株価チャート
2015/06/29~2015/11/24
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 |
11/24 | 506 | 516 | 505 | 512 | +1.79% | 33,200 | 23億7634万 | -10.49% | - | 3.2 |
11/20 | 508 | 508 | 500 | 503 | +0.4% | 29,800 | 23億3457万 | -12.67% | - | 3.14 |
11/19 | 505 | 507 | 500 | 501 | -0.4% | 34,300 | 23億2528万 | -13.62% | - | 3.13 |
11/18 | 503 | 507 | 501 | 503 | +0.8% | 18,400 | 23億3457万 | -13.72% | - | 3.14 |
11/17 | 505 | 509 | 498 | 499 | -0.8% | 50,000 | 23億1600万 | -14.99% | - | 3.12 |
11/16 | 505 | 512 | 501 | 503 | -0.98% | 26,400 | 23億3457万 | -14.89% | - | 3.14 |
11/13 | 506 | 510 | 500 | 508 | +0.59% | 39,900 | 23億5777万 | -14.91% | - | 3.17 |
11/12 | 497 | 518 | 495 | 505 | -1.75% | 242,500 | 23億4385万 | -15.97% | - | 3.16 |
11/11 | 514 | 521 | 514 | 514 | -16.29% | 183,100 | 23億8562万 | -15.04% | - | 3.21 |
11/10 | 633 | 635 | 613 | 614 | -3.61% | 50,800 | 28億4975万 | +0.82% | - | 3.84 |
11/09 | 617 | 650 | 616 | 637 | +3.58% | 20,000 | 29億5650万 | +4.94% | - | 3.98 |
11/06 | 613 | 615 | 610 | 615 | +0.49% | 6,400 | 28億5439万 | +1.82% | - | 3.84 |
11/05 | 614 | 620 | 612 | 612 | -0.33% | 12,800 | 28億4047万 | +1.66% | - | 3.82 |
11/04 | 610 | 614 | 610 | 614 | +0.99% | 11,100 | 28億4975万 | +2.5% | - | 3.84 |
11/02 | 610 | 611 | 607 | 608 | +0.33% | 7,700 | 28億2190万 | +1.84% | - | 3.8 |
10/30 | 603 | 610 | 603 | 606 | +0.66% | 11,200 | 28億1262万 | +2.02% | - | 3.79 |
10/29 | 617 | 617 | 602 | 602 | -0.99% | 16,400 | 27億9405万 | +1.69% | - | 3.76 |
10/28 | 619 | 622 | 606 | 608 | -0.82% | 18,800 | 28億2190万 | +2.88% | - | 3.8 |
10/27 | 612 | 613 | 603 | 613 | +0.33% | 16,100 | 28億4511万 | +3.9% | - | 3.83 |
10/26 | 603 | 614 | 603 | 611 | +0.83% | 24,200 | 28億3583万 | +3.91% | - | 3.82 |
10/23 | 605 | 610 | 601 | 606 | +0.66% | 14,300 | 28億1262万 | +3.24% | - | 3.79 |
10/22 | 601 | 604 | 599 | 602 | -0.33% | 10,000 | 27億9405万 | +2.73% | - | 3.76 |
10/21 | 607 | 620 | 597 | 604 | -0.49% | 13,000 | 27億8377万 | +3.42% | - | 3.75 |
10/20 | 600 | 618 | 597 | 607 | +1% | 29,200 | 27億9759万 | +4.3% | - | 3.77 |
10/19 | 591 | 601 | 587 | 601 | +0.67% | 22,600 | 27億6994万 | +3.44% | - | 3.73 |
10/16 | 606 | 609 | 586 | 597 | -0.83% | 33,700 | 27億5150万 | +3.29% | - | 3.7 |
10/15 | 586 | 607 | 585 | 602 | +2.21% | 14,500 | 27億7455万 | +4.51% | - | 3.73 |
10/14 | 597 | 599 | 580 | 589 | -2.16% | 25,800 | 27億1463万 | +2.79% | - | 3.65 |
10/13 | 608 | 611 | 596 | 602 | -0.82% | 27,800 | 27億7455万 | +5.06% | - | 3.73 |
10/09 | 605 | 619 | 590 | 607 | -4.41% | 91,900 | 27億9759万 | +6.3% | - | 3.77 |
10/08 | 635 | 686 | 630 | 635 | +3.25% | 158,800 | 29億2664万 | +11.4% | - | 3.94 |
10/07 | 599 | 615 | 592 | 615 | +0.99% | 27,000 | 28億3446万 | +8.08% | - | 3.82 |
10/06 | 609 | 633 | 600 | 609 | +1% | 63,300 | 28億681万 | +7.22% | - | 3.78 |
10/05 | 582 | 605 | 582 | 603 | +5.98% | 20,100 | 27億7916万 | +6.16% | - | 3.74 |
10/02 | 562 | 569 | 555 | 569 | +2.52% | 7,700 | 26億2246万 | +0.18% | - | 3.53 |
10/01 | 572 | 574 | 554 | 555 | -2.29% | 23,300 | 25億5793万 | -2.29% | - | 3.44 |
09/30 | 560 | 579 | 555 | 568 | +2.71% | 9,800 | 26億3625万 | 0% | - | 3.55 |
09/29 | 544 | 565 | 538 | 553 | +1.65% | 21,800 | 25億6663万 | -3.83% | - | 3.45 |
09/28 | 549 | 560 | 540 | 544 | -0.18% | 22,400 | 25億2486万 | -6.53% | - | 3.4 |
09/25 | 562 | 564 | 535 | 545 | -3.2% | 17,500 | 25億2950万 | -7.63% | - | 3.4 |
09/24 | 570 | 570 | 557 | 563 | -2.43% | 8,400 | 26億1304万 | -5.85% | - | 3.52 |
09/18 | 585 | 586 | 571 | 577 | -0.52% | 4,100 | 26億7802万 | -4.63% | - | 3.6 |
09/17 | 562 | 580 | 562 | 580 | +2.29% | 10,100 | 26億9195万 | -5.07% | - | 3.62 |
09/16 | 576 | 584 | 564 | 567 | 0% | 11,100 | 26億3161万 | -8.1% | - | 3.54 |
09/15 | 575 | 587 | 565 | 567 | -2.24% | 20,000 | 26億3161万 | -9.42% | - | 3.54 |
09/14 | 568 | 590 | 560 | 580 | +1.22% | 17,000 | 26億9195万 | -8.95% | - | 3.62 |
09/11 | 546 | 580 | 546 | 573 | +3.99% | 11,000 | 26億5946万 | -12.52% | - | 3.58 |
09/10 | 545 | 560 | 545 | 551 | -2.48% | 7,000 | 25億5735万 | -18.37% | - | 3.44 |
09/09 | 553 | 575 | 545 | 565 | +6.6% | 15,200 | 26億2233万 | -18.82% | - | 3.53 |
09/08 | 539 | 555 | 530 | 530 | -1.67% | 21,000 | 24億5988万 | -26.18% | - | 3.31 |
09/07 | 524 | 548 | 512 | 539 | -0.55% | 21,300 | 25億165万 | -27.16% | - | 3.37 |
09/04 | 599 | 599 | 540 | 542 | -6.87% | 36,300 | 25億1558万 | -28.78% | - | 3.39 |
09/03 | 575 | 596 | 575 | 582 | +2.65% | 23,000 | 27億123万 | -25.48% | - | 3.64 |
09/02 | 555 | 577 | 552 | 567 | -2.24% | 27,600 | 26億3161万 | -29.04% | - | 3.54 |
09/01 | 621 | 621 | 578 | 580 | -3.81% | 75,600 | 26億9195万 | -29.1% | - | 3.62 |
08/31 | 602 | 620 | 602 | 603 | +1.52% | 54,000 | 27億9870万 | -27.87% | - | 3.77 |
08/28 | 599 | 622 | 580 | 594 | +0.17% | 118,000 | 27億5692万 | -30.44% | - | 3.71 |
08/27 | 600 | 624 | 585 | 593 | -1.5% | 70,200 | 27億5228万 | -31.92% | - | 3.7 |
08/26 | 558 | 602 | 558 | 602 | +5.99% | 125,800 | 27億9405万 | -32.36% | - | 3.76 |
08/25 | 567 | 618 | 535 | 568 | -1.39% | 110,900 | 26億3625万 | -37.38% | - | 3.55 |
08/24 | 681 | 688 | 576 | 576 | -20.33% | 68,600 | 26億7338万 | -37.86% | - | 3.6 |
08/21 | 730 | 730 | 718 | 723 | -2.43% | 19,600 | 33億2572万 | -23.49% | - | 4.48 |
08/20 | 730 | 741 | 730 | 741 | +1.09% | 9,300 | 34億852万 | -22.65% | - | 4.59 |
08/19 | 745 | 745 | 733 | 733 | -2.01% | 12,600 | 33億7172万 | -24.51% | - | 4.54 |
08/18 | 761 | 770 | 738 | 748 | +2.05% | 24,800 | 34億4072万 | -24.06% | - | 4.63 |
08/17 | 765 | 765 | 730 | 733 | -0.27% | 94,300 | 33億7172万 | -26.33% | - | 4.54 |
08/14 | 750 | 750 | 734 | 735 | -0.68% | 42,900 | 33億8092万 | -26.94% | - | 4.55 |
08/13 | 788 | 790 | 727 | 740 | -4.76% | 195,700 | 34億392万 | -27.24% | - | 4.58 |
08/12 | 822 | 822 | 768 | 777 | -7.83% | 110,200 | 35億7411万 | -24.27% | - | 4.81 |
08/11 | 831 | 879 | 808 | 843 | -19.02% | 178,600 | 38億7771万 | -18.79% | - | 5.22 |
08/10 | 1,040 | 1,080 | 1,040 | 1,041 | -2.71% | 11,000 | 47億8848万 | -0.48% | - | 6.44 |
08/07 | 1,088 | 1,090 | 1,043 | 1,070 | -1.56% | 15,800 | 49億2188万 | +2.2% | - | 6.62 |
08/06 | 1,126 | 1,126 | 1,087 | 1,087 | -2.51% | 11,300 | 50億8万 | +3.72% | - | 6.73 |
08/05 | 1,097 | 1,120 | 1,084 | 1,115 | +3.24% | 16,700 | 51億2888万 | +6.39% | - | 6.9 |
08/04 | 1,060 | 1,087 | 1,052 | 1,080 | +1.89% | 7,500 | 49億6788万 | +3.35% | - | 6.69 |
08/03 | 1,033 | 1,066 | 1,031 | 1,060 | +1.92% | 10,500 | 48億7588万 | +1.44% | - | 6.56 |
07/31 | 1,028 | 1,042 | 1,027 | 1,040 | +0.68% | 2,600 | 47億8388万 | -0.67% | - | 6.44 |
07/30 | 1,025 | 1,050 | 1,021 | 1,033 | +0.78% | 3,700 | 47億5169万 | -1.81% | - | 6.4 |
07/29 | 1,009 | 1,036 | 1,009 | 1,025 | -1.16% | 2,000 | 47億1489万 | -3.03% | - | 6.35 |
07/28 | 1,038 | 1,053 | 1,000 | 1,037 | -1.24% | 8,900 | 47億7009万 | -2.35% | - | 6.42 |
07/27 | 1,033 | 1,060 | 1,032 | 1,050 | +1.35% | 4,200 | 48億2988万 | -1.59% | - | 6.5 |
07/24 | 1,060 | 1,060 | 1,036 | 1,036 | -2.08% | 3,500 | 47億6549万 | -3.18% | - | 6.41 |
07/23 | 1,037 | 1,058 | 1,033 | 1,058 | +2.03% | 3,800 | 48億6668万 | -1.49% | - | 6.55 |
07/22 | 1,053 | 1,053 | 1,023 | 1,037 | -1.61% | 2,500 | 47億7009万 | -3.89% | - | 6.42 |
07/21 | 1,010 | 1,060 | 1,008 | 1,054 | +2.23% | 10,100 | 48億4828万 | -3.04% | - | 6.53 |
07/17 | 1,058 | 1,058 | 1,030 | 1,031 | -2.55% | 4,500 | 47億4249万 | -5.41% | - | 6.38 |
07/16 | 1,062 | 1,065 | 1,042 | 1,058 | -0.47% | 5,900 | 48億6668万 | -3.38% | - | 6.55 |
07/15 | 1,090 | 1,090 | 1,040 | 1,063 | -0.75% | 7,000 | 48億8968万 | -3.28% | - | 6.58 |
07/14 | 1,040 | 1,073 | 1,039 | 1,071 | +5.93% | 11,600 | 49億2648万 | -2.99% | - | 6.63 |
07/13 | 998 | 1,014 | 998 | 1,011 | +1.61% | 7,900 | 46億5049万 | -8.84% | - | 6.26 |
07/10 | 978 | 1,019 | 978 | 995 | -0.6% | 5,300 | 45億7689万 | -10.92% | - | 6.16 |
07/09 | 942 | 1,003 | 888 | 1,001 | +1.42% | 32,400 | 46億449万 | -11.02% | - | 6.2 |
07/08 | 1,062 | 1,062 | 986 | 987 | -7.06% | 36,000 | 45億4009万 | -12.89% | - | 6.11 |
07/07 | 1,051 | 1,069 | 1,051 | 1,062 | +1.82% | 5,000 | 48億8508万 | -6.92% | - | 6.57 |
07/06 | 1,058 | 1,072 | 1,038 | 1,043 | -2.43% | 13,300 | 47億9768万 | -9.07% | - | 6.46 |
07/03 | 1,060 | 1,080 | 1,056 | 1,069 | -1.93% | 8,700 | 49億1728万 | -7.53% | - | 6.62 |
07/02 | 1,140 | 1,140 | 1,080 | 1,090 | +0.28% | 12,900 | 50億1388万 | -6.36% | - | 6.75 |
07/01 | 1,036 | 1,112 | 1,035 | 1,087 | +3.43% | 19,600 | 50億8万 | -7.09% | - | 6.73 |
06/30 | 1,044 | 1,080 | 1,032 | 1,051 | -1.31% | 26,000 | 48億3448万 | -10.25% | - | 6.51 |
06/29 | 1,072 | 1,100 | 1,052 | 1,065 | -5.92% | 26,200 | 48億9888万 | -9.28% | - | 6.59 |