株価チャート
2015/08/03~2015/12/30
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 | 246 | 247 | 244 | 247 | +1.23% | 17,000 | 55億3280万 | -1.98% | - | 0.43 |
12/29 | 245 | 245 | 244 | 244 | -0.41% | 22,000 | 54億6560万 | -3.17% | - | 0.43 |
12/28 | 247 | 247 | 244 | 245 | -3.16% | 31,000 | 54億8800万 | -2.78% | - | 0.43 |
12/25 | 253 | 254 | 249 | 253 | +0.8% | 80,000 | 56億6720万 | +0.4% | - | 0.44 |
12/24 | 250 | 251 | 250 | 251 | -0.4% | 43,000 | 56億2240万 | -0.4% | - | 0.44 |
12/22 | 251 | 252 | 250 | 252 | +0.8% | 8,000 | 56億4480万 | 0% | - | 0.44 |
12/21 | 252 | 253 | 250 | 250 | -0.79% | 25,000 | 56億 | -0.79% | - | 0.44 |
12/18 | 253 | 253 | 252 | 252 | -0.4% | 14,000 | 56億4480万 | 0% | - | 0.44 |
12/17 | 251 | 253 | 251 | 253 | +0.8% | 16,000 | 56億6720万 | +0.4% | - | 0.44 |
12/16 | 251 | 253 | 251 | 251 | +0.4% | 14,000 | 56億2240万 | -0.4% | - | 0.44 |
12/15 | 250 | 253 | 250 | 250 | 0% | 13,000 | 56億 | -0.79% | - | 0.44 |
12/14 | 250 | 251 | 250 | 250 | -0.79% | 32,000 | 56億 | -0.79% | - | 0.44 |
12/11 | 253 | 254 | 252 | 252 | -0.4% | 11,000 | 56億4480万 | +0.4% | - | 0.44 |
12/10 | 254 | 254 | 252 | 253 | 0% | 16,000 | 56億6720万 | +0.8% | - | 0.44 |
12/09 | 256 | 256 | 253 | 253 | -1.17% | 32,000 | 56億6720万 | +0.8% | - | 0.44 |
12/08 | 257 | 257 | 256 | 256 | -0.39% | 2,000 | 57億3440万 | +1.99% | - | 0.45 |
12/07 | 255 | 257 | 254 | 257 | +1.18% | 23,000 | 57億5680万 | +2.39% | - | 0.45 |
12/04 | 255 | 255 | 253 | 254 | 0% | 22,000 | 56億8960万 | +1.6% | - | 0.44 |
12/03 | 253 | 254 | 253 | 254 | +0.4% | 10,000 | 56億8960万 | +1.6% | - | 0.44 |
12/02 | 252 | 253 | 252 | 253 | +0.4% | 28,000 | 56億6720万 | +1.61% | - | 0.44 |
12/01 | 253 | 253 | 252 | 252 | 0% | 33,000 | 56億4480万 | +1.2% | - | 0.44 |
11/30 | 254 | 254 | 252 | 252 | -0.79% | 39,000 | 56億4480万 | +1.2% | - | 0.44 |
11/27 | 255 | 255 | 253 | 254 | -0.39% | 11,000 | 56億8960万 | +2.01% | - | 0.44 |
11/26 | 252 | 255 | 252 | 255 | +1.19% | 15,000 | 57億1200万 | +2.82% | - | 0.44 |
11/25 | 255 | 255 | 252 | 252 | 0% | 34,000 | 56億4480万 | +1.61% | - | 0.44 |
11/24 | 252 | 254 | 251 | 252 | +0.4% | 9,000 | 56億4480万 | +2.02% | - | 0.44 |
11/20 | 250 | 251 | 249 | 251 | +0.4% | 22,000 | 56億2240万 | +1.62% | - | 0.44 |
11/19 | 250 | 250 | 250 | 250 | +0.4% | 13,000 | 56億 | +1.21% | - | 0.44 |
11/18 | 249 | 249 | 248 | 249 | 0% | 13,000 | 55億7760万 | +0.81% | - | 0.43 |
11/17 | 248 | 249 | 248 | 249 | +0.4% | 7,000 | 55億7760万 | +0.81% | - | 0.43 |
11/16 | 249 | 249 | 248 | 248 | -0.4% | 8,000 | 55億5520万 | +0.4% | - | 0.43 |
11/13 | 248 | 249 | 248 | 249 | +0.4% | 6,000 | 55億7760万 | +0.81% | - | 0.43 |
11/12 | 248 | 250 | 248 | 248 | 0% | 26,000 | 55億5520万 | +0.81% | - | 0.43 |
11/11 | 250 | 250 | 248 | 248 | -0.4% | 22,000 | 55億5520万 | +0.81% | - | 0.43 |
11/10 | 249 | 249 | 248 | 249 | +0.4% | 11,000 | 55億7760万 | +1.22% | - | 0.43 |
11/09 | 250 | 250 | 248 | 248 | 0% | 42,000 | 55億5520万 | +0.81% | - | 0.43 |
11/06 | 248 | 249 | 247 | 248 | 0% | 38,000 | 55億5520万 | +1.22% | - | 0.43 |
11/05 | 247 | 248 | 247 | 248 | 0% | 9,000 | 55億5520万 | +1.22% | - | 0.43 |
11/04 | 248 | 248 | 246 | 248 | 0% | 12,000 | 55億5520万 | +1.64% | - | 0.43 |
11/02 | 245 | 248 | 245 | 248 | 0% | 7,000 | 55億5520万 | +1.64% | - | 0.43 |
10/30 | 247 | 248 | 245 | 248 | +0.4% | 20,000 | 55億5520万 | +1.64% | - | 0.43 |
10/29 | 248 | 248 | 247 | 247 | +0.41% | 16,000 | 55億3280万 | +1.23% | - | 0.43 |
10/28 | 246 | 247 | 245 | 246 | +0.41% | 10,000 | 55億1040万 | +0.82% | - | 0.43 |
10/27 | 246 | 247 | 245 | 245 | -0.41% | 17,000 | 54億8800万 | +0.41% | - | 0.43 |
10/26 | 245 | 246 | 244 | 246 | +0.82% | 14,000 | 55億1040万 | +0.82% | - | 0.43 |
10/23 | 245 | 245 | 244 | 244 | 0% | 36,000 | 54億6560万 | 0% | - | 0.43 |
10/21 | 246 | 246 | 244 | 244 | 0% | 7,000 | 54億6560万 | 0% | - | 0.43 |
10/20 | 245 | 246 | 244 | 244 | -0.41% | 22,000 | 54億6560万 | -0.41% | - | 0.43 |
10/19 | 245 | 245 | 245 | 245 | 0% | 10,000 | 54億8800万 | 0% | - | 0.43 |
10/16 | 244 | 245 | 244 | 245 | 0% | 7,000 | 54億8800万 | 0% | - | 0.43 |
10/15 | 244 | 245 | 243 | 245 | +0.41% | 26,000 | 54億8800万 | 0% | - | 0.43 |
10/14 | 245 | 245 | 244 | 244 | -1.61% | 11,000 | 54億6560万 | -0.41% | - | 0.43 |
10/13 | 249 | 249 | 248 | 248 | +0.4% | 10,000 | 55億5520万 | +1.22% | - | 0.43 |
10/09 | 245 | 247 | 243 | 247 | +0.41% | 18,000 | 55億3280万 | +0.82% | - | 0.43 |
10/08 | 246 | 246 | 242 | 246 | 0% | 11,000 | 55億1040万 | +0.41% | - | 0.43 |
10/07 | 246 | 246 | 246 | 246 | +0.41% | 5,000 | 55億1040万 | 0% | - | 0.43 |
10/06 | 245 | 245 | 244 | 245 | +0.41% | 9,000 | 54億8800万 | -0.41% | - | 0.43 |
10/05 | 244 | 244 | 244 | 244 | +2.09% | 2,000 | 54億6560万 | -0.81% | - | 0.43 |
10/02 | 240 | 242 | 238 | 239 | -1.24% | 12,000 | 53億5360万 | -3.24% | - | 0.42 |
10/01 | 241 | 243 | 241 | 242 | +1.26% | 10,000 | 54億2080万 | -2.02% | - | 0.42 |
09/30 | 237 | 240 | 237 | 239 | +1.27% | 10,000 | 53億5360万 | -3.24% | - | 0.42 |
09/29 | 239 | 239 | 233 | 236 | -2.07% | 35,000 | 52億8640万 | -4.84% | - | 0.41 |
09/28 | 241 | 242 | 239 | 241 | 0% | 53,000 | 53億9840万 | -3.21% | - | 0.42 |
09/25 | 247 | 247 | 240 | 241 | -1.23% | 66,000 | 53億9840万 | -3.6% | - | 0.42 |
09/24 | 244 | 248 | 244 | 244 | -0.41% | 33,000 | 54億6560万 | -2.4% | - | 0.43 |
09/18 | 248 | 249 | 245 | 245 | -0.81% | 51,000 | 54億8800万 | -2.39% | - | 0.43 |
09/17 | 247 | 247 | 247 | 247 | +0.41% | 2,000 | 55億3280万 | -1.98% | - | 0.43 |
09/16 | 246 | 247 | 245 | 246 | -0.81% | 7,000 | 55億1040万 | -2.38% | - | 0.43 |
09/15 | 247 | 248 | 245 | 248 | +0.4% | 43,000 | 55億5520万 | -1.98% | - | 0.43 |
09/14 | 247 | 250 | 247 | 247 | -0.8% | 3,000 | 55億3280万 | -2.76% | - | 0.43 |
09/11 | 248 | 249 | 246 | 249 | -0.4% | 40,000 | 55億7760万 | -1.97% | - | 0.43 |
09/10 | 250 | 250 | 249 | 250 | 0% | 21,000 | 56億 | -1.96% | - | 0.44 |
09/09 | 249 | 250 | 249 | 250 | +0.4% | 18,000 | 56億 | -2.34% | - | 0.44 |
09/08 | 248 | 250 | 246 | 249 | +0.4% | 30,000 | 55億7760万 | -2.73% | - | 0.43 |
09/07 | 246 | 248 | 245 | 248 | +0.81% | 16,000 | 55億5520万 | -3.5% | - | 0.43 |
09/04 | 248 | 248 | 245 | 246 | -1.2% | 58,000 | 55億1040万 | -4.65% | - | 0.43 |
09/03 | 253 | 253 | 249 | 249 | -0.4% | 4,000 | 55億7760万 | -3.49% | - | 0.43 |
09/02 | 250 | 250 | 250 | 250 | 0% | 13,000 | 56億 | -3.47% | - | 0.44 |
09/01 | 255 | 256 | 250 | 250 | -2.72% | 23,000 | 56億 | -3.85% | - | 0.44 |
08/31 | 254 | 259 | 254 | 257 | +1.58% | 24,000 | 57億5680万 | -1.15% | - | 0.45 |
08/28 | 251 | 254 | 251 | 253 | +0.8% | 7,000 | 56億6720万 | -3.07% | - | 0.44 |
08/27 | 252 | 253 | 251 | 251 | 0% | 36,000 | 56億2240万 | -3.83% | - | 0.44 |
08/26 | 247 | 255 | 246 | 251 | +2.03% | 23,000 | 56億2240万 | -4.2% | - | 0.44 |
08/25 | 250 | 255 | 245 | 246 | -1.6% | 30,000 | 55億1040万 | -6.11% | - | 0.43 |
08/24 | 254 | 254 | 248 | 250 | -2.34% | 105,000 | 56億 | -4.94% | - | 0.44 |
08/21 | 256 | 256 | 255 | 256 | -0.39% | 28,000 | 57億3440万 | -3.03% | - | 0.45 |
08/20 | 260 | 260 | 257 | 257 | -1.91% | 19,000 | 57億5680万 | -2.65% | - | 0.45 |
08/19 | 262 | 262 | 262 | 262 | +0.77% | 1,000 | 58億6880万 | -0.76% | - | 0.46 |
08/18 | 264 | 264 | 260 | 260 | -0.76% | 3,000 | 58億2400万 | -1.52% | - | 0.45 |
08/17 | 262 | 262 | 262 | 262 | 0% | 1,000 | 58億6880万 | -0.76% | - | 0.46 |
08/14 | 262 | 262 | 259 | 262 | 0% | 15,000 | 58億6880万 | -0.76% | - | 0.46 |
08/13 | 261 | 262 | 260 | 262 | +0.38% | 13,000 | 58億6880万 | -0.76% | - | 0.46 |
08/12 | 262 | 262 | 261 | 261 | -0.38% | 9,000 | 58億4640万 | -1.14% | - | 0.46 |
08/11 | 264 | 264 | 261 | 262 | -1.13% | 33,000 | 58億6880万 | -1.13% | - | 0.46 |
08/10 | 265 | 265 | 265 | 265 | 0% | 9,000 | 59億3600万 | 0% | - | 0.46 |
08/07 | 265 | 266 | 265 | 265 | -1.12% | 7,000 | 59億3600万 | 0% | - | 0.46 |
08/06 | 267 | 268 | 265 | 268 | +0.37% | 7,000 | 60億320万 | +1.13% | - | 0.47 |
08/05 | 265 | 267 | 265 | 267 | +0.75% | 9,000 | 59億8080万 | +0.75% | - | 0.47 |
08/04 | 265 | 265 | 265 | 265 | +1.15% | 16,000 | 59億3600万 | 0% | - | 0.46 |
08/03 | 262 | 262 | 262 | 262 | -1.13% | 4,000 | 58億6880万 | -1.13% | - | 0.46 |