株価チャート
2015/07/06～2015/12/01
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 |
| 12/01 | 1,005 | 1,013 | 991 | 1,006 | +0.1% | 59,700 | 329億2919万 | +1.51% | 11.17 | 0.64 |
| 11/30 | 1,008 | 1,011 | 986 | 1,005 | -0.3% | 24,600 | 328億9646万 | +1.62% | 11.16 | 0.64 |
| 11/27 | 1,035 | 1,035 | 1,000 | 1,008 | -0.79% | 14,400 | 329億9466万 | +2.23% | 11.2 | 0.64 |
| 11/26 | 1,045 | 1,052 | 1,008 | 1,016 | -1.74% | 23,500 | 332億5652万 | +3.25% | 11.28 | 0.64 |
| 11/25 | 1,062 | 1,062 | 1,020 | 1,034 | -2.36% | 16,600 | 338億4571万 | +5.62% | 11.48 | 0.65 |
| 11/24 | 1,053 | 1,060 | 1,036 | 1,059 | -0.28% | 23,000 | 346億6403万 | +8.62% | 11.76 | 0.67 |
| 11/20 | 1,065 | 1,065 | 1,033 | 1,062 | -0.19% | 17,200 | 347億6223万 | +9.48% | 11.8 | 0.67 |
| 11/19 | 1,067 | 1,074 | 1,055 | 1,064 | +1.04% | 30,400 | 348億2769万 | +10.14% | 11.82 | 0.67 |
| 11/18 | 1,042 | 1,060 | 1,042 | 1,053 | +1.06% | 21,200 | 344億6763万 | +9.57% | 11.7 | 0.67 |
| 11/17 | 1,008 | 1,042 | 1,005 | 1,042 | +1.56% | 34,500 | 341億757万 | +8.88% | 11.57 | 0.66 |
| 11/16 | 1,015 | 1,036 | 966 | 1,026 | -0.19% | 16,800 | 335億8385万 | +7.66% | 11.4 | 0.65 |
| 11/13 | 1,023 | 1,030 | 1,015 | 1,028 | +0.19% | 30,300 | 336億4931万 | +8.32% | 11.42 | 0.65 |
| 11/12 | 1,010 | 1,030 | 1,001 | 1,026 | +2.29% | 28,900 | 335億8385万 | +8.57% | 11.4 | 0.65 |
| 11/11 | 990 | 1,005 | 977 | 1,003 | +2.35% | 27,300 | 328億3099万 | +6.7% | 11.14 | 0.63 |
| 11/10 | 976 | 981 | 966 | 980 | -0.2% | 18,200 | 320億7814万 | +4.81% | 10.88 | 0.62 |
| 11/09 | 965 | 990 | 955 | 982 | +2.94% | 40,400 | 321億4360万 | +5.36% | 10.91 | 0.62 |
| 11/06 | 943 | 954 | 935 | 954 | +1.81% | 17,100 | 312億2709万 | +2.69% | 10.6 | 0.6 |
| 11/05 | 937 | 948 | 928 | 937 | +1.52% | 28,200 | 306億7063万 | +1.19% | 10.41 | 0.59 |
| 11/04 | 948 | 948 | 912 | 923 | +0.22% | 26,700 | 302億1237万 | -0.22% | 10.25 | 0.58 |
| 11/02 | 930 | 939 | 913 | 921 | -1.29% | 38,100 | 301億4690万 | -0.43% | 10.23 | 0.58 |
| 10/30 | 927 | 947 | 919 | 933 | +0.65% | 92,800 | 305億3970万 | +0.86% | 10.36 | 0.59 |
| 10/29 | 920 | 930 | 916 | 927 | +1.76% | 43,200 | 303億4330万 | +0.32% | 10.3 | 0.59 |
| 10/28 | 911 | 929 | 901 | 911 | -1.41% | 45,800 | 298億1958万 | -1.41% | 10.12 | 0.58 |
| 10/27 | 951 | 966 | 923 | 924 | -4.05% | 112,500 | 302億4510万 | -0.11% | 10.26 | 0.58 |
| 10/26 | 970 | 982 | 957 | 963 | +1.16% | 33,100 | 315億2168万 | +4% | 10.7 | 0.61 |
| 10/23 | 955 | 962 | 944 | 952 | +2.04% | 32,600 | 311億6162万 | +2.81% | 10.57 | 0.6 |
| 10/22 | 925 | 950 | 925 | 933 | -0.64% | 18,500 | 305億3970万 | +0.86% | 10.36 | 0.59 |
| 10/21 | 907 | 941 | 907 | 939 | +3.07% | 31,600 | 307億3609万 | +1.4% | 10.43 | 0.59 |
| 10/20 | 922 | 930 | 905 | 911 | -1.83% | 18,600 | 298億1958万 | -1.62% | 10.12 | 0.58 |
| 10/19 | 940 | 940 | 920 | 928 | -1.17% | 20,300 | 303億7603万 | 0% | 10.31 | 0.59 |
| 10/16 | 958 | 958 | 935 | 939 | -0.84% | 35,500 | 307億3609万 | +1.08% | 10.43 | 0.59 |
| 10/15 | 944 | 962 | 932 | 947 | +0.42% | 62,500 | 309億9796万 | +1.83% | 10.52 | 0.6 |
| 10/14 | 942 | 956 | 932 | 943 | -1.05% | 71,900 | 308億6703万 | +1.4% | 10.47 | 0.6 |
| 10/13 | 943 | 953 | 926 | 953 | +1.06% | 54,100 | 311億9435万 | +2.36% | 10.59 | 0.6 |
| 10/09 | 924 | 943 | 924 | 943 | +2.06% | 27,800 | 308億6703万 | +1.18% | 10.47 | 0.6 |
| 10/08 | 921 | 935 | 916 | 924 | -0.22% | 15,100 | 302億4510万 | -0.96% | 10.26 | 0.58 |
| 10/07 | 900 | 938 | 895 | 926 | +3% | 46,500 | 303億1057万 | -1.17% | 10.29 | 0.59 |
| 10/06 | 900 | 910 | 895 | 899 | +0.45% | 43,700 | 294億2678万 | -4.36% | 9.99 | 0.57 |
| 10/05 | 908 | 909 | 881 | 895 | -0.22% | 28,300 | 292億9585万 | -5.09% | 9.94 | 0.57 |
| 10/02 | 900 | 907 | 881 | 897 | 0% | 16,900 | 293億6132万 | -5.28% | 9.96 | 0.57 |
| 10/01 | 899 | 911 | 893 | 897 | +0.56% | 29,100 | 293億6132万 | -5.48% | 9.96 | 0.57 |
| 09/30 | 927 | 935 | 890 | 892 | -2.19% | 49,700 | 291億9765万 | -6.5% | 9.91 | 0.56 |
| 09/29 | 912 | 932 | 912 | 912 | -1.08% | 38,900 | 298億5231万 | -5.3% | 10.13 | 0.58 |
| 09/28 | 926 | 930 | 912 | 922 | 0% | 37,700 | 301億7964万 | -5.14% | 10.24 | 0.58 |
| 09/25 | 913 | 929 | 896 | 922 | +2.44% | 44,900 | 301億7964万 | -6.01% | 10.24 | 0.58 |
| 09/24 | 901 | 910 | 898 | 900 | -2.17% | 43,400 | 294億5952万 | -9.27% | 10 | 0.57 |
| 09/18 | 941 | 947 | 920 | 920 | -3.26% | 38,200 | 301億1417万 | -8.28% | 10.22 | 0.58 |
| 09/17 | 953 | 957 | 947 | 951 | +0.11% | 36,600 | 311億2889万 | -6.03% | 10.56 | 0.6 |
| 09/16 | 956 | 967 | 946 | 950 | +0.74% | 13,400 | 310億9616万 | -7.05% | 10.55 | 0.6 |
| 09/15 | 941 | 969 | 941 | 943 | +0.21% | 24,100 | 308億6703万 | -8.54% | 10.47 | 0.6 |
| 09/14 | 963 | 965 | 941 | 941 | -0.74% | 8,400 | 308億156万 | -9.61% | 10.45 | 0.6 |
| 09/11 | 950 | 985 | 941 | 948 | -0.63% | 64,700 | 310億3069万 | -9.89% | 10.53 | 0.6 |
| 09/10 | 950 | 969 | 942 | 954 | -1.14% | 20,500 | 312億2709万 | -10% | 10.6 | 0.6 |
| 09/09 | 950 | 975 | 940 | 965 | +3.21% | 35,100 | 315億8715万 | -9.81% | 10.72 | 0.61 |
| 09/08 | 963 | 987 | 934 | 935 | -3.31% | 16,100 | 306億516万 | -13.43% | 10.39 | 0.59 |
| 09/07 | 951 | 984 | 940 | 967 | +1.04% | 17,000 | 316億5261万 | -11.37% | 10.74 | 0.61 |
| 09/04 | 984 | 984 | 936 | 957 | -1.34% | 34,500 | 313億2528万 | -12.92% | 10.63 | 0.61 |
| 09/03 | 968 | 990 | 968 | 970 | +0.94% | 26,300 | 317億5081万 | -12.38% | 10.77 | 0.61 |
| 09/02 | 944 | 983 | 937 | 961 | -0.93% | 22,900 | 314億5622万 | -13.73% | 10.67 | 0.61 |
| 09/01 | 1,018 | 1,031 | 968 | 970 | -6.19% | 54,600 | 317億5081万 | -13.47% | 10.77 | 0.61 |
| 08/31 | 1,010 | 1,040 | 1,002 | 1,034 | +2.38% | 23,100 | 338億4571万 | -8.17% | 11.48 | 0.65 |
| 08/28 | 998 | 1,017 | 989 | 1,010 | +4.34% | 30,500 | 330億6012万 | -10.54% | 11.22 | 0.64 |
| 08/27 | 998 | 1,007 | 964 | 968 | -0.92% | 33,900 | 316億8535万 | -14.49% | 10.75 | 0.61 |
| 08/26 | 950 | 979 | 923 | 977 | +1.66% | 65,000 | 319億7994万 | -14.07% | 10.85 | 0.62 |
| 08/25 | 953 | 1,014 | 953 | 961 | -6.52% | 37,400 | 314億5622万 | -15.85% | 10.67 | 0.61 |
| 08/24 | 1,083 | 1,139 | 970 | 1,028 | -7.3% | 36,000 | 336億4931万 | -10.37% | 11.42 | 0.65 |
| 08/21 | 1,105 | 1,165 | 1,105 | 1,109 | -1.95% | 30,800 | 363億67万 | -3.57% | 12.32 | 0.7 |
| 08/20 | 1,139 | 1,163 | 1,131 | 1,131 | -1.91% | 20,700 | 370億2079万 | -1.65% | 12.56 | 0.72 |
| 08/19 | 1,194 | 1,200 | 1,140 | 1,153 | -3.68% | 25,000 | 377億4091万 | +0.35% | 12.81 | 0.73 |
| 08/18 | 1,173 | 1,198 | 1,159 | 1,197 | +1.87% | 9,600 | 391億8116万 | +4.36% | 13.3 | 0.76 |
| 08/17 | 1,153 | 1,185 | 1,151 | 1,175 | +1.91% | 14,300 | 384億6104万 | +2.89% | 13.05 | 0.74 |
| 08/14 | 1,180 | 1,185 | 1,145 | 1,153 | -3.11% | 32,300 | 377億4091万 | +1.41% | 12.81 | 0.73 |
| 08/13 | 1,176 | 1,202 | 1,163 | 1,190 | +0.42% | 20,700 | 389億5203万 | +4.94% | 13.22 | 0.75 |
| 08/12 | 1,196 | 1,210 | 1,183 | 1,185 | -1% | 25,200 | 387億8836万 | +4.87% | 13.16 | 0.75 |
| 08/11 | 1,200 | 1,219 | 1,192 | 1,197 | 0% | 28,300 | 391億8116万 | +6.12% | 13.3 | 0.76 |
| 08/10 | 1,180 | 1,200 | 1,166 | 1,197 | +2.66% | 34,400 | 391億8116万 | +6.4% | 13.3 | 0.76 |
| 08/07 | 1,181 | 1,181 | 1,160 | 1,166 | -1.69% | 19,300 | 381億6644万 | +3.83% | 12.95 | 0.74 |
| 08/06 | 1,217 | 1,218 | 1,169 | 1,186 | -2.55% | 33,200 | 388億2110万 | +5.8% | 13.17 | 0.75 |
| 08/05 | 1,216 | 1,225 | 1,204 | 1,217 | +0.58% | 41,900 | 398億3581万 | +8.76% | 13.52 | 0.77 |
| 08/04 | 1,172 | 1,210 | 1,169 | 1,210 | +3.42% | 49,000 | 396億668万 | +8.52% | 13.44 | 0.77 |
| 08/03 | 1,177 | 1,179 | 1,147 | 1,170 | +0.26% | 20,800 | 382億9737万 | +5.31% | 13 | 0.74 |
| 07/31 | 1,150 | 1,172 | 1,140 | 1,167 | +1.48% | 33,800 | 381億9917万 | +5.14% | 12.96 | 0.74 |
| 07/30 | 1,136 | 1,159 | 1,133 | 1,150 | +2.22% | 47,000 | 376億4272万 | +3.7% | 12.77 | 0.73 |
| 07/29 | 1,096 | 1,134 | 1,088 | 1,125 | +2.83% | 28,700 | 368億2440万 | +1.44% | 12.5 | 0.71 |
| 07/28 | 1,093 | 1,100 | 1,079 | 1,094 | -0.45% | 22,900 | 358億968万 | -1.35% | 12.15 | 0.69 |
| 07/27 | 1,098 | 1,105 | 1,082 | 1,099 | -0.27% | 21,400 | 359億7334万 | -0.99% | 12.21 | 0.7 |
| 07/24 | 1,110 | 1,110 | 1,096 | 1,102 | +0.36% | 13,800 | 360億7154万 | -0.72% | 12.24 | 0.7 |
| 07/23 | 1,092 | 1,100 | 1,089 | 1,098 | +1.2% | 9,300 | 359億4061万 | -1.17% | 12.2 | 0.69 |
| 07/22 | 1,085 | 1,091 | 1,080 | 1,085 | -1% | 12,000 | 355億1508万 | -2.43% | 12.05 | 0.69 |
| 07/21 | 1,100 | 1,100 | 1,086 | 1,096 | 0% | 14,800 | 358億7514万 | -1.7% | 12.17 | 0.69 |
| 07/17 | 1,116 | 1,116 | 1,090 | 1,096 | -1.97% | 8,200 | 358億7514万 | -1.79% | 12.17 | 0.69 |
| 07/16 | 1,108 | 1,119 | 1,061 | 1,118 | +2.1% | 26,700 | 365億9527万 | 0% | 12.42 | 0.71 |
| 07/15 | 1,110 | 1,110 | 1,083 | 1,095 | -1.26% | 26,400 | 358億4241万 | -2.14% | 12.16 | 0.69 |
| 07/14 | 1,105 | 1,109 | 1,094 | 1,109 | +2.69% | 15,900 | 363億67万 | -1.07% | 12.32 | 0.7 |
| 07/13 | 1,060 | 1,091 | 1,050 | 1,080 | +2.66% | 16,000 | 353億5142万 | -3.91% | 12 | 0.68 |
| 07/10 | 1,060 | 1,071 | 1,048 | 1,052 | -0.66% | 23,100 | 344億3490万 | -6.57% | 11.68 | 0.67 |
| 07/09 | 1,050 | 1,094 | 1,031 | 1,059 | -2.93% | 67,100 | 346億6403万 | -6.12% | 11.76 | 0.67 |
| 07/08 | 1,112 | 1,124 | 1,091 | 1,091 | -3.96% | 42,900 | 357億1148万 | -3.45% | 12.12 | 0.69 |
| 07/07 | 1,130 | 1,137 | 1,116 | 1,136 | +1.79% | 15,500 | 371億8446万 | +0.44% | 12.62 | 0.72 |
| 07/06 | 1,133 | 1,133 | 1,115 | 1,116 | -2.7% | 24,400 | 365億2980万 | -1.24% | 12.4 | 0.71 |
