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 | 939 | 940 | 921 | 923 | -1.49% | 2,500 | 72億2794万 | -3.45% | 8.12 | 1.05 |
| 12/29 | 928 | 938 | 928 | 937 | +0.97% | 2,400 | 73億3757万 | -2.19% | 8.24 | 1.07 |
| 12/28 | 930 | 931 | 916 | 928 | +2.65% | 4,300 | 72億6709万 | -3.43% | 8.17 | 1.06 |
| 12/25 | 925 | 926 | 900 | 904 | -2.27% | 20,900 | 70億7915万 | -6.22% | 7.95 | 1.03 |
| 12/24 | 925 | 928 | 920 | 925 | 0% | 12,400 | 72億4360万 | -4.34% | 8.14 | 1.06 |
| 12/22 | 929 | 929 | 925 | 925 | -0.54% | 2,900 | 72億4360万 | -4.64% | 8.14 | 1.06 |
| 12/21 | 924 | 930 | 924 | 930 | +0.22% | 1,100 | 72億8276万 | -4.32% | 8.18 | 1.06 |
| 12/18 | 928 | 939 | 928 | 928 | -0.22% | 3,300 | 72億6709万 | -4.82% | 8.17 | 1.06 |
| 12/17 | 921 | 933 | 921 | 930 | +1.31% | 7,500 | 72億8276万 | -4.81% | 8.18 | 1.06 |
| 12/16 | 914 | 921 | 901 | 918 | -0.22% | 13,400 | 71億8878万 | -6.23% | 8.08 | 1.05 |
| 12/15 | 924 | 930 | 912 | 920 | -0.97% | 51,400 | 72億445万 | -6.31% | 8.09 | 1.05 |
| 12/14 | 930 | 954 | 929 | 929 | -1.69% | 6,000 | 72億7492万 | -5.59% | 8.17 | 1.06 |
| 12/11 | 950 | 956 | 945 | 945 | -0.53% | 5,700 | 74億22万 | -4.16% | 8.31 | 1.08 |
| 12/10 | 960 | 964 | 935 | 950 | -1.35% | 7,400 | 74億3937万 | -3.75% | 8.36 | 1.08 |
| 12/09 | 983 | 983 | 950 | 963 | -2.03% | 4,700 | 75億4118万 | -2.73% | 8.47 | 1.1 |
| 12/08 | 983 | 1,000 | 980 | 983 | -1.99% | 19,800 | 76億9779万 | -0.81% | 8.65 | 1.12 |
| 12/07 | 991 | 1,003 | 991 | 1,003 | +0.91% | 2,800 | 78億5441万 | +1.21% | 8.83 | 1.14 |
| 12/04 | 987 | 995 | 980 | 994 | -0.1% | 3,300 | 77億8393万 | +0.4% | 8.75 | 1.13 |
| 12/03 | 1,008 | 1,011 | 989 | 995 | -0.6% | 2,600 | 77億9177万 | +0.51% | 8.75 | 1.13 |
| 12/02 | 989 | 1,014 | 989 | 1,001 | +0.3% | 9,500 | 78億3875万 | +1.11% | 8.81 | 1.14 |
| 12/01 | 984 | 1,000 | 983 | 998 | +1.01% | 4,900 | 78億1526万 | +0.81% | 8.78 | 1.14 |
| 11/30 | 988 | 1,006 | 988 | 988 | -0.4% | 1,300 | 77億3695万 | -0.2% | 8.69 | 1.13 |
| 11/27 | 987 | 1,017 | 987 | 992 | +0.2% | 6,500 | 77億6827万 | +0.3% | 8.73 | 1.13 |
| 11/26 | 990 | 995 | 986 | 990 | 0% | 5,300 | 77億5261万 | +0.2% | 8.71 | 1.13 |
| 11/25 | 983 | 998 | 980 | 990 | -0.4% | 9,400 | 77億5261万 | +0.3% | 8.71 | 1.13 |
| 11/24 | 994 | 994 | 981 | 994 | -0.2% | 5,600 | 77億8393万 | +0.71% | 8.75 | 1.13 |
| 11/20 | 1,019 | 1,019 | 995 | 996 | -0.5% | 2,300 | 77億9960万 | +1.01% | 8.76 | 1.14 |
| 11/19 | 996 | 1,001 | 985 | 1,001 | +0.5% | 2,600 | 78億3875万 | +1.62% | 8.81 | 1.14 |
| 11/18 | 995 | 998 | 987 | 996 | +0.1% | 900 | 77億9960万 | +1.22% | 8.76 | 1.14 |
| 11/17 | 980 | 995 | 980 | 995 | +1.63% | 800 | 77億9177万 | +1.12% | 8.75 | 1.13 |
| 11/16 | 975 | 985 | 975 | 979 | -0.61% | 1,700 | 76億6647万 | -0.51% | 8.61 | 1.12 |
| 11/13 | 986 | 986 | 980 | 985 | -0.1% | 2,700 | 77億1346万 | 0% | 8.67 | 1.12 |
| 11/12 | 996 | 996 | 985 | 986 | -1% | 2,100 | 77億2129万 | 0% | 8.68 | 1.12 |
| 11/11 | 981 | 996 | 975 | 996 | +1.84% | 900 | 77億9960万 | +1.01% | 8.76 | 1.14 |
| 11/10 | 977 | 978 | 973 | 978 | 0% | 6,700 | 76億5864万 | -0.61% | 8.61 | 1.12 |
| 11/09 | 978 | 980 | 978 | 978 | 0% | 3,100 | 76億5864万 | -0.51% | 8.61 | 1.12 |
| 11/06 | 972 | 979 | 972 | 978 | 0% | 2,200 | 76億5864万 | -0.41% | 8.61 | 1.12 |
| 11/05 | 999 | 999 | 974 | 978 | -2.78% | 9,700 | 76億5864万 | -0.31% | 8.61 | 1.12 |
| 11/04 | 980 | 1,020 | 980 | 1,006 | +1.72% | 4,300 | 78億7791万 | +2.86% | 8.85 | 1.15 |
| 11/02 | 989 | 994 | 981 | 989 | 0% | 1,800 | 77億4478万 | +1.33% | 8.7 | 1.13 |
| 10/30 | 989 | 989 | 984 | 989 | 0% | 1,400 | 77億4478万 | +1.54% | 8.7 | 1.13 |
| 10/29 | 980 | 989 | 972 | 989 | -0.1% | 3,300 | 77億4478万 | +1.75% | 8.7 | 1.13 |
| 10/28 | 991 | 991 | 981 | 990 | -0.1% | 5,500 | 77億5261万 | +1.96% | 8.71 | 1.13 |
| 10/27 | 1,004 | 1,004 | 991 | 991 | -1.29% | 1,500 | 77億6044万 | +2.27% | 8.72 | 1.13 |
| 10/26 | 982 | 1,004 | 980 | 1,004 | +2.45% | 5,000 | 78億6224万 | +3.83% | 8.83 | 1.15 |
| 10/23 | 990 | 998 | 980 | 980 | +1.45% | 2,900 | 76億7430万 | +1.55% | 8.62 | 1.12 |
| 10/22 | 963 | 972 | 963 | 966 | -0.41% | 2,800 | 75億6467万 | +0.21% | 8.5 | 1.1 |
| 10/21 | 975 | 975 | 970 | 970 | -0.1% | 300 | 75億9599万 | +0.73% | 8.53 | 1.11 |
| 10/20 | 976 | 980 | 971 | 971 | -0.92% | 700 | 76億382万 | +0.83% | 8.54 | 1.11 |
| 10/19 | 981 | 981 | 980 | 980 | 0% | 1,000 | 76億7430万 | +1.98% | 8.62 | 1.12 |
| 10/16 | 980 | 980 | 980 | 980 | 0% | 100 | 76億7430万 | +2.3% | 8.62 | 1.12 |
| 10/15 | 971 | 980 | 971 | 980 | +0.51% | 300 | 76億7430万 | +2.62% | 8.62 | 1.12 |
| 10/14 | 978 | 980 | 975 | 975 | -0.51% | 1,700 | 76億3515万 | +2.42% | 8.58 | 1.11 |
| 10/13 | 1,009 | 1,009 | 978 | 980 | -2.39% | 1,900 | 76億7430万 | +2.94% | 8.62 | 1.12 |
| 10/09 | 1,000 | 1,006 | 991 | 1,004 | -0.59% | 2,700 | 78億6224万 | +5.46% | 8.83 | 1.15 |
| 10/08 | 1,010 | 1,010 | 1,010 | 1,010 | +0.3% | 1,400 | 79億923万 | +6.2% | 8.89 | 1.15 |
| 10/07 | 989 | 1,007 | 970 | 1,007 | +2.55% | 4,000 | 78億8574万 | +5.89% | 8.86 | 1.15 |
| 10/06 | 999 | 1,006 | 970 | 982 | +2.83% | 4,300 | 76億8996万 | +3.15% | 8.64 | 1.12 |
| 10/05 | 950 | 964 | 949 | 955 | +1.38% | 39,700 | 74億7853万 | +0.42% | 8.4 | 1.09 |
| 10/02 | 935 | 944 | 927 | 942 | -0.84% | 3,900 | 73億7673万 | -0.84% | 8.29 | 1.07 |
| 10/01 | 947 | 950 | 947 | 950 | +0.32% | 2,000 | 74億3937万 | +0.11% | 8.36 | 1.08 |
| 09/30 | 929 | 947 | 929 | 947 | +2.93% | 400 | 74億1588万 | -0.21% | 8.33 | 1.08 |
| 09/29 | 944 | 944 | 920 | 920 | -2.85% | 3,400 | 72億445万 | -3.36% | 8.09 | 1.05 |
| 09/28 | 950 | 950 | 945 | 947 | +0.21% | 2,700 | 74億1588万 | -1.15% | 8.33 | 1.08 |
| 09/25 | 939 | 945 | 931 | 945 | +0.64% | 2,100 | 74億22万 | -1.97% | 8.31 | 1.08 |
| 09/24 | 940 | 960 | 932 | 939 | -1.68% | 7,200 | 73億5323万 | -3.2% | 8.26 | 1.07 |
| 09/18 | 946 | 955 | 945 | 955 | +0.1% | 1,700 | 74億7853万 | -2.15% | 8.4 | 1.09 |
| 09/17 | 939 | 954 | 939 | 954 | +1.81% | 8,800 | 74億7070万 | -2.65% | 8.39 | 1.09 |
| 09/16 | 940 | 950 | 937 | 937 | -0.32% | 1,400 | 73億3757万 | -4.87% | 8.24 | 1.07 |
| 09/15 | 974 | 974 | 935 | 940 | -2.39% | 2,700 | 73億6106万 | -5.24% | 8.27 | 1.07 |
| 09/14 | 954 | 963 | 936 | 963 | +0.94% | 1,700 | 75億4118万 | -3.51% | 8.47 | 1.1 |
| 09/11 | 955 | 955 | 925 | 954 | -0.1% | 1,900 | 74億7070万 | -5.07% | 8.39 | 1.09 |
| 09/10 | 922 | 955 | 921 | 955 | +2.36% | 2,600 | 74億7853万 | -5.63% | 8.4 | 1.09 |
| 09/09 | 900 | 933 | 900 | 933 | +4.48% | 7,500 | 73億625万 | -8.44% | 8.21 | 1.06 |
| 09/08 | 900 | 900 | 870 | 893 | -0.78% | 6,400 | 69億9301万 | -12.96% | 7.86 | 1.02 |
| 09/07 | 888 | 901 | 870 | 900 | -1.96% | 18,800 | 70億4783万 | -13.13% | 7.92 | 1.03 |
| 09/04 | 977 | 992 | 904 | 918 | -5.07% | 11,800 | 71億8878万 | -12.15% | 8.08 | 1.05 |
| 09/03 | 986 | 991 | 967 | 967 | -1.93% | 2,800 | 75億7250万 | -8.25% | 8.51 | 1.1 |
| 09/02 | 974 | 993 | 946 | 986 | +0.1% | 6,700 | 77億2129万 | -7.07% | 8.68 | 1.12 |
| 09/01 | 1,030 | 1,047 | 985 | 985 | -1.79% | 2,900 | 77億1346万 | -7.69% | 8.67 | 1.12 |
| 08/31 | 1,035 | 1,035 | 986 | 1,003 | -3.09% | 3,100 | 78億5441万 | -6.52% | 8.83 | 1.14 |
| 08/28 | 960 | 1,041 | 960 | 1,035 | +7.92% | 10,600 | 81億508万 | -4.17% | 9.11 | 1.18 |
| 08/27 | 950 | 974 | 940 | 959 | +4.81% | 8,000 | 75億992万 | -11.53% | 8.44 | 1.09 |
| 08/26 | 915 | 930 | 885 | 915 | 0% | 26,800 | 71億6536万 | -16.13% | 8.05 | 1.04 |
| 08/25 | 915 | 956 | 902 | 915 | -4.69% | 48,200 | 71億6536万 | -16.74% | 8.05 | 1.04 |
| 08/24 | 1,010 | 1,024 | 955 | 960 | -6.8% | 58,100 | 75億1776万 | -13.28% | 8.45 | 1.1 |
| 08/21 | 1,034 | 1,048 | 1,030 | 1,030 | -3.47% | 7,800 | 80億6593万 | -7.37% | 9.06 | 1.17 |
| 08/20 | 1,073 | 1,073 | 1,055 | 1,067 | -3.18% | 9,700 | 83億5567万 | -4.3% | 9.39 | 1.22 |
| 08/19 | 1,081 | 1,102 | 1,072 | 1,102 | +2.04% | 41,900 | 86億2976万 | -1.25% | 9.7 | 1.26 |
| 08/18 | 1,104 | 1,104 | 1,080 | 1,080 | -0.18% | 300 | 84億5748万 | -3.23% | 9.5 | 1.23 |
| 08/17 | 1,072 | 1,109 | 1,072 | 1,082 | +1.12% | 2,200 | 84億7314万 | -3.05% | 9.52 | 1.23 |
| 08/14 | 1,071 | 1,086 | 1,065 | 1,070 | 0% | 4,100 | 83億7917万 | -4.04% | 9.41 | 1.22 |
| 08/13 | 1,092 | 1,095 | 1,065 | 1,070 | -3.43% | 13,200 | 83億7917万 | -4.04% | 9.41 | 1.22 |
| 08/12 | 1,110 | 1,110 | 1,088 | 1,108 | -0.18% | 7,600 | 86億7674万 | -0.54% | 9.75 | 1.26 |
| 08/11 | 1,132 | 1,132 | 1,108 | 1,110 | -0.8% | 8,200 | 86億9241万 | -0.36% | 9.77 | 1.27 |
| 08/10 | 1,137 | 1,137 | 1,111 | 1,119 | -1.06% | 7,600 | 87億6288万 | +0.54% | 9.85 | 1.28 |
| 08/07 | 1,130 | 1,145 | 1,130 | 1,131 | +0.35% | 6,100 | 88億5686万 | +1.62% | 9.95 | 1.29 |
| 08/06 | 1,125 | 1,145 | 1,121 | 1,127 | +0.71% | 12,600 | 88億2553万 | +1.35% | 9.92 | 1.29 |
| 08/05 | 1,103 | 1,131 | 1,100 | 1,119 | -1.24% | 20,100 | 87億6288万 | +0.81% | 9.85 | 1.28 |
| 08/04 | 1,139 | 1,149 | 1,133 | 1,133 | +0.18% | 10,300 | 88億7252万 | +2.26% | 9.97 | 1.29 |
