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 | 654 | 659 | 651 | 658 | +1.08% | 5,000 | 42億642万 | -1.79% | 10.14 | 0.42 |
12/29 | 654 | 664 | 650 | 651 | +0.46% | 4,500 | 41億6167万 | -2.84% | 10.03 | 0.42 |
12/28 | 653 | 658 | 645 | 648 | -0.46% | 4,600 | 41億4249万 | -3.43% | 9.98 | 0.41 |
12/25 | 662 | 662 | 650 | 651 | +0.15% | 16,400 | 41億6167万 | -2.98% | 10.03 | 0.42 |
12/24 | 670 | 675 | 632 | 650 | -2.99% | 17,500 | 41億5527万 | -3.13% | 10.02 | 0.42 |
12/22 | 672 | 672 | 670 | 670 | -0.3% | 1,700 | 42億8313万 | -0.3% | 10.32 | 0.43 |
12/21 | 681 | 681 | 672 | 672 | -1.32% | 2,700 | 42億9591万 | 0% | 10.35 | 0.43 |
12/18 | 697 | 697 | 676 | 681 | +0.59% | 5,100 | 43億5345万 | +1.34% | 10.49 | 0.44 |
12/17 | 677 | 684 | 677 | 677 | 0% | 2,300 | 43億2788万 | +0.59% | 10.43 | 0.43 |
12/16 | 677 | 678 | 673 | 677 | +0.59% | 4,100 | 43億2788万 | +0.59% | 10.43 | 0.43 |
12/15 | 673 | 674 | 673 | 673 | 0% | 2,500 | 43億231万 | -0.15% | 10.37 | 0.43 |
12/14 | 673 | 673 | 668 | 673 | -0.59% | 3,800 | 43億231万 | -0.15% | 10.37 | 0.43 |
12/11 | 677 | 677 | 677 | 677 | -0.59% | 100 | 43億2788万 | +0.3% | 10.43 | 0.43 |
12/10 | 681 | 689 | 678 | 681 | +1.19% | 3,400 | 43億5345万 | +0.89% | 10.49 | 0.44 |
12/09 | 675 | 675 | 672 | 673 | -1.03% | 1,100 | 43億231万 | -0.15% | 10.37 | 0.43 |
12/08 | 682 | 686 | 676 | 680 | -0.15% | 4,100 | 43億4706万 | +0.89% | 10.48 | 0.43 |
12/07 | 691 | 696 | 680 | 681 | 0% | 9,000 | 43億5345万 | +1.04% | 10.49 | 0.44 |
12/04 | 670 | 687 | 670 | 681 | +1.34% | 8,500 | 43億5345万 | +1.04% | 10.49 | 0.44 |
12/03 | 670 | 672 | 667 | 672 | +0.75% | 1,400 | 42億9591万 | -0.3% | 10.35 | 0.43 |
12/02 | 667 | 667 | 667 | 667 | -0.89% | 400 | 42億6395万 | -1.04% | 10.28 | 0.43 |
12/01 | 676 | 677 | 673 | 673 | -0.44% | 1,600 | 43億231万 | -0.15% | 10.37 | 0.43 |
11/30 | 676 | 676 | 676 | 676 | +0.6% | 200 | 43億2148万 | +0.3% | 10.42 | 0.43 |
11/27 | 673 | 676 | 672 | 672 | 0% | 1,500 | 42億9591万 | -0.3% | 10.35 | 0.43 |
11/26 | 670 | 674 | 664 | 672 | +1.51% | 2,900 | 42億9591万 | -0.15% | 10.35 | 0.43 |
11/25 | 661 | 670 | 661 | 662 | +0.15% | 1,800 | 42億3199万 | -1.63% | 10.2 | 0.42 |
11/24 | 661 | 669 | 661 | 661 | -0.45% | 800 | 42億2559万 | -1.78% | 10.19 | 0.42 |
11/20 | 665 | 665 | 663 | 664 | -0.15% | 1,500 | 42億4477万 | -1.34% | 10.23 | 0.42 |
11/19 | 656 | 665 | 655 | 665 | +1.53% | 2,300 | 42億5116万 | -1.19% | 10.25 | 0.43 |
11/18 | 664 | 664 | 650 | 655 | -2.24% | 3,700 | 41億8724万 | -2.53% | 10.09 | 0.42 |
11/17 | 670 | 670 | 670 | 670 | +0.9% | 400 | 42億8313万 | -0.3% | 10.32 | 0.43 |
11/16 | 686 | 686 | 664 | 664 | -2.35% | 1,400 | 42億4477万 | -1.19% | 10.23 | 0.42 |
11/13 | 685 | 685 | 676 | 680 | -1.45% | 3,400 | 43億4706万 | +1.34% | 10.48 | 0.43 |
11/12 | 689 | 698 | 682 | 690 | +0.15% | 7,900 | 44億1098万 | +2.99% | 10.63 | 0.44 |
11/11 | 689 | 689 | 682 | 689 | 0% | 3,200 | 44億459万 | +3.14% | 10.62 | 0.44 |
11/10 | 689 | 689 | 685 | 689 | 0% | 1,300 | 44億459万 | +3.3% | 10.62 | 0.44 |
11/09 | 686 | 689 | 675 | 689 | +0.88% | 1,400 | 44億459万 | +3.61% | 10.62 | 0.44 |
11/06 | 675 | 683 | 669 | 683 | +1.19% | 2,000 | 43億6623万 | +2.86% | 10.52 | 0.44 |
11/05 | 673 | 675 | 663 | 675 | 0% | 2,400 | 43億1509万 | +1.96% | 10.4 | 0.43 |
11/04 | 673 | 675 | 663 | 675 | +0.9% | 1,800 | 43億1509万 | +2.27% | 10.4 | 0.43 |
11/02 | 683 | 683 | 669 | 669 | -1.91% | 500 | 42億7674万 | +1.52% | 10.31 | 0.43 |
10/30 | 685 | 685 | 667 | 682 | +0.29% | 2,400 | 43億5984万 | +3.65% | 10.51 | 0.44 |
10/29 | 680 | 687 | 679 | 680 | +0.89% | 1,000 | 43億4706万 | +3.66% | 10.48 | 0.43 |
10/28 | 672 | 674 | 670 | 674 | +0.9% | 2,400 | 43億870万 | +3.06% | 10.39 | 0.43 |
10/27 | 666 | 670 | 661 | 668 | -0.6% | 2,900 | 42億7034万 | +2.3% | 10.29 | 0.43 |
10/26 | 675 | 681 | 666 | 672 | -0.44% | 2,900 | 42億9591万 | +3.23% | 10.35 | 0.43 |
10/23 | 663 | 675 | 663 | 675 | +1.81% | 3,500 | 43億1509万 | +3.85% | 10.4 | 0.43 |
10/22 | 668 | 668 | 663 | 663 | 0% | 200 | 42億3838万 | +2.31% | 10.22 | 0.42 |
10/21 | 661 | 663 | 661 | 663 | 0% | 1,300 | 42億3838万 | +2.47% | 10.22 | 0.42 |
10/20 | 663 | 663 | 663 | 663 | 0% | 100 | 42億3838万 | +2.79% | 10.22 | 0.42 |
10/19 | 665 | 665 | 663 | 663 | -0.3% | 200 | 42億3838万 | +2.95% | 10.22 | 0.42 |
10/16 | 665 | 665 | 655 | 665 | +0.61% | 1,800 | 42億5116万 | +3.42% | 10.25 | 0.43 |
10/15 | 654 | 661 | 640 | 661 | +0.92% | 1,500 | 42億2559万 | +3.12% | 10.19 | 0.42 |
10/14 | 655 | 655 | 655 | 655 | +0.15% | 500 | 41億8724万 | +2.34% | 10.09 | 0.42 |
10/13 | 664 | 664 | 647 | 654 | -0.61% | 1,700 | 41億8084万 | +2.35% | 10.08 | 0.42 |
10/09 | 654 | 658 | 654 | 658 | +1.54% | 1,300 | 42億642万 | +3.13% | 10.14 | 0.42 |
10/08 | 654 | 654 | 648 | 648 | 0% | 200 | 41億4249万 | +1.57% | 9.98 | 0.41 |
10/07 | 648 | 648 | 648 | 648 | 0% | 100 | 41億4249万 | +1.57% | 9.98 | 0.41 |
10/06 | 658 | 658 | 647 | 648 | -1.07% | 600 | 41億4249万 | +1.73% | 9.98 | 0.41 |
10/05 | 642 | 655 | 642 | 655 | +2.02% | 700 | 41億8724万 | +2.99% | 10.09 | 0.42 |
10/02 | 660 | 660 | 642 | 642 | -2.13% | 900 | 41億413万 | +1.1% | 9.89 | 0.41 |
10/01 | 627 | 659 | 627 | 656 | +2.98% | 1,900 | 41億9363万 | +3.63% | 10.11 | 0.42 |
09/30 | 635 | 637 | 635 | 637 | +0.31% | 700 | 40億7217万 | +0.95% | 9.82 | 0.41 |
09/29 | 646 | 646 | 635 | 635 | -0.94% | 2,900 | 40億5938万 | +0.32% | 9.78 | 0.41 |
09/28 | 646 | 650 | 641 | 641 | +0.16% | 1,000 | 40億9774万 | +0.63% | 9.88 | 0.41 |
09/25 | 639 | 640 | 637 | 640 | +0.47% | 2,200 | 40億9135万 | -0.16% | 9.86 | 0.41 |
09/24 | 627 | 637 | 626 | 637 | 0% | 3,600 | 40億7217万 | -1.24% | 9.82 | 0.41 |
09/18 | 637 | 637 | 637 | 637 | +1.11% | 100 | 40億7217万 | -1.7% | 9.82 | 0.41 |
09/17 | 635 | 635 | 630 | 630 | +0.8% | 300 | 40億2742万 | -3.23% | 9.71 | 0.4 |
09/16 | 630 | 631 | 625 | 625 | -2.34% | 1,400 | 39億9546万 | -4.58% | 9.63 | 0.4 |
09/15 | 635 | 640 | 630 | 640 | +0.79% | 2,200 | 40億9135万 | -2.59% | 9.86 | 0.41 |
09/14 | 634 | 640 | 634 | 635 | -0.63% | 1,900 | 40億5938万 | -3.5% | 9.78 | 0.41 |
09/11 | 630 | 639 | 630 | 639 | +2.24% | 1,200 | 40億8495万 | -3.03% | 9.85 | 0.41 |
09/10 | 642 | 642 | 625 | 625 | -1.57% | 300 | 39億9546万 | -5.3% | 9.63 | 0.4 |
09/09 | 631 | 640 | 630 | 635 | +0.95% | 2,100 | 40億5938万 | -4.08% | 9.78 | 0.41 |
09/08 | 633 | 633 | 629 | 629 | +0.96% | 300 | 40億2103万 | -5.27% | 9.69 | 0.4 |
09/07 | 625 | 626 | 614 | 623 | -1.89% | 1,600 | 39億8267万 | -6.32% | 9.6 | 0.4 |
09/04 | 635 | 635 | 625 | 635 | +0.47% | 1,100 | 40億5938万 | -4.8% | 9.78 | 0.41 |
09/03 | 639 | 639 | 632 | 632 | +0.48% | 600 | 40億4020万 | -5.53% | 9.74 | 0.4 |
09/02 | 630 | 643 | 625 | 629 | -1.41% | 7,300 | 40億2103万 | -6.12% | 9.69 | 0.4 |
09/01 | 653 | 653 | 636 | 638 | -1.85% | 2,600 | 40億7856万 | -4.92% | 9.83 | 0.41 |
08/31 | 638 | 652 | 638 | 650 | +1.4% | 2,900 | 41億5527万 | -3.42% | 10.02 | 0.42 |
08/28 | 636 | 645 | 627 | 641 | +2.89% | 6,400 | 40億9774万 | -4.9% | 9.88 | 0.41 |
08/27 | 619 | 635 | 619 | 623 | +0.97% | 2,100 | 39億8267万 | -7.7% | 9.6 | 0.4 |
08/26 | 618 | 620 | 592 | 617 | +2.83% | 19,800 | 39億4431万 | -8.86% | 9.51 | 0.39 |
08/25 | 601 | 636 | 600 | 600 | -0.99% | 17,300 | 38億3564万 | -11.63% | 9.25 | 0.38 |
08/24 | 662 | 665 | 605 | 606 | -12.17% | 18,400 | 38億7399万 | -11.27% | 9.34 | 0.39 |
08/21 | 715 | 718 | 685 | 690 | -5.87% | 10,600 | 44億1098万 | +0.73% | 10.63 | 0.44 |
08/20 | 736 | 737 | 732 | 733 | -0.27% | 3,900 | 46億8587万 | +7.01% | 11.29 | 0.47 |
08/19 | 737 | 737 | 724 | 735 | 0% | 2,800 | 46億9866万 | +7.77% | 11.33 | 0.47 |
08/18 | 721 | 738 | 720 | 735 | +1.38% | 10,600 | 46億9866万 | +8.09% | 11.33 | 0.47 |
08/17 | 720 | 738 | 720 | 725 | +1.4% | 16,600 | 46億3473万 | +7.09% | 11.17 | 0.46 |
08/14 | 720 | 720 | 701 | 715 | 0% | 11,300 | 45億7080万 | +5.93% | 11.02 | 0.46 |
08/13 | 702 | 770 | 702 | 715 | +3.32% | 97,900 | 45億7080万 | +6.24% | 11.02 | 0.46 |
08/12 | 761 | 761 | 686 | 692 | +4.69% | 94,400 | 44億2377万 | +3.28% | 10.66 | 0.44 |
08/11 | 673 | 673 | 661 | 661 | +0.3% | 1,200 | 42億2559万 | -1.34% | 10.19 | 0.42 |
08/10 | 662 | 664 | 659 | 659 | -0.45% | 1,200 | 42億1281万 | -1.64% | 10.15 | 0.42 |
08/07 | 666 | 672 | 662 | 662 | -2.07% | 1,700 | 42億3199万 | -1.34% | 10.2 | 0.42 |
08/06 | 676 | 676 | 676 | 676 | +0.9% | 1,600 | 43億2148万 | +0.75% | 10.42 | 0.43 |
08/05 | 670 | 674 | 669 | 670 | 0% | 1,300 | 42億8313万 | -0.15% | 10.32 | 0.43 |
08/04 | 676 | 676 | 663 | 670 | -0.3% | 1,900 | 42億8313万 | -0.15% | 10.32 | 0.43 |