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 | 382 | 389 | 382 | 386 | +1.31% | 10,600 | 41億6880万 | -4.69% | 15.58 | 0.6 |
12/29 | 377 | 385 | 377 | 381 | -1.04% | 13,000 | 41億1480万 | -6.16% | 15.38 | 0.59 |
12/28 | 379 | 391 | 378 | 385 | -1.28% | 17,400 | 41億5800万 | -5.41% | 15.54 | 0.6 |
12/25 | 398 | 398 | 386 | 390 | -2.5% | 42,200 | 42億1200万 | -4.41% | 15.74 | 0.61 |
12/24 | 401 | 402 | 390 | 400 | -0.25% | 41,600 | 43億2000万 | -2.2% | 16.15 | 0.62 |
12/22 | 405 | 405 | 401 | 401 | -0.99% | 14,000 | 43億3080万 | -1.96% | 16.19 | 0.62 |
12/21 | 407 | 408 | 405 | 405 | -0.49% | 5,600 | 43億7400万 | -0.98% | 16.35 | 0.63 |
12/18 | 407 | 409 | 406 | 407 | 0% | 12,700 | 43億9560万 | -0.73% | 16.43 | 0.63 |
12/17 | 407 | 410 | 406 | 407 | 0% | 11,800 | 43億9560万 | -0.73% | 16.43 | 0.63 |
12/16 | 405 | 407 | 405 | 407 | +0.99% | 12,800 | 43億9560万 | -0.97% | 16.43 | 0.63 |
12/15 | 407 | 408 | 403 | 403 | -0.49% | 9,600 | 43億5240万 | -1.95% | 16.27 | 0.63 |
12/14 | 405 | 406 | 400 | 405 | -0.98% | 20,800 | 43億7400万 | -1.7% | 16.35 | 0.63 |
12/11 | 408 | 409 | 405 | 409 | +0.25% | 12,900 | 44億1720万 | -0.97% | 16.51 | 0.64 |
12/10 | 407 | 412 | 404 | 408 | +0.25% | 12,300 | 44億640万 | -1.21% | 16.47 | 0.64 |
12/09 | 410 | 412 | 400 | 407 | -0.97% | 26,900 | 43億9560万 | -1.69% | 16.43 | 0.63 |
12/08 | 417 | 417 | 411 | 411 | -0.24% | 10,700 | 44億3880万 | -0.72% | 16.59 | 0.64 |
12/07 | 411 | 415 | 411 | 412 | -0.24% | 32,100 | 44億4960万 | -0.72% | 16.63 | 0.64 |
12/04 | 414 | 416 | 411 | 413 | -0.24% | 8,700 | 44億6040万 | -0.48% | 16.67 | 0.64 |
12/03 | 415 | 417 | 414 | 414 | -0.24% | 8,500 | 44億7120万 | -0.48% | 16.71 | 0.65 |
12/02 | 415 | 418 | 414 | 415 | -0.95% | 19,300 | 44億8200万 | -0.24% | 16.75 | 0.65 |
12/01 | 406 | 423 | 406 | 419 | +3.2% | 50,100 | 45億2520万 | +0.72% | 16.91 | 0.65 |
11/30 | 409 | 409 | 405 | 406 | -0.73% | 13,900 | 43億8480万 | -2.17% | 16.39 | 0.63 |
11/27 | 411 | 412 | 409 | 409 | -0.49% | 8,300 | 44億1720万 | -1.45% | 16.51 | 0.64 |
11/26 | 413 | 414 | 407 | 411 | 0% | 12,200 | 44億3880万 | -0.96% | 16.59 | 0.64 |
11/25 | 409 | 412 | 409 | 411 | +0.98% | 9,100 | 44億3880万 | -0.96% | 16.59 | 0.64 |
11/24 | 412 | 413 | 395 | 407 | -1.21% | 53,600 | 43億9560万 | -1.69% | 16.43 | 0.63 |
11/20 | 414 | 415 | 412 | 412 | +0.24% | 6,900 | 44億4960万 | -0.48% | 16.63 | 0.64 |
11/19 | 414 | 416 | 410 | 411 | +1.23% | 14,100 | 44億3880万 | -0.48% | 16.59 | 0.64 |
11/18 | 411 | 415 | 405 | 406 | -1.22% | 19,800 | 43億8480万 | -1.69% | 16.39 | 0.63 |
11/17 | 413 | 415 | 410 | 411 | 0% | 9,600 | 44億3880万 | -0.48% | 16.59 | 0.64 |
11/16 | 416 | 418 | 411 | 411 | -1.2% | 7,900 | 44億3880万 | -0.24% | 16.59 | 0.64 |
11/13 | 420 | 421 | 413 | 416 | -0.95% | 11,800 | 44億9280万 | +0.97% | 16.79 | 0.65 |
11/12 | 420 | 420 | 418 | 420 | 0% | 3,400 | 45億3600万 | +2.19% | 16.95 | 0.65 |
11/11 | 420 | 422 | 418 | 420 | +0.48% | 9,600 | 45億3600万 | +2.44% | 16.95 | 0.65 |
11/10 | 420 | 421 | 415 | 418 | -0.48% | 13,100 | 45億1440万 | +2.2% | 16.87 | 0.65 |
11/09 | 423 | 423 | 418 | 420 | -0.47% | 8,700 | 45億3600万 | +2.94% | 16.95 | 0.65 |
11/06 | 419 | 424 | 419 | 422 | +0.72% | 6,500 | 45億5760万 | +3.69% | 17.03 | 0.66 |
11/05 | 421 | 422 | 417 | 419 | -0.48% | 9,500 | 45億2520万 | +3.46% | 16.91 | 0.65 |
11/04 | 428 | 428 | 418 | 421 | -1.17% | 12,600 | 45億4680万 | +4.47% | 16.99 | 0.66 |
11/02 | 428 | 428 | 421 | 426 | +0.47% | 18,200 | 46億80万 | +5.97% | 17.2 | 0.66 |
10/30 | 423 | 425 | 421 | 424 | -0.24% | 5,700 | 45億7920万 | +5.74% | 17.11 | 0.66 |
10/29 | 421 | 429 | 421 | 425 | +0.24% | 18,500 | 45億9000万 | +6.52% | 17.15 | 0.66 |
10/28 | 432 | 432 | 420 | 424 | +2.91% | 42,500 | 45億7920万 | +6.53% | 17.11 | 0.66 |
10/27 | 415 | 419 | 411 | 412 | -0.72% | 14,600 | 44億4960万 | +4.04% | 16.63 | 0.64 |
10/26 | 409 | 415 | 409 | 415 | +2.22% | 29,100 | 44億8200万 | +5.06% | 16.75 | 0.65 |
10/23 | 408 | 409 | 406 | 406 | +0.25% | 17,000 | 43億8480万 | +3.05% | 16.39 | 0.63 |
10/22 | 408 | 408 | 402 | 405 | +0.5% | 7,000 | 43億7400万 | +2.79% | 16.35 | 0.63 |
10/21 | 404 | 409 | 402 | 403 | -0.25% | 14,600 | 43億5240万 | +2.54% | 16.27 | 0.63 |
10/20 | 429 | 433 | 400 | 404 | +1.76% | 117,200 | 43億6320万 | +3.06% | 16.31 | 0.63 |
10/19 | 397 | 400 | 397 | 397 | 0% | 7,700 | 42億8760万 | +1.28% | 16.02 | 0.62 |
10/16 | 400 | 401 | 396 | 397 | -0.75% | 13,800 | 42億8760万 | +1.53% | 16.02 | 0.62 |
10/15 | 401 | 401 | 397 | 400 | +0.76% | 4,700 | 43億2000万 | +2.3% | 16.15 | 0.62 |
10/14 | 400 | 401 | 397 | 397 | -0.75% | 14,000 | 42億8760万 | +1.79% | 16.02 | 0.62 |
10/13 | 400 | 400 | 396 | 400 | 0% | 6,300 | 43億2000万 | +2.56% | 16.15 | 0.62 |
10/09 | 400 | 401 | 394 | 400 | 0% | 19,000 | 43億2000万 | +2.83% | 16.15 | 0.62 |
10/08 | 399 | 401 | 397 | 400 | +0.25% | 19,600 | 43億2000万 | +2.83% | 16.15 | 0.62 |
10/07 | 391 | 399 | 391 | 399 | +2.05% | 14,300 | 43億920万 | +2.57% | 16.11 | 0.62 |
10/06 | 395 | 396 | 391 | 391 | -1.01% | 12,100 | 42億2280万 | +0.51% | 15.78 | 0.61 |
10/05 | 390 | 395 | 390 | 395 | +0.51% | 13,500 | 42億6600万 | +1.54% | 15.94 | 0.62 |
10/02 | 389 | 393 | 386 | 393 | +1.03% | 5,100 | 42億4440万 | +1.29% | 15.86 | 0.61 |
10/01 | 382 | 389 | 382 | 389 | +3.18% | 3,700 | 42億120万 | +0.78% | 15.7 | 0.61 |
09/30 | 379 | 383 | 377 | 377 | -2.58% | 12,100 | 40億7160万 | -2.33% | 15.65 | 0.6 |
09/29 | 389 | 389 | 371 | 387 | -0.77% | 6,800 | 41億7960万 | -0.26% | 16.06 | 0.62 |
09/28 | 390 | 391 | 388 | 390 | +0.26% | 5,500 | 42億1200万 | +0.26% | 16.19 | 0.63 |
09/25 | 386 | 389 | 384 | 389 | +1.3% | 3,700 | 42億120万 | 0% | 16.15 | 0.62 |
09/24 | 383 | 389 | 383 | 384 | -0.78% | 3,000 | 41億4720万 | -1.54% | 15.94 | 0.62 |
09/18 | 389 | 389 | 384 | 387 | -0.51% | 9,200 | 41億7960万 | -1.02% | 16.06 | 0.62 |
09/17 | 390 | 391 | 389 | 389 | 0% | 3,500 | 42億120万 | -0.77% | 16.15 | 0.62 |
09/16 | 391 | 392 | 389 | 389 | -0.51% | 5,300 | 42億120万 | -0.77% | 16.15 | 0.62 |
09/15 | 391 | 392 | 389 | 391 | 0% | 11,000 | 42億2280万 | -0.51% | 16.23 | 0.63 |
09/14 | 389 | 392 | 389 | 391 | +0.51% | 9,000 | 42億2280万 | -0.51% | 16.23 | 0.63 |
09/11 | 389 | 390 | 388 | 389 | +0.52% | 8,200 | 42億120万 | -1.27% | 16.15 | 0.62 |
09/10 | 389 | 389 | 385 | 387 | -0.51% | 5,500 | 41億7960万 | -2.03% | 16.06 | 0.62 |
09/09 | 383 | 389 | 383 | 389 | +1.57% | 9,800 | 42億120万 | -1.77% | 16.15 | 0.62 |
09/08 | 388 | 388 | 379 | 383 | 0% | 11,400 | 41億3640万 | -3.53% | 15.9 | 0.61 |
09/07 | 389 | 389 | 378 | 383 | +1.06% | 15,500 | 41億3640万 | -3.77% | 15.9 | 0.61 |
09/04 | 388 | 392 | 378 | 379 | -2.32% | 16,500 | 40億9320万 | -5.01% | 15.73 | 0.61 |
09/03 | 392 | 392 | 388 | 388 | -0.26% | 7,200 | 41億9040万 | -3% | 16.1 | 0.62 |
09/02 | 390 | 392 | 388 | 389 | -0.26% | 8,400 | 42億120万 | -2.99% | 16.15 | 0.62 |
09/01 | 398 | 398 | 390 | 390 | -2.01% | 7,700 | 42億1200万 | -3.23% | 16.19 | 0.63 |
08/31 | 399 | 399 | 396 | 398 | -0.25% | 6,000 | 42億9840万 | -1.49% | 16.52 | 0.64 |
08/28 | 392 | 401 | 392 | 399 | +2.31% | 32,700 | 43億920万 | -1.48% | 16.56 | 0.64 |
08/27 | 368 | 390 | 368 | 390 | +4% | 28,300 | 42億1200万 | -3.7% | 16.19 | 0.63 |
08/26 | 359 | 378 | 359 | 375 | +4.46% | 21,900 | 40億5000万 | -7.64% | 15.56 | 0.6 |
08/25 | 374 | 381 | 349 | 359 | -7.95% | 97,700 | 38億7720万 | -11.79% | 14.9 | 0.58 |
08/24 | 400 | 401 | 389 | 390 | -3.94% | 43,000 | 42億1200万 | -4.65% | 16.19 | 0.63 |
08/21 | 400 | 407 | 400 | 406 | -0.98% | 31,000 | 43億8480万 | -0.73% | 16.85 | 0.65 |
08/20 | 408 | 411 | 408 | 410 | 0% | 5,300 | 44億2800万 | +0.49% | 17.02 | 0.66 |
08/19 | 412 | 413 | 410 | 410 | -0.49% | 6,200 | 44億2800万 | +0.74% | 17.02 | 0.66 |
08/18 | 414 | 414 | 411 | 412 | -0.48% | 14,000 | 44億4960万 | +1.48% | 17.1 | 0.66 |
08/17 | 399 | 416 | 399 | 414 | +4.02% | 41,200 | 44億7120万 | +2.48% | 17.18 | 0.66 |
08/14 | 396 | 399 | 392 | 398 | -0.25% | 15,200 | 42億9840万 | -1% | 16.52 | 0.64 |
08/13 | 400 | 400 | 398 | 399 | -0.5% | 8,200 | 43億920万 | -0.25% | 16.56 | 0.64 |
08/12 | 403 | 404 | 400 | 401 | -0.74% | 21,600 | 43億3080万 | +0.5% | 16.64 | 0.64 |
08/11 | 406 | 407 | 403 | 404 | -0.25% | 11,300 | 43億6320万 | +1.51% | 16.77 | 0.65 |
08/10 | 406 | 406 | 402 | 405 | -0.25% | 33,800 | 43億7400万 | +2.02% | 16.81 | 0.65 |
08/07 | 412 | 412 | 406 | 406 | -1.46% | 19,600 | 43億8480万 | +2.78% | 16.85 | 0.65 |
08/06 | 415 | 416 | 412 | 412 | -0.72% | 17,300 | 44億4960万 | +4.57% | 17.1 | 0.66 |
08/05 | 416 | 418 | 413 | 415 | -0.24% | 26,000 | 44億8200万 | +5.6% | 17.22 | 0.67 |
08/04 | 415 | 420 | 414 | 416 | +0.24% | 34,000 | 44億9280万 | +6.39% | 17.27 | 0.67 |