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 |
---|
2021 | 1/1, 株式分割 1→2 |
2019 | 1/1, 株式分割 1→2 |
2017 | 10/1, 株式分割 1→2 |
2015 |
12/30 | 179 | 181 | 174 | 174 | -4.73% | 751,200 | 102億3040万 | -5.57% | 28.18 | 4.16 |
12/29 | 171 | 186 | 169 | 182 | +8.8% | 1,500,000 | 107億3824万 | -1.42% | 29.58 | 4.37 |
12/28 | 167 | 169 | 163 | 168 | +3.55% | 254,400 | 98億6976万 | -9.39% | 27.19 | 4.02 |
12/25 | 168 | 169 | 161 | 162 | -3.57% | 781,600 | 95億3120万 | -12.5% | 26.25 | 3.88 |
12/24 | 169 | 169 | 164 | 168 | -2.18% | 724,800 | 98億8448万 | -9.26% | 27.23 | 4.02 |
12/22 | 176 | 176 | 171 | 172 | -2.49% | 164,000 | 101億528万 | -7.73% | 27.83 | 4.11 |
12/21 | 177 | 178 | 172 | 176 | -1.4% | 126,400 | 103億6288万 | -4.86% | 28.54 | 4.22 |
12/18 | 179 | 180 | 176 | 179 | +0.78% | 140,000 | 105億1008万 | -3.51% | 28.95 | 4.28 |
12/17 | 177 | 177 | 175 | 177 | +4.04% | 148,000 | 104億2912万 | -4.26% | 28.73 | 4.24 |
12/16 | 173 | 177 | 170 | 170 | +2.79% | 276,800 | 100億2432万 | -7.97% | 27.61 | 4.08 |
12/15 | 172 | 175 | 166 | 166 | -3.5% | 160,800 | 97億5200万 | -10.47% | 26.86 | 3.97 |
12/14 | 173 | 177 | 171 | 172 | -3.04% | 189,600 | 101億528万 | -7.23% | 27.83 | 4.11 |
12/11 | 176 | 178 | 173 | 177 | +0.71% | 365,600 | 104億2176万 | -4.32% | 28.71 | 4.24 |
12/10 | 179 | 181 | 176 | 176 | -1.75% | 198,400 | 103億4816万 | -5% | 28.5 | 4.21 |
12/09 | 181 | 181 | 178 | 179 | -2.79% | 401,600 | 105億3216万 | -3.31% | 29.01 | 4.29 |
12/08 | 188 | 189 | 184 | 184 | -3.22% | 345,600 | 108億3392万 | 0% | 29.84 | 4.41 |
12/07 | 195 | 195 | 184 | 190 | -3.12% | 611,200 | 111億9456万 | +3.89% | 30.83 | 4.56 |
12/04 | 196 | 200 | 196 | 196 | -3.44% | 226,400 | 115億5520万 | +7.83% | 31.83 | 4.7 |
12/03 | 205 | 206 | 203 | 203 | -0.55% | 130,400 | 119億6736万 | +12.29% | 32.96 | 4.87 |
12/02 | 210 | 210 | 204 | 204 | -1.45% | 149,600 | 120億3360万 | +13.54% | 33.15 | 4.9 |
12/01 | 210 | 210 | 201 | 207 | -1.19% | 190,400 | 122億1024万 | +15.85% | 33.63 | 4.97 |
11/30 | 204 | 210 | 197 | 210 | +0.54% | 363,200 | 123億5744万 | +18.57% | 34.04 | 5.03 |
11/27 | 211 | 212 | 207 | 209 | +0.72% | 351,200 | 122億9120万 | +18.61% | 33.86 | 5 |
11/26 | 203 | 212 | 200 | 207 | +4.94% | 836,000 | 122億288万 | +18.43% | 33.61 | 4.97 |
11/25 | 187 | 201 | 187 | 198 | +6.11% | 686,400 | 116億2880万 | +13.51% | 32.03 | 4.73 |
11/24 | 180 | 187 | 180 | 186 | +3.91% | 208,800 | 109億5904万 | +8.21% | 30.19 | 4.46 |
11/20 | 179 | 180 | 179 | 179 | +0.07% | 144,800 | 105億4688万 | +4.14% | 29.05 | 4.29 |
11/19 | 175 | 180 | 174 | 179 | +3.32% | 241,600 | 105億3952万 | +4.68% | 29.03 | 4.29 |
11/18 | 173 | 174 | 172 | 173 | +1.17% | 98,400 | 102億96万 | +1.91% | 28.1 | 4.15 |
11/17 | 171 | 173 | 170 | 171 | +1.56% | 93,600 | 100億8320万 | +0.74% | 27.77 | 4.1 |
11/16 | 170 | 170 | 166 | 169 | -0.95% | 157,600 | 99億2864万 | -0.22% | 27.35 | 4.04 |
11/13 | 173 | 173 | 170 | 170 | +0.15% | 72,800 | 100億2432万 | +1.34% | 27.61 | 4.08 |
11/12 | 172 | 172 | 170 | 170 | -1.09% | 80,800 | 100億960万 | +1.8% | 27.57 | 4.07 |
11/11 | 175 | 175 | 171 | 172 | -0.07% | 222,400 | 101億2000万 | +2.92% | 27.87 | 4.12 |
11/10 | 172 | 174 | 171 | 172 | -1.57% | 105,600 | 101億2736万 | +3.61% | 27.9 | 4.12 |
11/09 | 175 | 176 | 169 | 175 | 0% | 206,400 | 102億8928万 | +5.91% | 28.34 | 4.19 |
11/06 | 175 | 176 | 172 | 175 | 0% | 222,400 | 102億8928万 | +6.55% | 28.34 | 4.19 |
11/05 | 167 | 175 | 166 | 175 | +4.72% | 329,600 | 102億8928万 | +7.21% | 28.34 | 4.19 |
11/04 | 163 | 167 | 163 | 167 | +2.53% | 214,400 | 98億2560万 | +3.01% | 27.06 | 4 |
11/02 | 162 | 163 | 162 | 163 | +0.62% | 101,600 | 95億8272万 | +0.46% | 26.4 | 3.9 |
10/30 | 162 | 163 | 162 | 162 | -0.08% | 174,400 | 95億2384万 | +0.47% | 26.23 | 3.88 |
10/29 | 161 | 163 | 161 | 162 | -1.75% | 756,000 | 95億3120万 | +0.54% | 26.25 | 3.88 |
10/28 | 169 | 171 | 165 | 165 | -4.7% | 168,000 | 97億48万 | +2.97% | 26.72 | 3.95 |
10/27 | 175 | 175 | 171 | 173 | -1.43% | 92,000 | 101億7888万 | +8.05% | 28.04 | 4.14 |
10/26 | 178 | 178 | 175 | 175 | -0.57% | 93,600 | 103億2608万 | +10.3% | 28.44 | 4.2 |
10/23 | 176 | 180 | 176 | 176 | +0.43% | 110,400 | 103億8496万 | +11.63% | 28.6 | 4.23 |
10/22 | 173 | 179 | 171 | 176 | -0.43% | 98,400 | 103億4080万 | +11.86% | 28.48 | 4.21 |
10/21 | 182 | 184 | 176 | 176 | -2.62% | 181,600 | 103億8496万 | +13.06% | 28.6 | 4.23 |
10/20 | 168 | 185 | 167 | 181 | +9.28% | 192,000 | 106億6464万 | +17.61% | 29.38 | 4.34 |
10/19 | 166 | 169 | 163 | 166 | -1.78% | 129,600 | 97億5936万 | +8.33% | 26.88 | 3.97 |
10/16 | 173 | 175 | 165 | 169 | -4.12% | 254,400 | 99億3600万 | +11.02% | 27.37 | 4.04 |
10/15 | 161 | 187 | 160 | 176 | +16.94% | 1,388,800 | 103億6288万 | +16.56% | 28.54 | 4.22 |
10/14 | 155 | 155 | 151 | 151 | -2.75% | 16,800 | 88億6144万 | +1.01% | 24.41 | 3.61 |
10/13 | 151 | 155 | 150 | 155 | +2.31% | 82,400 | 91億1168万 | +3.17% | 25.1 | 3.71 |
10/09 | 151 | 152 | 150 | 151 | 0% | 55,200 | 89億560万 | +0.83% | 24.53 | 3.62 |
10/08 | 152 | 153 | 151 | 151 | -1.63% | 12,000 | 89億560万 | +0.83% | 24.53 | 3.62 |
10/07 | 154 | 157 | 151 | 154 | -0.57% | 28,000 | 90億5280万 | +2.5% | 24.94 | 3.68 |
10/06 | 154 | 156 | 154 | 155 | +1.39% | 97,600 | 91億432万 | +3.08% | 25.08 | 3.71 |
10/05 | 154 | 155 | 149 | 153 | +1.58% | 59,200 | 89億7920万 | +1.67% | 24.73 | 3.65 |
10/02 | 150 | 152 | 149 | 150 | +0.33% | 24,800 | 88億3936万 | +0.76% | 24.35 | 3.6 |
10/01 | 153 | 153 | 148 | 150 | -2.76% | 47,200 | 88億992万 | +0.42% | 24.27 | 3.59 |
09/30 | 153 | 154 | 149 | 154 | +5.94% | 67,200 | 90億2323万 | +3.97% | 24.85 | 3.67 |
09/29 | 150 | 150 | 145 | 145 | -5.07% | 50,400 | 85億1746万 | -1.86% | 23.46 | 3.47 |
09/28 | 153 | 153 | 151 | 153 | +0.74% | 24,000 | 89億7192万 | +2.68% | 24.71 | 3.65 |
09/25 | 148 | 152 | 148 | 152 | +1% | 24,000 | 89億595万 | +1.25% | 24.53 | 3.62 |
09/24 | 148 | 150 | 147 | 150 | -1.8% | 14,400 | 88億1799万 | -0.41% | 24.29 | 3.59 |
09/18 | 150 | 153 | 148 | 153 | +3.38% | 48,000 | 89億7925万 | +0.74% | 24.73 | 3.65 |
09/17 | 150 | 151 | 148 | 148 | -1.99% | 47,200 | 86億8605万 | -2.55% | 23.93 | 3.53 |
09/16 | 151 | 151 | 149 | 151 | +0.33% | 52,000 | 88億6197万 | -1.87% | 24.41 | 3.61 |
09/15 | 150 | 151 | 149 | 151 | +2.12% | 19,200 | 88億3265万 | -2.82% | 24.33 | 3.59 |
09/14 | 150 | 150 | 147 | 148 | -1.34% | 72,000 | 86億4940万 | -5.45% | 23.82 | 3.52 |
09/11 | 146 | 150 | 146 | 150 | +4.64% | 28,800 | 87億6668万 | -5.38% | 24.15 | 3.57 |
09/10 | 142 | 146 | 138 | 143 | -1.47% | 18,400 | 83億7819万 | -10.14% | 23.08 | 3.41 |
09/09 | 144 | 148 | 144 | 145 | +4.5% | 68,000 | 85億280万 | -9.38% | 23.42 | 3.46 |
09/08 | 144 | 144 | 138 | 139 | -2.12% | 32,000 | 81億3630万 | -13.82% | 22.41 | 3.31 |
09/07 | 141 | 144 | 134 | 142 | -1.39% | 112,000 | 83億1222万 | -13.04% | 22.9 | 3.38 |
09/04 | 154 | 154 | 140 | 144 | -8.15% | 188,800 | 84億2950万 | -12.35% | 23.22 | 3.43 |
09/03 | 159 | 160 | 154 | 157 | +1.79% | 41,600 | 91億7716万 | -5.15% | 25.28 | 3.73 |
09/02 | 145 | 155 | 145 | 154 | +1.32% | 73,600 | 90億1590万 | -7.38% | 24.83 | 3.67 |
09/01 | 153 | 157 | 152 | 152 | -2.18% | 91,200 | 88億9862万 | -9.13% | 24.51 | 3.62 |
08/31 | 154 | 156 | 153 | 155 | 0% | 54,400 | 90億9653万 | -7.66% | 25.06 | 3.7 |
08/28 | 154 | 158 | 154 | 155 | +2.82% | 116,800 | 90億9653万 | -7.66% | 25.06 | 3.7 |
08/27 | 150 | 154 | 149 | 151 | +3.61% | 120,000 | 88億4731万 | -10.72% | 24.37 | 3.6 |
08/26 | 140 | 147 | 138 | 146 | +10.95% | 145,600 | 85億3945万 | -14.34% | 23.52 | 3.48 |
08/25 | 134 | 148 | 127 | 131 | -4.55% | 445,600 | 76億9650万 | -23.69% | 21.2 | 3.13 |
08/24 | 156 | 156 | 135 | 138 | -12.14% | 476,000 | 80億6300万 | -20.98% | 22.21 | 3.28 |
08/21 | 159 | 161 | 156 | 157 | -3.02% | 206,400 | 91億7716万 | -11.08% | 25.28 | 3.73 |
08/20 | 174 | 174 | 160 | 161 | -5.35% | 277,600 | 94億6303万 | -8.83% | 26.07 | 3.85 |
08/19 | 174 | 174 | 170 | 171 | -2.57% | 83,200 | 99億9812万 | -4.21% | 27.54 | 4.07 |
08/18 | 176 | 176 | 174 | 175 | -0.28% | 48,000 | 102億6200万 | -1.69% | 28.27 | 4.18 |
08/17 | 179 | 179 | 172 | 176 | -0.64% | 96,800 | 102億9132万 | -1.4% | 28.35 | 4.19 |
08/14 | 176 | 179 | 176 | 177 | -0.42% | 23,200 | 103億5729万 | -0.77% | 28.53 | 4.22 |
08/13 | 180 | 180 | 173 | 177 | -2.34% | 120,800 | 104億127万 | -0.35% | 28.65 | 4.23 |
08/12 | 184 | 184 | 181 | 182 | -2.48% | 78,400 | 106億5049万 | +1.47% | 29.34 | 4.33 |
08/11 | 183 | 186 | 180 | 186 | +4.05% | 323,200 | 109億2170万 | +4.63% | 30.08 | 4.44 |
08/10 | 175 | 181 | 175 | 179 | +3.02% | 90,400 | 104億9656万 | +0.56% | 28.91 | 4.27 |
08/07 | 180 | 180 | 174 | 174 | -1.28% | 72,000 | 101億8870万 | -2.39% | 28.06 | 4.15 |
08/06 | 181 | 181 | 176 | 176 | -0.49% | 45,600 | 103億2064万 | -0.56% | 28.43 | 4.2 |
08/05 | 177 | 179 | 175 | 177 | -0.84% | 33,600 | 103億7195万 | -0.07% | 28.57 | 4.22 |
08/04 | 180 | 184 | 178 | 178 | +0.07% | 202,400 | 104億5991万 | +0.78% | 28.81 | 4.26 |