株価チャート
2015/06/16~2015/11/10
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 |
---|
2015 |
11/10 | 540 | 569 | 532 | 550 | +4.76% | 946,800 | 126億9796万 | +8.27% | 96.23 | 8.74 |
11/09 | 521 | 555 | 515 | 525 | +0.77% | 920,500 | 121億2078万 | +5.21% | 91.86 | 8.34 |
11/06 | 506 | 534 | 505 | 521 | +2.36% | 551,100 | 120億2843万 | +5.89% | 91.16 | 8.28 |
11/05 | 535 | 539 | 504 | 509 | -3.05% | 649,100 | 117億5138万 | +4.95% | 89.06 | 8.09 |
11/04 | 545 | 570 | 516 | 525 | -5.06% | 1,053,000 | 121億2078万 | +9.6% | 91.86 | 8.34 |
11/02 | 558 | 582 | 532 | 553 | +0.91% | 1,464,200 | 127億6722万 | +16.91% | 96.76 | 8.79 |
10/30 | 561 | 593 | 531 | 548 | -4.03% | 1,470,700 | 126億5178万 | +17.6% | 95.88 | 8.71 |
10/29 | 571 | 642 | 538 | 571 | +3.63% | 5,160,300 | 131億8279万 | +24.4% | 99.91 | 9.07 |
10/28 | 655 | 657 | 551 | 551 | -15.36% | 2,455,500 | 127億2104万 | +21.9% | 96.41 | 8.75 |
10/27 | 701 | 714 | 649 | 651 | -6.87% | 6,665,500 | 150億2976万 | +45.64% | 113.9 | 10.34 |
10/26 | 621 | 699 | 620 | 699 | +16.69% | 9,913,300 | 161億3795万 | +59.95% | 122.3 | 11.11 |
10/23 | 616 | 630 | 578 | 599 | +7.35% | 4,297,800 | 138億2923万 | +40.61% | 104.81 | 9.52 |
10/22 | 574 | 649 | 550 | 558 | -7% | 3,347,900 | 128億8265万 | +33.17% | 97.63 | 8.86 |
10/21 | 582 | 690 | 554 | 600 | -1.96% | 8,587,400 | 138億5232万 | +45.99% | 104.98 | 9.53 |
10/20 | 630 | 659 | 590 | 612 | +9.48% | 9,161,600 | 141億2936万 | +52.24% | 107.08 | 9.72 |
10/19 | 530 | 559 | 514 | 559 | +16.7% | 4,157,000 | 129億574万 | +43.33% | 97.81 | 8.88 |
10/16 | 422 | 494 | 421 | 479 | +15.14% | 3,523,100 | 110億5876万 | +26.39% | 83.81 | 7.61 |
10/15 | 435 | 447 | 402 | 416 | -7.76% | 1,161,400 | 96億427万 | +11.83% | 72.79 | 6.61 |
10/14 | 367 | 451 | 360 | 451 | +21.56% | 2,414,700 | 104億1232万 | +22.89% | 78.91 | 7.17 |
10/13 | 386 | 386 | 363 | 371 | -3.89% | 57,100 | 85億6535万 | +2.49% | 64.91 | 5.89 |
10/09 | 377 | 386 | 368 | 386 | +3.76% | 72,600 | 89億1165万 | +7.22% | 67.54 | 6.13 |
10/08 | 374 | 382 | 369 | 372 | -2.62% | 51,900 | 85億8843万 | +4.2% | 65.09 | 5.91 |
10/07 | 357 | 382 | 353 | 382 | +7% | 124,300 | 88億1931万 | +7.3% | 66.84 | 6.07 |
10/06 | 345 | 358 | 343 | 357 | +3.18% | 62,200 | 82億4213万 | +0.56% | 62.46 | 5.67 |
10/05 | 352 | 352 | 343 | 346 | +1.17% | 22,100 | 79億8817万 | -2.26% | 60.54 | 5.5 |
10/02 | 341 | 345 | 333 | 342 | +0.59% | 35,100 | 78億9582万 | -3.12% | 59.84 | 5.43 |
10/01 | 356 | 357 | 328 | 340 | -4.49% | 98,700 | 78億4964万 | -3.41% | 59.49 | 5.4 |
09/30 | 363 | 363 | 355 | 356 | +0.28% | 28,100 | 82億1904万 | +1.14% | 62.29 | 5.66 |
09/29 | 371 | 371 | 351 | 355 | -4.31% | 55,600 | 81億9595万 | +0.57% | 62.11 | 5.64 |
09/28 | 367 | 371 | 357 | 371 | +0.27% | 46,600 | 85億6535万 | +4.51% | 64.91 | 5.89 |
09/25 | 390 | 390 | 359 | 370 | -2.12% | 94,900 | 85億4226万 | +3.93% | 64.74 | 5.88 |
09/24 | 379 | 392 | 375 | 378 | -4.3% | 116,800 | 87億2696万 | +5.88% | 66.14 | 6.01 |
09/18 | 411 | 417 | 390 | 395 | -9.82% | 462,100 | 91億1944万 | +10.34% | 69.11 | 6.28 |
09/17 | 408 | 469 | 395 | 438 | +12.6% | 2,110,300 | 101億1219万 | +22.35% | 76.64 | 6.96 |
09/16 | 420 | 420 | 382 | 389 | -7.82% | 334,500 | 89億8092万 | +8.96% | 68.06 | 6.18 |
09/15 | 435 | 466 | 400 | 422 | -2.54% | 1,959,200 | 97億4279万 | +17.88% | 73.84 | 6.7 |
09/14 | 377 | 433 | 363 | 433 | +22.66% | 1,393,800 | 99億9675万 | +20.95% | 75.76 | 6.88 |
09/11 | 362 | 376 | 350 | 353 | -7.83% | 347,700 | 81億4978万 | -1.12% | 61.76 | 5.61 |
09/10 | 308 | 385 | 302 | 383 | +25.57% | 599,900 | 88億4239万 | +6.39% | 67.01 | 6.08 |
09/09 | 304 | 310 | 298 | 305 | +3.39% | 34,400 | 70億4159万 | -15.51% | 53.36 | 4.85 |
09/08 | 304 | 304 | 295 | 295 | +1.03% | 18,800 | 68億1072万 | -19.4% | 51.62 | 4.69 |
09/07 | 295 | 309 | 291 | 292 | -3.63% | 40,900 | 67億4146万 | -21.08% | 51.09 | 4.64 |
09/04 | 318 | 321 | 300 | 303 | -4.72% | 32,500 | 69億9542万 | -19.41% | 53.01 | 4.81 |
09/03 | 319 | 322 | 315 | 318 | +1.27% | 23,300 | 73億4172万 | -16.32% | 55.64 | 5.05 |
09/02 | 310 | 321 | 310 | 314 | -2.18% | 33,200 | 72億4938万 | -18.23% | 54.94 | 4.99 |
09/01 | 349 | 349 | 320 | 321 | -8.02% | 33,600 | 74億1099万 | -17.48% | 56.16 | 5.1 |
08/31 | 350 | 353 | 340 | 349 | +0.58% | 21,200 | 80億5743万 | -11.2% | 61.06 | 5.54 |
08/28 | 337 | 349 | 337 | 347 | +2.97% | 42,000 | 80億1125万 | -12.37% | 60.71 | 5.51 |
08/27 | 337 | 348 | 330 | 337 | +2.12% | 69,400 | 77億8038万 | -15.75% | 58.96 | 5.35 |
08/26 | 333 | 333 | 309 | 330 | +6.8% | 76,700 | 76億1877万 | -18.11% | 57.74 | 5.24 |
08/25 | 279 | 333 | 279 | 309 | -7.76% | 213,100 | 71億3394万 | -24.08% | 54.06 | 4.91 |
08/24 | 373 | 374 | 333 | 335 | -13.21% | 152,000 | 77億3421万 | -18.69% | 58.61 | 5.32 |
08/21 | 392 | 395 | 384 | 386 | -2.77% | 71,200 | 89億1165万 | -7.21% | 67.54 | 6.13 |
08/20 | 399 | 400 | 397 | 397 | -0.5% | 35,000 | 91億6561万 | -5.02% | 69.46 | 6.31 |
08/19 | 400 | 404 | 399 | 399 | -0.99% | 20,700 | 92億1179万 | -4.77% | 69.81 | 6.34 |
08/18 | 399 | 404 | 399 | 403 | +0.75% | 28,200 | 93億414万 | -4.05% | 70.51 | 6.4 |
08/17 | 400 | 404 | 399 | 400 | -0.99% | 57,400 | 92億3488万 | -4.99% | 69.99 | 6.35 |
08/14 | 403 | 405 | 401 | 404 | -0.49% | 30,500 | 93億2722万 | -4.27% | 70.69 | 6.42 |
08/13 | 405 | 410 | 403 | 406 | -2.4% | 83,800 | 93億7340万 | -4.02% | 71.04 | 6.45 |
08/12 | 412 | 416 | 410 | 416 | -0.24% | 28,000 | 96億427万 | -1.89% | 72.79 | 6.61 |
08/11 | 410 | 417 | 409 | 417 | +0.97% | 40,600 | 96億2736万 | -1.88% | 72.96 | 6.62 |
08/10 | 415 | 416 | 406 | 413 | +0.24% | 43,000 | 95億3501万 | -3.05% | 72.26 | 6.56 |
08/07 | 420 | 420 | 412 | 412 | -1.67% | 43,700 | 95億1192万 | -3.96% | 72.09 | 6.55 |
08/06 | 423 | 425 | 418 | 419 | 0% | 38,700 | 96億7353万 | -2.56% | 73.31 | 6.66 |
08/05 | 413 | 421 | 410 | 419 | +1.45% | 26,400 | 96億7353万 | -3.01% | 73.31 | 6.66 |
08/04 | 419 | 419 | 410 | 413 | -1.9% | 31,600 | 95億3501万 | -4.62% | 72.26 | 6.56 |
08/03 | 423 | 425 | 415 | 421 | -0.47% | 28,400 | 97億1971万 | -3.22% | 73.66 | 6.69 |
07/31 | 423 | 428 | 421 | 423 | +0.24% | 27,400 | 97億6588万 | -3.2% | 74.01 | 6.72 |
07/30 | 424 | 426 | 422 | 422 | -0.94% | 35,000 | 97億4279万 | -3.87% | 73.84 | 6.7 |
07/29 | 427 | 428 | 425 | 426 | -0.23% | 17,900 | 98億3514万 | -3.4% | 74.54 | 6.77 |
07/28 | 424 | 427 | 420 | 427 | 0% | 17,400 | 98億5823万 | -3.61% | 74.71 | 6.78 |
07/27 | 426 | 430 | 426 | 427 | -1.16% | 22,800 | 98億5823万 | -4.04% | 74.71 | 6.78 |
07/24 | 428 | 433 | 426 | 432 | +0.23% | 35,900 | 99億7367万 | -3.36% | 75.59 | 6.86 |
07/23 | 426 | 431 | 425 | 431 | +0.94% | 22,400 | 99億5058万 | -4.01% | 75.41 | 6.85 |
07/22 | 436 | 436 | 418 | 427 | -0.93% | 22,300 | 98億5823万 | -5.32% | 74.71 | 6.78 |
07/21 | 440 | 440 | 428 | 431 | -0.46% | 28,900 | 99億5058万 | -4.86% | 75.41 | 6.85 |
07/17 | 437 | 438 | 431 | 433 | -0.46% | 34,200 | 99億9675万 | -4.63% | 75.76 | 6.88 |
07/16 | 431 | 438 | 427 | 435 | +1.64% | 57,500 | 100億4293万 | -4.61% | 76.11 | 6.91 |
07/15 | 421 | 431 | 421 | 428 | +0.71% | 65,900 | 98億8132万 | -6.55% | 74.89 | 6.8 |
07/14 | 423 | 425 | 415 | 425 | +3.16% | 73,900 | 98億1206万 | -7.61% | 74.36 | 6.75 |
07/13 | 416 | 422 | 409 | 412 | -1.67% | 82,900 | 95億1192万 | -10.82% | 72.09 | 6.55 |
07/10 | 432 | 432 | 411 | 419 | -3.23% | 54,800 | 96億7353万 | -9.89% | 73.31 | 6.66 |
07/09 | 424 | 434 | 402 | 433 | +0.23% | 111,200 | 99億9675万 | -7.28% | 75.76 | 6.88 |
07/08 | 450 | 450 | 432 | 432 | -4% | 86,400 | 99億7367万 | -8.09% | 75.59 | 6.86 |
07/07 | 453 | 455 | 450 | 450 | -0.44% | 39,400 | 103億8924万 | -4.66% | 78.73 | 7.15 |
07/06 | 460 | 464 | 451 | 452 | -2.59% | 32,800 | 104億3541万 | -4.64% | 79.08 | 7.18 |
07/03 | 470 | 474 | 457 | 464 | +0.65% | 43,000 | 107億1246万 | -2.32% | 81.18 | 7.37 |
07/02 | 466 | 466 | 459 | 461 | +0.66% | 30,400 | 106億4319万 | -3.15% | 80.66 | 7.32 |
07/01 | 454 | 458 | 452 | 458 | +0.66% | 20,000 | 105億7393万 | -3.98% | 80.13 | 7.28 |
06/30 | 457 | 457 | 445 | 455 | -0.87% | 76,100 | 105億467万 | -5.01% | 79.61 | 7.23 |
06/29 | 467 | 468 | 459 | 459 | -2.75% | 84,900 | 105億9702万 | -4.57% | 80.31 | 7.29 |
06/26 | 474 | 475 | 471 | 472 | -0.63% | 27,100 | 108億9715万 | -2.28% | 82.58 | 7.5 |
06/25 | 471 | 475 | 471 | 475 | +0.85% | 40,700 | 109億6642万 | -2.06% | 83.11 | 7.55 |
06/24 | 472 | 475 | 470 | 471 | -0.63% | 46,800 | 108億7407万 | -3.48% | 82.41 | 7.48 |
06/23 | 476 | 476 | 470 | 474 | -0.42% | 43,400 | 109億4333万 | -2.87% | 82.93 | 7.53 |
06/22 | 470 | 479 | 467 | 476 | +1.28% | 29,400 | 109億8950万 | -2.26% | 83.28 | 7.56 |
06/19 | 472 | 473 | 465 | 470 | -0.42% | 68,300 | 108億5098万 | -3.49% | 82.23 | 7.47 |
06/18 | 482 | 482 | 472 | 472 | -1.67% | 82,400 | 108億9715万 | -3.28% | 82.58 | 7.5 |
06/17 | 478 | 483 | 476 | 480 | +0.42% | 48,000 | 110億8185万 | -2.04% | 83.98 | 7.63 |
06/16 | 479 | 481 | 478 | 478 | 0% | 51,700 | 110億3568万 | -2.85% | 83.63 | 7.59 |