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 | 915 | 935 | 912 | 931 | +2.2% | 232,300 | 500億7907万 | +0.11% | 11.2 | 0.98 |
| 12/29 | 908 | 915 | 905 | 911 | -0.22% | 129,100 | 490億326万 | -2.15% | 10.96 | 0.96 |
| 12/28 | 897 | 915 | 886 | 913 | +0.88% | 312,700 | 491億1084万 | -2.14% | 10.99 | 0.96 |
| 12/25 | 913 | 916 | 901 | 905 | -0.88% | 421,600 | 486億8052万 | -3.21% | 10.89 | 0.95 |
| 12/24 | 923 | 923 | 910 | 913 | -0.11% | 250,700 | 491億1084万 | -2.56% | 10.99 | 0.96 |
| 12/22 | 914 | 926 | 912 | 914 | 0% | 258,600 | 491億6463万 | -2.66% | 11 | 0.96 |
| 12/21 | 925 | 925 | 910 | 914 | -1.93% | 281,000 | 491億6463万 | -2.97% | 11 | 0.96 |
| 12/18 | 937 | 942 | 930 | 932 | -0.53% | 241,900 | 501億3286万 | -1.27% | 11.22 | 0.98 |
| 12/17 | 946 | 950 | 936 | 937 | -0.43% | 266,500 | 504億182万 | -0.95% | 11.28 | 0.98 |
| 12/16 | 918 | 943 | 917 | 941 | +3.41% | 397,200 | 506億1698万 | -0.63% | 11.33 | 0.99 |
| 12/15 | 912 | 924 | 908 | 910 | 0% | 224,400 | 489億4947万 | -4.11% | 10.95 | 0.95 |
| 12/14 | 910 | 915 | 905 | 910 | -0.76% | 255,900 | 489億4947万 | -4.31% | 10.95 | 0.95 |
| 12/11 | 920 | 924 | 913 | 917 | +0.77% | 246,000 | 493億2600万 | -3.78% | 11.04 | 0.96 |
| 12/10 | 930 | 932 | 910 | 910 | -2.36% | 394,100 | 489億4947万 | -4.61% | 10.95 | 0.95 |
| 12/09 | 939 | 941 | 930 | 932 | -0.64% | 223,700 | 501億3286万 | -2.41% | 11.22 | 0.98 |
| 12/08 | 948 | 948 | 937 | 938 | -0.53% | 164,900 | 504億5561万 | -1.78% | 11.29 | 0.98 |
| 12/07 | 945 | 950 | 943 | 943 | +0.21% | 173,200 | 507億2456万 | -1.36% | 11.35 | 0.99 |
| 12/04 | 940 | 941 | 936 | 941 | -0.11% | 273,400 | 506億1698万 | -1.67% | 11.33 | 0.99 |
| 12/03 | 950 | 950 | 942 | 942 | -0.63% | 287,500 | 506億7077万 | -1.67% | 11.34 | 0.99 |
| 12/02 | 952 | 952 | 947 | 948 | +0.21% | 124,400 | 509億9351万 | -1.04% | 11.41 | 0.99 |
| 12/01 | 948 | 951 | 943 | 946 | +0.21% | 170,500 | 508億8593万 | -1.25% | 11.39 | 0.99 |
| 11/30 | 950 | 951 | 943 | 944 | -0.53% | 266,400 | 507億7835万 | -1.46% | 11.36 | 0.99 |
| 11/27 | 951 | 956 | 948 | 949 | -0.32% | 197,500 | 510億4730万 | -1.04% | 11.42 | 1 |
| 11/26 | 957 | 962 | 949 | 952 | -0.31% | 184,600 | 512億868万 | -0.83% | 11.46 | 1 |
| 11/25 | 965 | 965 | 952 | 955 | -1.04% | 221,200 | 513億7005万 | -0.73% | 11.49 | 1 |
| 11/24 | 965 | 969 | 963 | 965 | 0% | 121,500 | 519億795万 | +0.1% | 11.61 | 1.01 |
| 11/20 | 960 | 965 | 958 | 965 | +0.84% | 105,900 | 519億795万 | -0.1% | 11.61 | 1.01 |
| 11/19 | 964 | 965 | 956 | 957 | +0.1% | 143,800 | 514億7763万 | -1.24% | 11.52 | 1 |
| 11/18 | 969 | 970 | 955 | 956 | -1.04% | 191,100 | 514億2384万 | -1.54% | 11.51 | 1 |
| 11/17 | 974 | 976 | 964 | 966 | -0.41% | 157,900 | 519億6175万 | -0.82% | 11.63 | 1.01 |
| 11/16 | 965 | 985 | 964 | 970 | -0.82% | 156,000 | 521億7691万 | -0.61% | 11.67 | 1.02 |
| 11/13 | 970 | 978 | 966 | 978 | +0.1% | 110,300 | 526億723万 | +0.1% | 11.77 | 1.03 |
| 11/12 | 980 | 984 | 971 | 977 | +0.21% | 87,100 | 525億5344万 | -0.1% | 11.76 | 1.02 |
| 11/11 | 974 | 993 | 966 | 975 | +0.52% | 172,800 | 524億4586万 | -0.31% | 11.73 | 1.02 |
| 11/10 | 959 | 973 | 958 | 970 | +0.31% | 174,200 | 521億7691万 | -0.92% | 11.67 | 1.02 |
| 11/09 | 957 | 970 | 956 | 967 | +1.47% | 280,600 | 520億1554万 | -1.33% | 11.64 | 1.01 |
| 11/06 | 945 | 954 | 942 | 953 | +0.95% | 179,900 | 512億6247万 | -2.85% | 11.47 | 1 |
| 11/05 | 939 | 953 | 937 | 944 | +0.64% | 284,700 | 507億7835万 | -3.97% | 11.36 | 0.99 |
| 11/04 | 943 | 949 | 934 | 938 | -0.21% | 338,100 | 504億5561万 | -4.77% | 11.29 | 0.98 |
| 11/02 | 954 | 963 | 935 | 940 | -2.99% | 463,700 | 505億6319万 | -4.86% | 11.31 | 0.99 |
| 10/30 | 966 | 974 | 961 | 969 | +0.52% | 195,900 | 521億2312万 | -2.22% | 11.66 | 1.02 |
| 10/29 | 965 | 973 | 961 | 964 | +0.52% | 167,700 | 518億5416万 | -2.82% | 11.6 | 1.01 |
| 10/28 | 955 | 961 | 946 | 959 | +0.95% | 204,900 | 515億8521万 | -3.42% | 11.54 | 1.01 |
| 10/27 | 951 | 959 | 948 | 950 | +0.53% | 189,100 | 511億110万 | -4.52% | 11.43 | 1 |
| 10/26 | 956 | 957 | 945 | 945 | -0.42% | 235,500 | 508億3214万 | -5.12% | 11.37 | 0.99 |
| 10/23 | 966 | 969 | 940 | 949 | -0.94% | 556,400 | 510億4730万 | -4.91% | 11.42 | 1 |
| 10/22 | 981 | 985 | 953 | 958 | -3.04% | 400,200 | 515億3142万 | -4.1% | 11.53 | 1 |
| 10/21 | 986 | 993 | 977 | 988 | -0.2% | 201,300 | 531億4514万 | -1.3% | 11.89 | 1.04 |
| 10/20 | 1,002 | 1,003 | 986 | 990 | -1.1% | 179,200 | 532億5272万 | -1.1% | 11.91 | 1.04 |
| 10/19 | 1,026 | 1,032 | 998 | 1,001 | -2.63% | 175,700 | 538億4442万 | +0.2% | 12.05 | 1.05 |
| 10/16 | 1,030 | 1,050 | 1,028 | 1,028 | 0% | 153,400 | 552億9676万 | +3.21% | 12.37 | 1.08 |
| 10/15 | 1,008 | 1,034 | 1,006 | 1,028 | +1.58% | 137,800 | 552億9676万 | +3.52% | 12.37 | 1.08 |
| 10/14 | 1,014 | 1,022 | 1,003 | 1,012 | -1.17% | 98,200 | 544億3611万 | +2.33% | 12.18 | 1.06 |
| 10/13 | 1,006 | 1,028 | 996 | 1,024 | +0.69% | 178,000 | 550億8160万 | +3.75% | 12.32 | 1.07 |
| 10/09 | 1,004 | 1,018 | 998 | 1,017 | +2.31% | 169,500 | 547億507万 | +3.25% | 12.24 | 1.07 |
| 10/08 | 998 | 1,012 | 992 | 994 | -0.5% | 168,000 | 534億6788万 | +1.02% | 11.96 | 1.04 |
| 10/07 | 991 | 1,002 | 983 | 999 | +0.91% | 141,200 | 537億3684万 | +1.42% | 12.02 | 1.05 |
| 10/06 | 1,004 | 1,004 | 987 | 990 | -0.1% | 122,200 | 532億5272万 | +0.3% | 11.91 | 1.04 |
| 10/05 | 999 | 1,004 | 979 | 991 | +0.1% | 157,600 | 533億651万 | +0.41% | 11.93 | 1.04 |
| 10/02 | 1,004 | 1,005 | 972 | 990 | -1.69% | 186,500 | 532億5272万 | +0.2% | 11.91 | 1.04 |
| 10/01 | 1,010 | 1,024 | 997 | 1,007 | -0.1% | 170,100 | 541億6716万 | +1.92% | 12.12 | 1.06 |
| 09/30 | 987 | 1,011 | 969 | 1,008 | +2.13% | 362,500 | 542億2095万 | +1.92% | 12.13 | 1.06 |
| 09/29 | 998 | 1,010 | 983 | 987 | -2.08% | 257,900 | 530億9135万 | -0.3% | 11.88 | 1.03 |
| 09/28 | 1,009 | 1,015 | 993 | 1,008 | -0.4% | 143,900 | 542億2095万 | +1.41% | 12.13 | 1.06 |
| 09/25 | 992 | 1,013 | 985 | 1,012 | +2.12% | 220,900 | 544億3611万 | +1.61% | 12.18 | 1.06 |
| 09/24 | 991 | 1,010 | 991 | 991 | -0.1% | 218,400 | 533億651万 | -0.7% | 11.93 | 1.04 |
| 09/18 | 996 | 1,001 | 986 | 992 | -1.78% | 190,100 | 533億6030万 | -0.8% | 11.94 | 1.04 |
| 09/17 | 997 | 1,011 | 987 | 1,010 | +2.33% | 218,200 | 543億2853万 | +0.9% | 12.16 | 1.06 |
| 09/16 | 993 | 993 | 979 | 987 | +0.41% | 50,700 | 530億9135万 | -1.5% | 11.88 | 1.03 |
| 09/15 | 998 | 998 | 978 | 983 | -0.51% | 108,700 | 528億7619万 | -2.19% | 11.83 | 1.03 |
| 09/14 | 998 | 1,003 | 984 | 988 | -0.8% | 102,700 | 531億4514万 | -1.89% | 11.89 | 1.04 |
| 09/11 | 971 | 1,009 | 970 | 996 | +1.01% | 291,300 | 535億7546万 | -1.39% | 11.99 | 1.04 |
| 09/10 | 935 | 988 | 927 | 986 | +5.23% | 373,300 | 530億3756万 | -2.57% | 11.87 | 1.03 |
| 09/09 | 955 | 963 | 925 | 937 | +0.43% | 433,900 | 504億182万 | -7.5% | 11.28 | 0.98 |
| 09/08 | 935 | 960 | 930 | 933 | -1.27% | 243,900 | 501億8665万 | -8.26% | 11.23 | 0.98 |
| 09/07 | 936 | 956 | 931 | 945 | -0.42% | 162,700 | 508億3214万 | -7.44% | 11.37 | 0.99 |
| 09/04 | 961 | 965 | 939 | 949 | -0.63% | 244,200 | 510億4730万 | -7.41% | 11.42 | 1 |
| 09/03 | 970 | 978 | 953 | 955 | -1.24% | 240,200 | 513億7005万 | -6.92% | 11.49 | 1 |
| 09/02 | 978 | 991 | 962 | 967 | -2.91% | 311,000 | 520億1554万 | -5.93% | 11.64 | 1.01 |
| 09/01 | 1,010 | 1,022 | 995 | 996 | -2.06% | 233,100 | 535億7546万 | -3.11% | 11.99 | 1.04 |
| 08/31 | 1,045 | 1,045 | 1,014 | 1,017 | -2.68% | 256,200 | 547億507万 | -0.97% | 12.24 | 1.07 |
| 08/28 | 1,026 | 1,057 | 1,010 | 1,045 | +4.5% | 410,900 | 577億7871万 | +1.85% | 12.95 | 1.13 |
| 08/27 | 1,010 | 1,018 | 1,000 | 1,000 | -0.3% | 325,800 | 552億9063万 | -2.25% | 12.39 | 1.08 |
| 08/26 | 1,020 | 1,022 | 987 | 1,003 | +1.21% | 390,800 | 554億5650万 | -1.86% | 12.43 | 1.08 |
| 08/25 | 992 | 1,039 | 971 | 991 | -4.07% | 747,900 | 547億9301万 | -2.84% | 12.28 | 1.07 |
| 08/24 | 1,002 | 1,062 | 1,000 | 1,033 | -1.53% | 1,014,100 | 571億1522万 | +1.27% | 12.8 | 1.11 |
| 08/21 | 1,061 | 1,070 | 1,044 | 1,049 | -2.6% | 375,300 | 579億9987万 | +3.15% | 13 | 1.13 |
| 08/20 | 1,064 | 1,084 | 1,058 | 1,077 | +1.41% | 617,300 | 595億4801万 | +6.11% | 13.34 | 1.16 |
| 08/19 | 1,050 | 1,078 | 1,044 | 1,062 | +0.76% | 563,600 | 587億1865万 | +5.04% | 13.16 | 1.15 |
| 08/18 | 1,041 | 1,057 | 1,034 | 1,054 | +1.35% | 295,000 | 582億7632万 | +4.56% | 13.06 | 1.14 |
| 08/17 | 1,032 | 1,044 | 1,032 | 1,040 | +0.87% | 229,100 | 575億225万 | +3.59% | 12.89 | 1.12 |
| 08/14 | 1,039 | 1,039 | 1,022 | 1,031 | -0.67% | 159,500 | 570億464万 | +3.1% | 12.77 | 1.11 |
| 08/13 | 1,036 | 1,044 | 1,017 | 1,038 | -0.48% | 293,700 | 573億9167万 | +4.11% | 12.86 | 1.12 |
| 08/12 | 1,049 | 1,049 | 1,036 | 1,043 | -0.86% | 252,100 | 576億6812万 | +5.04% | 12.92 | 1.13 |
| 08/11 | 1,050 | 1,055 | 1,035 | 1,052 | +0.1% | 306,300 | 581億6574万 | +6.16% | 13.03 | 1.14 |
| 08/10 | 1,035 | 1,054 | 1,031 | 1,051 | +1.55% | 401,300 | 581億1045万 | +6.48% | 13.02 | 1.13 |
| 08/07 | 1,030 | 1,039 | 1,026 | 1,035 | +0.39% | 354,800 | 572億2580万 | +5.18% | 12.82 | 1.12 |
| 08/06 | 1,040 | 1,040 | 1,018 | 1,031 | -0.67% | 447,300 | 570億464万 | +4.99% | 12.77 | 1.11 |
| 08/05 | 1,030 | 1,044 | 1,022 | 1,038 | +0.68% | 610,300 | 573億9167万 | +6.03% | 12.86 | 1.12 |
| 08/04 | 1,018 | 1,034 | 1,015 | 1,031 | +0.19% | 449,100 | 570億464万 | +5.64% | 12.77 | 1.11 |
