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 | 639 | 651 | 638 | 644 | +0.78% | 44,000 | 59億1436万 | -4.59% | - | 1.69 |
12/29 | 638 | 644 | 623 | 639 | -1.39% | 38,000 | 58億6844万 | -5.05% | - | 1.68 |
12/28 | 605 | 648 | 605 | 648 | +7.82% | 58,700 | 59億5110万 | -3.43% | - | 1.7 |
12/25 | 603 | 631 | 600 | 601 | -2.28% | 148,000 | 55億1946万 | -10.3% | - | 1.58 |
12/24 | 660 | 660 | 614 | 615 | -5.82% | 129,800 | 56億4803万 | -8.21% | - | 1.62 |
12/22 | 675 | 680 | 643 | 653 | -4.39% | 165,300 | 59億9702万 | -2.25% | - | 1.72 |
12/21 | 695 | 700 | 671 | 683 | +1.19% | 103,000 | 62億7253万 | +2.71% | - | 1.8 |
12/18 | 698 | 707 | 675 | 675 | -3.3% | 126,200 | 61億9906万 | +1.96% | - | 1.77 |
12/17 | 702 | 705 | 692 | 698 | +2.2% | 104,200 | 64億1029万 | +6.08% | - | 1.83 |
12/16 | 687 | 692 | 681 | 683 | +0.15% | 66,400 | 62億7253万 | +4.43% | - | 1.8 |
12/15 | 697 | 702 | 682 | 682 | -2.99% | 115,000 | 62億6335万 | +4.92% | - | 1.79 |
12/14 | 691 | 719 | 681 | 703 | -0.14% | 177,600 | 64億5621万 | +8.82% | - | 1.85 |
12/11 | 701 | 719 | 693 | 704 | -1.54% | 170,400 | 64億6539万 | +9.83% | - | 1.85 |
12/10 | 697 | 736 | 680 | 715 | +5.3% | 550,400 | 65億6641万 | +12.42% | - | 1.88 |
12/09 | 709 | 709 | 676 | 679 | -4.23% | 186,600 | 62億3580万 | +7.61% | - | 1.78 |
12/08 | 710 | 718 | 698 | 709 | -1.25% | 149,600 | 65億1131万 | +13.08% | - | 1.86 |
12/07 | 700 | 740 | 693 | 718 | -0.14% | 300,700 | 65億9396万 | +15.25% | - | 1.89 |
12/04 | 690 | 745 | 665 | 719 | +4.35% | 778,700 | 66億315万 | +16.34% | - | 1.89 |
12/03 | 784 | 784 | 688 | 689 | -8.62% | 2,103,100 | 63億2763万 | +12.21% | - | 1.81 |
12/02 | 719 | 754 | 706 | 754 | +15.29% | 1,450,700 | 69億2458万 | +23.61% | - | 1.98 |
12/01 | 639 | 663 | 637 | 654 | +3.32% | 221,300 | 60億620万 | +8.28% | - | 1.72 |
11/30 | 657 | 657 | 631 | 633 | 0% | 116,400 | 58億1334万 | +5.15% | - | 1.66 |
11/27 | 643 | 660 | 632 | 633 | -2.62% | 334,800 | 58億1334万 | +5.32% | - | 1.66 |
11/26 | 743 | 751 | 650 | 650 | -6.34% | 2,354,800 | 59億6947万 | +7.97% | - | 1.71 |
11/25 | 694 | 694 | 694 | 694 | +16.84% | 63,900 | 63億7355万 | +15.67% | - | 1.82 |
11/24 | 600 | 603 | 590 | 594 | -1% | 59,100 | 54億5517万 | -0.34% | - | 1.56 |
11/20 | 601 | 606 | 591 | 600 | -1.15% | 53,400 | 55億1028万 | +0.5% | - | 1.58 |
11/19 | 600 | 614 | 594 | 607 | +1.51% | 92,200 | 55億7456万 | +1.68% | - | 1.6 |
11/18 | 581 | 606 | 578 | 598 | +2.75% | 44,400 | 54億9191万 | +0.17% | - | 1.57 |
11/17 | 576 | 588 | 576 | 582 | +0.17% | 54,300 | 53億4497万 | -2.51% | - | 1.53 |
11/16 | 580 | 587 | 578 | 581 | -0.51% | 18,700 | 53億3578万 | -2.84% | - | 1.53 |
11/13 | 583 | 585 | 577 | 584 | -0.17% | 22,700 | 53億6333万 | -2.34% | - | 1.54 |
11/12 | 592 | 592 | 583 | 585 | -0.68% | 16,100 | 53億7252万 | -2.34% | - | 1.54 |
11/11 | 591 | 593 | 582 | 589 | -0.34% | 19,000 | 54億925万 | -1.67% | - | 1.55 |
11/10 | 584 | 591 | 578 | 591 | +1.03% | 24,000 | 54億2762万 | -1.34% | - | 1.55 |
11/09 | 590 | 593 | 580 | 585 | -0.34% | 19,900 | 53億7252万 | -2.34% | - | 1.54 |
11/06 | 573 | 593 | 573 | 587 | +1.73% | 38,400 | 53億9089万 | -1.84% | - | 1.54 |
11/05 | 588 | 588 | 571 | 577 | -1.2% | 65,000 | 52億9905万 | -3.51% | - | 1.52 |
11/04 | 590 | 599 | 584 | 584 | -1.02% | 52,800 | 53億6333万 | -2.18% | - | 1.54 |
11/02 | 600 | 600 | 590 | 590 | -1.34% | 28,100 | 54億1844万 | -1.17% | - | 1.55 |
10/30 | 602 | 602 | 596 | 598 | -0.83% | 34,800 | 54億9191万 | +0.17% | - | 1.57 |
10/29 | 605 | 610 | 603 | 603 | 0% | 25,900 | 55億3783万 | +1.17% | - | 1.59 |
10/28 | 603 | 605 | 599 | 603 | +0.33% | 32,200 | 55億3783万 | +1.34% | - | 1.59 |
10/27 | 601 | 605 | 600 | 601 | 0% | 25,100 | 55億1946万 | +1.18% | - | 1.58 |
10/26 | 610 | 610 | 599 | 601 | -1.48% | 104,700 | 55億1946万 | +1.35% | - | 1.58 |
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 |