.77% | 205,400 | 114億6402万 | -11.26% | - | 2.53 |
09/09 | 497 | 508 | 492 | 506 | +6.75% | 145,100 | 111億5537万 | -14.96% | - | 2.46 |
09/08 | 492 | 510 | 470 | 474 | -5.01% | 200,100 | 104億4989万 | -21.91% | - | 2.3 |
09/07 | 480 | 499 | 473 | 499 | +0.81% | 104,800 | 110億105万 | -19.52% | - | 2.42 |
09/04 | 519 | 523 | 483 | 495 | -6.43% | 219,600 | 109億1286万 | -21.8% | - | 2.41 |
09/03 | 508 | 533 | 508 | 529 | +3.73% | 195,700 | 116億6243万 | -18.11% | - | 2.57 |
09/02 | 480 | 512 | 477 | 510 | +2% | 166,300 | 112億4356万 | -22.49% | - | 2.48 |
09/01 | 529 | 533 | 498 | 500 | -6.72% | 209,600 | 110億2310万 | -25.6% | - | 2.43 |
08/31 | 542 | 550 | 521 | 536 | -0.37% | 182,700 | 118億1676万 | -21.87% | - | 2.6 |
08/28 | 539 | 547 | 533 | 538 | +1.89% | 179,500 | 118億6085万 | -23.03% | - | 2.61 |
08/27 | 522 | 549 | 521 | 528 | +2.13% | 231,400 | 116億4039万 | -25.84% | - | 2.57 |
08/26 | 490 | 521 | 490 | 517 | +6.6% | 330,200 | 113億9788万 | -28.89% | - | 2.51 |
08/25 | 451 | 536 | 430 | 485 | -0.82% | 714,800 | 106億9240万 | -34.64% | - | 2.36 |
08/24 | 539 | 565 | 484 | 489 | -15.69% | 789,100 | 107億8059万 | -35.49% | - | 2.38 |
08/21 | 589 | 596 | 578 | 580 | -4.45% | 379,400 | 127億8679万 | -25.06% | - | 2.82 |
08/20 | 606 | 621 | 603 | 607 | +1% | 290,100 | 133億8204万 | -22.68% | - | 2.95 |
08/19 | 607 | 614 | 597 | 601 | -2.59% | 338,400 | 132億4976万 | -24.5% | - | 2.92 |
08/18 | 605 | 635 | 591 | 617 | +5.47% | 1,219,200 | 136億250万 | -23.54% | - | 3 |
08/17 | 590 | 613 | 585 | 585 | -20.41% | 2,399,000 | 128億9702万 | -28.4% | - | 2.84 |
08/14 | 747 | 747 | 727 | 735 | -1.08% | 140,200 | 162億395万 | -11.02% | - | 3.57 |
08/13 | 755 | 764 | 740 | 743 | -1.72% | 147,000 | 163億8032万 | -10.48% | - | 3.61 |
08/12 | 765 | 768 | 755 | 756 | -3.08% | 135,600 | 166億6692万 | -9.46% | - | 3.67 |
08/11 | 758 | 783 | 755 | 780 | +2.77% | 109,000 | 171億9603万 | -7.25% | - | 3.79 |
08/10 | 753 | 769 | 750 | 759 | +0.66% | 113,600 | 167億3306万 | -10.18% | - | 3.69 |
08/07 | 750 | 761 | 748 | 754 | -1.18% | 171,000 | 166億2283万 | -11.4% | - | 3.66 |
08/06 | 790 | 790 | 752 | 763 | -3.17% | 257,700 | 168億2125万 | -11.07% | - | 3.71 |
08/05 | 797 | 803 | 780 | 788 | -1.13% | 221,400 | 173億7240万 | -8.9% | - | 3.83 |
08/04 | 825 | 825 | 790 | 797 | -3.51% | 193,800 | 175億7082万 | -8.39% | - | 3.87 |