株価チャート
2015/07/15~2015/12/10
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 |
---|
2018 | 1/1, 株式分割 1→1.3 |
2015 |
12/10 | 1,238 | 1,246 | 1,219 | 1,242 | -1.04% | 35,100 | 178億5382万 | -0.3% | 5.37 | 0.81 |
12/09 | 1,262 | 1,272 | 1,247 | 1,255 | -1.86% | 34,450 | 180億4176万 | +1.08% | 5.42 | 0.82 |
12/08 | 1,298 | 1,302 | 1,270 | 1,279 | -1.01% | 33,540 | 183億8446万 | +3.41% | 5.53 | 0.84 |
12/07 | 1,305 | 1,319 | 1,292 | 1,292 | -0.53% | 33,540 | 185億7240万 | +4.9% | 5.58 | 0.84 |
12/04 | 1,292 | 1,299 | 1,281 | 1,299 | -0.65% | 28,990 | 186億7189万 | +5.97% | 5.61 | 0.85 |
12/03 | 1,308 | 1,308 | 1,295 | 1,308 | -0.41% | 22,750 | 187億9350万 | +7.36% | 5.65 | 0.85 |
12/02 | 1,300 | 1,315 | 1,284 | 1,313 | +0.77% | 48,880 | 188億7088万 | +8.52% | 5.67 | 0.86 |
12/01 | 1,264 | 1,304 | 1,264 | 1,303 | +2.67% | 45,240 | 187億2717万 | +8.23% | 5.63 | 0.85 |
11/30 | 1,254 | 1,269 | 1,252 | 1,269 | +0.86% | 35,750 | 182億4075万 | +6.12% | 5.48 | 0.83 |
11/27 | 1,262 | 1,268 | 1,251 | 1,258 | -0.12% | 16,900 | 180億8598万 | +5.93% | 5.44 | 0.82 |
11/26 | 1,277 | 1,281 | 1,260 | 1,260 | -1.33% | 24,830 | 181億809万 | +6.69% | 5.44 | 0.82 |
11/25 | 1,281 | 1,282 | 1,269 | 1,277 | 0% | 24,570 | 183億5130万 | +8.77% | 5.52 | 0.83 |
11/24 | 1,258 | 1,278 | 1,255 | 1,277 | +1.53% | 40,950 | 183億5130万 | +9.42% | 5.52 | 0.83 |
11/20 | 1,257 | 1,259 | 1,246 | 1,258 | +0.25% | 20,150 | 180億7492万 | +8.33% | 5.43 | 0.82 |
11/19 | 1,246 | 1,265 | 1,244 | 1,255 | +1.56% | 39,260 | 180億3070万 | +8.53% | 5.42 | 0.82 |
11/18 | 1,240 | 1,245 | 1,235 | 1,235 | +0.37% | 24,700 | 177億5433万 | +7.42% | 5.34 | 0.81 |
11/17 | 1,238 | 1,248 | 1,231 | 1,231 | +0.06% | 55,640 | 176億8800万 | +7.49% | 5.32 | 0.8 |
11/16 | 1,212 | 1,230 | 1,212 | 1,230 | -0.44% | 31,980 | 176億7694万 | +7.89% | 5.31 | 0.8 |
11/13 | 1,231 | 1,252 | 1,226 | 1,235 | -0.43% | 46,020 | 177億5433万 | +8.94% | 5.34 | 0.81 |
11/12 | 1,231 | 1,285 | 1,212 | 1,241 | +5.08% | 235,950 | 178億3171万 | +9.9% | 5.36 | 0.81 |
11/11 | 1,162 | 1,181 | 1,162 | 1,181 | +2.2% | 25,350 | 169億6942万 | +5.05% | 5.1 | 0.77 |
11/10 | 1,162 | 1,175 | 1,155 | 1,155 | -1.51% | 18,850 | 166億461万 | +3.07% | 4.99 | 0.75 |
11/09 | 1,169 | 1,181 | 1,161 | 1,173 | +0.46% | 35,100 | 168億5887万 | +4.93% | 5.07 | 0.77 |
11/06 | 1,168 | 1,169 | 1,159 | 1,168 | +0.2% | 19,630 | 167億8149万 | +5.01% | 5.04 | 0.76 |
11/05 | 1,149 | 1,165 | 1,142 | 1,165 | +1.88% | 15,860 | 167億4832万 | +5.27% | 5.03 | 0.76 |
11/04 | 1,146 | 1,154 | 1,123 | 1,144 | +1.64% | 15,080 | 164億3878万 | +3.99% | 4.94 | 0.75 |
11/02 | 1,131 | 1,145 | 1,122 | 1,125 | -1.28% | 15,340 | 161億7346万 | +2.59% | 4.86 | 0.73 |
10/30 | 1,138 | 1,141 | 1,122 | 1,140 | +0.07% | 19,370 | 163億8351万 | +4.11% | 4.92 | 0.74 |
10/29 | 1,123 | 1,142 | 1,116 | 1,139 | +3.28% | 18,330 | 163億7245万 | +4.42% | 4.92 | 0.74 |
10/28 | 1,125 | 1,126 | 1,102 | 1,103 | -2.05% | 22,620 | 158億5287万 | +1.39% | 4.77 | 0.72 |
10/27 | 1,137 | 1,138 | 1,125 | 1,126 | -1.08% | 8,060 | 161億8452万 | +3.51% | 4.86 | 0.74 |
10/26 | 1,120 | 1,138 | 1,118 | 1,138 | +2.64% | 29,900 | 163億6140万 | +4.83% | 4.92 | 0.74 |
10/23 | 1,095 | 1,112 | 1,095 | 1,109 | +2.27% | 36,010 | 159億4131万 | +2.52% | 4.79 | 0.72 |
10/22 | 1,082 | 1,092 | 1,077 | 1,085 | +0.14% | 14,040 | 155億8755万 | +0.33% | 4.69 | 0.71 |
10/21 | 1,083 | 1,095 | 1,077 | 1,083 | -0.21% | 35,360 | 155億6544万 | +0.38% | 4.68 | 0.71 |
10/20 | 1,096 | 1,112 | 1,085 | 1,085 | -1.33% | 10,920 | 155億9860万 | +0.78% | 4.69 | 0.71 |
10/19 | 1,131 | 1,134 | 1,099 | 1,100 | -2.59% | 24,310 | 158億865万 | +2.33% | 4.75 | 0.72 |
10/16 | 1,115 | 1,131 | 1,097 | 1,129 | +1.24% | 37,830 | 162億2874万 | +5.54% | 4.88 | 0.74 |
10/15 | 1,108 | 1,115 | 1,104 | 1,115 | +0.69% | 18,980 | 160億2975万 | +4.73% | 4.82 | 0.73 |
10/14 | 1,105 | 1,113 | 1,102 | 1,108 | +0.28% | 12,610 | 159億1920万 | +4.3% | 4.79 | 0.72 |
10/13 | 1,113 | 1,115 | 1,098 | 1,105 | -0.35% | 12,090 | 158億7498万 | +4.21% | 4.77 | 0.72 |
10/09 | 1,108 | 1,113 | 1,098 | 1,108 | +1.12% | 16,380 | 159億3025万 | +4.77% | 4.79 | 0.72 |
10/08 | 1,100 | 1,113 | 1,096 | 1,096 | -0.9% | 8,320 | 157億5337万 | +3.61% | 4.74 | 0.72 |
10/07 | 1,115 | 1,118 | 1,090 | 1,106 | -0.07% | 21,060 | 158億9709万 | +4.55% | 4.78 | 0.72 |
10/06 | 1,115 | 1,119 | 1,095 | 1,107 | -0.96% | 36,270 | 159億814万 | +4.53% | 4.78 | 0.72 |
10/05 | 1,075 | 1,118 | 1,075 | 1,118 | +5.37% | 43,160 | 160億6291万 | +5.94% | 4.83 | 0.73 |
10/02 | 1,042 | 1,061 | 1,042 | 1,061 | +1.92% | 11,570 | 152億4484万 | +1.12% | 4.58 | 0.69 |
10/01 | 1,043 | 1,053 | 1,012 | 1,041 | +0.89% | 64,090 | 149億5741万 | -0.31% | 4.5 | 0.68 |
09/30 | 1,030 | 1,038 | 1,022 | 1,032 | +2.29% | 23,010 | 148億2475万 | -1% | 4.46 | 0.67 |
09/29 | 1,030 | 1,030 | 1,008 | 1,008 | -4.31% | 18,720 | 144億9310万 | -3.59% | 4.36 | 0.66 |
09/28 | 1,073 | 1,073 | 1,048 | 1,054 | -1.93% | 13,130 | 151億4535万 | +0.27% | 4.55 | 0.69 |
09/25 | 1,066 | 1,076 | 1,048 | 1,075 | +4.1% | 26,910 | 154億4383万 | +1.86% | 4.64 | 0.7 |
09/24 | 1,062 | 1,069 | 1,031 | 1,032 | -5.09% | 20,410 | 148億3581万 | -2.43% | 4.46 | 0.67 |
09/18 | 1,077 | 1,088 | 1,062 | 1,088 | +0.28% | 27,690 | 156億3177万 | +2.32% | 4.7 | 0.71 |
09/17 | 1,072 | 1,085 | 1,058 | 1,085 | +1.22% | 42,770 | 155億8755万 | +1.84% | 4.69 | 0.71 |
09/16 | 1,068 | 1,075 | 1,056 | 1,072 | +1.31% | 24,830 | 153億9961万 | +0.33% | 4.63 | 0.7 |
09/15 | 1,068 | 1,070 | 1,056 | 1,058 | -0.94% | 10,270 | 152億62万 | -1.15% | 4.57 | 0.69 |
09/14 | 1,069 | 1,072 | 1,050 | 1,068 | +1.68% | 39,130 | 153億4434万 | -0.68% | 4.61 | 0.7 |
09/11 | 1,030 | 1,050 | 1,018 | 1,050 | +1.79% | 16,900 | 150億9007万 | -2.69% | 4.54 | 0.69 |
09/10 | 1,012 | 1,038 | 999 | 1,032 | +0.83% | 40,430 | 148億2475万 | -4.75% | 4.46 | 0.67 |
09/09 | 1,012 | 1,028 | 1,007 | 1,023 | +5.3% | 33,150 | 147億315万 | -6.05% | 4.42 | 0.67 |
09/08 | 1,006 | 1,015 | 966 | 972 | -3.66% | 30,810 | 139億6246万 | -11.19% | 4.2 | 0.63 |
09/07 | 1,005 | 1,019 | 985 | 1,008 | -2.96% | 37,050 | 144億9310万 | -8.49% | 4.36 | 0.66 |
09/04 | 1,068 | 1,068 | 1,015 | 1,039 | -3.43% | 30,160 | 149億3530万 | -6.21% | 4.49 | 0.68 |
09/03 | 1,062 | 1,084 | 1,055 | 1,076 | +2.12% | 44,980 | 154億6594万 | -3.31% | 4.65 | 0.7 |
09/02 | 1,077 | 1,088 | 1,054 | 1,054 | -3.72% | 54,600 | 151億4535万 | -5.65% | 4.55 | 0.69 |
09/01 | 1,088 | 1,106 | 1,088 | 1,095 | -1.04% | 68,120 | 157億3126万 | -2.44% | 4.73 | 0.71 |
08/31 | 1,108 | 1,114 | 1,098 | 1,106 | -0.83% | 42,380 | 158億9709万 | -1.68% | 4.78 | 0.72 |
08/28 | 1,038 | 1,117 | 1,038 | 1,115 | +9.02% | 76,960 | 160億2975万 | -1.12% | 4.82 | 0.73 |
08/27 | 1,004 | 1,035 | 1,004 | 1,023 | +5.64% | 58,240 | 147億315万 | -9.62% | 4.42 | 0.67 |
08/26 | 923 | 983 | 923 | 968 | +5.8% | 46,930 | 139億1824万 | -15.05% | 4.18 | 0.63 |
08/25 | 917 | 994 | 900 | 915 | -9.23% | 138,450 | 131億5545万 | -20.4% | 3.95 | 0.6 |
08/24 | 1,068 | 1,088 | 998 | 1,008 | -9.52% | 114,140 | 144億9310万 | -13.29% | 4.36 | 0.66 |
08/21 | 1,108 | 1,132 | 1,085 | 1,115 | -2.56% | 111,020 | 160億1869万 | -4.82% | 4.82 | 0.73 |
08/20 | 1,140 | 1,158 | 1,140 | 1,144 | -0.07% | 27,430 | 164億3878万 | -2.65% | 4.94 | 0.75 |
08/19 | 1,150 | 1,156 | 1,142 | 1,145 | -0.67% | 23,660 | 164億4984万 | -2.83% | 4.94 | 0.75 |
08/18 | 1,158 | 1,162 | 1,152 | 1,152 | -0.33% | 10,140 | 165億6039万 | -2.43% | 4.98 | 0.75 |
08/17 | 1,140 | 1,157 | 1,140 | 1,156 | +1.42% | 15,080 | 166億1566万 | -2.27% | 4.99 | 0.75 |
08/14 | 1,148 | 1,155 | 1,136 | 1,140 | -1.4% | 12,090 | 163億8351万 | -3.72% | 4.92 | 0.74 |
08/13 | 1,144 | 1,156 | 1,138 | 1,156 | +1.42% | 25,870 | 166億1566万 | -2.52% | 4.99 | 0.75 |
08/12 | 1,165 | 1,167 | 1,135 | 1,140 | -2.31% | 80,080 | 163億8351万 | -4.04% | 4.92 | 0.74 |
08/11 | 1,168 | 1,177 | 1,165 | 1,167 | -0.2% | 29,900 | 167億7043万 | -2.1% | 5.04 | 0.76 |
08/10 | 1,184 | 1,187 | 1,163 | 1,169 | +0.53% | 80,470 | 168億360万 | -2.16% | 5.05 | 0.76 |
08/07 | 1,165 | 1,177 | 1,154 | 1,163 | -0.13% | 39,260 | 167億1516万 | -3% | 5.02 | 0.76 |
08/06 | 1,159 | 1,169 | 1,154 | 1,165 | +0.66% | 45,760 | 167億3727万 | -3.19% | 5.03 | 0.76 |
08/05 | 1,160 | 1,165 | 1,154 | 1,157 | -0.59% | 35,490 | 166億2672万 | -4.15% | 5 | 0.76 |
08/04 | 1,186 | 1,186 | 1,162 | 1,164 | -0.85% | 67,730 | 167億2621万 | -3.81% | 5.03 | 0.76 |
08/03 | 1,175 | 1,188 | 1,171 | 1,174 | +0.99% | 33,150 | 168億6993万 | -3.07% | 5.07 | 0.77 |
07/31 | 1,169 | 1,169 | 1,160 | 1,162 | -1.11% | 27,430 | 167億410万 | -4.34% | 5.02 | 0.76 |
07/30 | 1,162 | 1,177 | 1,162 | 1,175 | +0.99% | 21,580 | 168億9204万 | -3.5% | 5.08 | 0.77 |
07/29 | 1,181 | 1,183 | 1,157 | 1,164 | -1.24% | 20,020 | 167億2621万 | -4.76% | 5.03 | 0.76 |
07/28 | 1,162 | 1,182 | 1,160 | 1,178 | -0.91% | 26,780 | 169億3626万 | -3.8% | 5.09 | 0.77 |
07/27 | 1,199 | 1,207 | 1,185 | 1,189 | -1.47% | 66,690 | 170億9103万 | -3.16% | 5.14 | 0.78 |
07/24 | 1,212 | 1,218 | 1,206 | 1,207 | -0.63% | 10,660 | 173億4529万 | -1.88% | 5.21 | 0.79 |
07/23 | 1,228 | 1,228 | 1,213 | 1,215 | -1.13% | 14,560 | 174億5584万 | -1.33% | 5.25 | 0.79 |
07/22 | 1,232 | 1,232 | 1,224 | 1,228 | -0.37% | 8,060 | 176億5483万 | -0.29% | 5.31 | 0.8 |
07/21 | 1,221 | 1,238 | 1,220 | 1,233 | +1.01% | 21,840 | 177億2116万 | +0.09% | 5.33 | 0.81 |
07/17 | 1,210 | 1,226 | 1,210 | 1,221 | +0.95% | 28,860 | 175億4428万 | -0.99% | 5.27 | 0.8 |
07/16 | 1,214 | 1,216 | 1,202 | 1,209 | -0.44% | 32,760 | 173億7846万 | -2.09% | 5.22 | 0.79 |
07/15 | 1,223 | 1,223 | 1,200 | 1,215 | -0.32% | 23,010 | 174億5584万 | -1.73% | 5.25 | 0.79 |