株価チャート
2015/06/01~2015/10/23
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 |
10/23 | 614 | 614 | 605 | 610 | +0.49% | 69,000 | 56億211万 | +3.04% | - | 1.6 |
10/22 | 617 | 629 | 606 | 607 | -4.71% | 126,400 | 55億7456万 | +2.71% | - | 1.6 |
10/21 | 658 | 675 | 620 | 637 | +4.77% | 688,500 | 58億4995万 | +7.78% | - | 1.67 |
10/20 | 601 | 612 | 600 | 608 | +0.66% | 20,500 | 55億8362万 | +3.23% | - | 1.6 |
10/19 | 603 | 605 | 601 | 604 | +0.17% | 11,900 | 55億4689万 | +2.72% | - | 1.59 |
10/16 | 611 | 614 | 601 | 603 | -1.15% | 26,600 | 55億3771万 | +2.9% | - | 1.58 |
10/15 | 604 | 615 | 601 | 610 | +1.33% | 18,500 | 56億199万 | +4.27% | - | 1.6 |
10/14 | 609 | 609 | 598 | 602 | -1.15% | 11,800 | 55億2852万 | +2.91% | - | 1.58 |
10/13 | 592 | 609 | 592 | 609 | +1.5% | 40,100 | 55億9281万 | +4.1% | - | 1.6 |
10/09 | 588 | 611 | 587 | 600 | +1.87% | 48,200 | 55億1016万 | +2.74% | - | 1.58 |
10/08 | 600 | 600 | 588 | 589 | -0.67% | 34,200 | 54億914万 | +0.86% | - | 1.55 |
10/07 | 589 | 593 | 584 | 593 | +0.68% | 25,100 | 54億4587万 | +1.37% | - | 1.56 |
10/06 | 610 | 611 | 589 | 589 | -1.83% | 65,000 | 54億914万 | +0.51% | - | 1.55 |
10/05 | 581 | 600 | 578 | 600 | +3.45% | 90,500 | 55億1016万 | +2.39% | - | 1.58 |
10/02 | 569 | 586 | 566 | 580 | +1.75% | 44,900 | 53億2648万 | -0.85% | - | 1.52 |
10/01 | 575 | 576 | 566 | 570 | -0.87% | 23,500 | 52億3465万 | -2.56% | - | 1.5 |
09/30 | 562 | 580 | 561 | 575 | +2.31% | 46,500 | 52億8068万 | -1.88% | - | 1.51 |
09/29 | 576 | 576 | 562 | 562 | -3.27% | 95,700 | 51億6129万 | -4.75% | - | 1.48 |
09/28 | 588 | 598 | 571 | 581 | -0.68% | 152,000 | 53億3578万 | -2.52% | - | 1.53 |
09/25 | 641 | 671 | 585 | 585 | +2.45% | 1,506,200 | 53億7252万 | -2.01% | - | 1.54 |
09/24 | 576 | 588 | 571 | 571 | -2.56% | 34,900 | 52億4394万 | -4.67% | - | 1.5 |
09/18 | 575 | 587 | 575 | 586 | +1.03% | 39,200 | 53億8170万 | -2.5% | - | 1.54 |
09/17 | 582 | 589 | 579 | 580 | +0.17% | 22,900 | 53億2660万 | -3.81% | - | 1.52 |
09/16 | 585 | 593 | 579 | 579 | +0.17% | 37,400 | 53億1742万 | -4.46% | - | 1.52 |
09/15 | 580 | 591 | 576 | 578 | -1.37% | 36,500 | 53億823万 | -5.09% | - | 1.52 |
09/14 | 600 | 612 | 586 | 586 | -2.17% | 25,500 | 53億8170万 | -4.25% | - | 1.54 |
09/11 | 577 | 607 | 577 | 599 | +2.92% | 67,600 | 55億109万 | -2.44% | - | 1.57 |
09/10 | 585 | 585 | 573 | 582 | -1.36% | 25,200 | 53億4497万 | -5.67% | - | 1.53 |
09/09 | 577 | 593 | 573 | 590 | +4.98% | 61,200 | 54億1844万 | -4.99% | - | 1.55 |
09/08 | 574 | 588 | 556 | 562 | -1.92% | 53,100 | 51億6129万 | -10.08% | - | 1.48 |
09/07 | 584 | 593 | 572 | 573 | -3.21% | 75,800 | 52億6231万 | -8.76% | - | 1.51 |
09/04 | 610 | 612 | 583 | 592 | -2.79% | 93,400 | 54億3680万 | -6.33% | - | 1.56 |
09/03 | 591 | 612 | 590 | 609 | +3.05% | 46,600 | 55億9293万 | -4.4% | - | 1.6 |
09/02 | 580 | 604 | 571 | 591 | 0% | 79,200 | 54億2762万 | -7.94% | - | 1.55 |
09/01 | 620 | 620 | 582 | 591 | -6.04% | 84,600 | 54億2762万 | -8.8% | - | 1.55 |
08/31 | 623 | 645 | 608 | 629 | +2.61% | 119,700 | 57億7661万 | -4.41% | - | 1.65 |
08/28 | 603 | 623 | 598 | 613 | +4.07% | 99,200 | 56億2966万 | -7.82% | - | 1.61 |
08/27 | 581 | 610 | 579 | 589 | +1.2% | 124,900 | 54億925万 | -12.87% | - | 1.55 |
08/26 | 585 | 597 | 570 | 582 | +1.22% | 149,600 | 53億4497万 | -14.91% | - | 1.53 |
08/25 | 553 | 617 | 530 | 575 | -2.87% | 307,300 | 52億8068万 | -16.55% | - | 1.51 |
08/24 | 631 | 645 | 589 | 592 | -12.81% | 260,700 | 54億3680万 | -14.08% | - | 1.56 |
08/21 | 702 | 718 | 651 | 679 | -4.63% | 1,120,500 | 62億3580万 | -1.45% | - | 1.78 |
08/20 | 702 | 712 | 694 | 712 | +16.34% | 214,600 | 65億3886万 | +3.79% | - | 1.87 |
08/19 | 630 | 632 | 610 | 612 | -2.86% | 56,800 | 56億2048万 | -10.13% | - | 1.61 |
08/18 | 619 | 645 | 608 | 630 | +2.44% | 75,800 | 57億8579万 | -7.49% | - | 1.66 |
08/17 | 626 | 632 | 606 | 615 | -3.3% | 100,500 | 56億4803万 | -9.43% | - | 1.62 |
08/14 | 647 | 649 | 631 | 636 | -1.7% | 56,200 | 58億4089万 | -6.06% | - | 1.67 |
08/13 | 646 | 653 | 642 | 647 | -0.61% | 82,000 | 59億4191万 | -4.29% | - | 1.7 |
08/12 | 659 | 666 | 650 | 651 | -1.06% | 104,000 | 59億7865万 | -3.56% | - | 1.71 |
08/11 | 653 | 668 | 652 | 658 | +0.77% | 110,200 | 60億4294万 | -2.52% | - | 1.73 |
08/10 | 655 | 670 | 650 | 653 | -1.06% | 130,400 | 59億9702万 | -2.97% | - | 1.72 |
08/07 | 679 | 683 | 653 | 660 | -4.76% | 229,400 | 60億6130万 | -1.93% | - | 1.73 |
08/06 | 686 | 759 | 673 | 693 | +3.43% | 1,599,400 | 63億6437万 | +3.13% | - | 1.82 |
08/05 | 668 | 680 | 657 | 670 | +1.82% | 207,000 | 61億5314万 | 0% | - | 1.76 |
08/04 | 677 | 690 | 658 | 658 | -1.79% | 233,200 | 60億4294万 | -1.5% | - | 1.73 |
08/03 | 712 | 712 | 668 | 670 | -6.94% | 488,200 | 61億5314万 | +0.45% | - | 1.76 |
07/31 | 734 | 753 | 713 | 720 | +0.84% | 456,200 | 66億1233万 | +8.27% | - | 1.89 |
07/30 | 758 | 775 | 706 | 714 | -4.16% | 620,300 | 65億5723万 | +7.85% | - | 1.88 |
07/29 | 825 | 842 | 742 | 745 | -12.46% | 1,912,200 | 68億4193万 | +13.05% | - | 1.96 |
07/28 | 761 | 941 | 711 | 851 | +7.59% | 5,403,200 | 78億1541万 | +30.12% | - | 2.24 |
07/27 | 825 | 907 | 782 | 791 | -12.11% | 2,502,700 | 72億6438万 | +22.64% | - | 2.08 |
07/24 | 806 | 930 | 748 | 900 | +13.78% | 7,695,800 | 82億6542万 | +41.07% | - | 2.37 |
07/23 | 791 | 791 | 790 | 791 | +14.47% | 568,300 | 72億6438万 | +26.16% | - | 2.08 |
07/22 | 617 | 691 | 613 | 691 | +16.92% | 609,900 | 63億4600万 | +11.27% | - | 1.82 |
07/21 | 591 | 596 | 591 | 591 | +0.17% | 14,500 | 54億2762万 | -4.37% | - | 1.55 |
07/17 | 590 | 592 | 587 | 590 | -0.67% | 26,100 | 54億1844万 | -4.84% | - | 1.55 |
07/16 | 592 | 594 | 588 | 594 | 0% | 27,400 | 54億5517万 | -4.5% | - | 1.56 |
07/15 | 598 | 603 | 592 | 594 | -1.66% | 32,200 | 54億5517万 | -4.81% | - | 1.56 |
07/14 | 586 | 605 | 586 | 604 | +3.42% | 61,100 | 55億4701万 | -3.51% | - | 1.59 |
07/13 | 578 | 586 | 573 | 584 | +1.57% | 32,500 | 53億6333万 | -6.86% | - | 1.54 |
07/10 | 601 | 602 | 575 | 575 | -4.8% | 116,500 | 52億8068万 | -8.59% | - | 1.51 |
07/09 | 611 | 618 | 568 | 604 | -3.67% | 161,500 | 55億4701万 | -4.43% | - | 1.59 |
07/08 | 633 | 635 | 615 | 627 | -1.42% | 74,900 | 57億5824万 | -0.95% | - | 1.65 |
07/07 | 631 | 636 | 631 | 636 | +0.79% | 21,200 | 58億4089万 | +0.32% | - | 1.67 |
07/06 | 640 | 640 | 630 | 631 | -1.25% | 24,500 | 57億9497万 | -0.32% | - | 1.66 |
07/03 | 633 | 639 | 631 | 639 | +0.63% | 27,700 | 58億6844万 | +0.95% | - | 1.68 |
07/02 | 643 | 648 | 632 | 635 | -1.09% | 49,900 | 58億3171万 | +0.32% | - | 1.67 |
07/01 | 630 | 647 | 629 | 642 | +2.23% | 49,600 | 58億9599万 | +1.42% | - | 1.69 |
06/30 | 621 | 635 | 620 | 628 | +1.13% | 56,900 | 57億6730万 | -0.79% | - | 1.65 |
06/29 | 618 | 634 | 618 | 621 | -2.66% | 98,000 | 57億301万 | -1.9% | - | 1.63 |
06/26 | 632 | 639 | 630 | 638 | +0.47% | 32,800 | 58億5913万 | +0.79% | - | 1.68 |
06/25 | 631 | 635 | 630 | 635 | +0.95% | 20,400 | 58億3158万 | +0.16% | - | 1.67 |
06/24 | 628 | 632 | 625 | 629 | 0% | 20,200 | 57億7648万 | -0.79% | - | 1.65 |
06/23 | 626 | 629 | 623 | 629 | +0.8% | 24,500 | 57億7648万 | -0.79% | - | 1.65 |
06/22 | 623 | 627 | 621 | 624 | -0.32% | 29,600 | 57億3056万 | -1.58% | - | 1.64 |
06/19 | 624 | 631 | 624 | 626 | 0% | 19,200 | 57億4893万 | -1.26% | - | 1.65 |
06/18 | 630 | 634 | 624 | 626 | -0.63% | 28,800 | 57億4893万 | -1.26% | - | 1.65 |
06/17 | 626 | 632 | 626 | 630 | +0.64% | 19,900 | 57億8566万 | -0.79% | - | 1.66 |
06/16 | 640 | 640 | 626 | 626 | -1.42% | 47,700 | 57億4893万 | -1.57% | - | 1.65 |
06/15 | 642 | 643 | 632 | 635 | -0.78% | 34,400 | 58億3158万 | -0.31% | - | 1.67 |
06/12 | 642 | 657 | 640 | 640 | -0.16% | 58,500 | 58億7750万 | +0.31% | - | 1.68 |
06/11 | 638 | 644 | 638 | 641 | 0% | 36,300 | 58億8668万 | +0.31% | - | 1.68 |
06/10 | 639 | 643 | 636 | 641 | +0.94% | 20,200 | 58億8668万 | +0.31% | - | 1.68 |
06/09 | 634 | 640 | 634 | 635 | 0% | 21,000 | 58億3158万 | -0.78% | - | 1.67 |
06/08 | 632 | 642 | 632 | 635 | 0% | 29,500 | 58億3158万 | -1.09% | - | 1.67 |
06/05 | 639 | 640 | 631 | 635 | -1.09% | 25,200 | 58億3158万 | -1.24% | - | 1.67 |
06/04 | 641 | 643 | 633 | 642 | +0.47% | 30,300 | 58億9587万 | -0.62% | - | 1.69 |
06/03 | 631 | 645 | 630 | 639 | +0.95% | 32,700 | 58億6832万 | -1.39% | - | 1.68 |
06/02 | 629 | 634 | 628 | 633 | +0.32% | 24,400 | 58億1321万 | -2.62% | - | 1.66 |
06/01 | 630 | 634 | 629 | 631 | -0.79% | 23,800 | 57億9485万 | -3.37% | - | 1.66 |