株価チャート
2015/06/23~2015/12/30
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 |
---|
2020 | 7/1, 株式分割 1→2 |
2015 |
12/30 | 413 | 413 | 401 | 401 | -1.84% | 2,200 | 21億6540万 | +0.5% | - | 0.58 |
12/29 | 409 | 409 | 409 | 409 | -1.21% | 400 | 22億590万 | +2.38% | - | 0.59 |
12/28 | 414 | 414 | 414 | 414 | +6.44% | 200 | 22億3290万 | +3.63% | - | 0.6 |
12/25 | 387 | 390 | 387 | 389 | -0.38% | 1,600 | 20億9790万 | -2.39% | - | 0.56 |
12/24 | 391 | 391 | 387 | 390 | -0.13% | 2,200 | 21億600万 | -2.26% | - | 0.57 |
12/22 | 391 | 391 | 391 | 391 | 0% | 1,000 | 21億870万 | -2.13% | - | 0.57 |
12/21 | 391 | 391 | 391 | 391 | -3.22% | 2,800 | 21億870万 | -1.88% | - | 0.57 |
12/18 | 404 | 404 | 404 | 404 | 0% | 7,000 | 21億7890万 | +1.38% | - | 0.59 |
12/17 | 400 | 404 | 400 | 404 | +0.88% | 5,000 | 21億7890万 | +1.64% | - | 0.59 |
12/16 | 400 | 400 | 400 | 400 | -0.12% | 2,400 | 21億6000万 | +1.01% | - | 0.58 |
12/15 | 403 | 403 | 401 | 401 | +1.39% | 10,600 | 21億6270万 | +1.39% | - | 0.58 |
12/14 | 395 | 395 | 395 | 395 | 0% | 14,000 | 21億3300万 | 0% | - | 0.57 |
12/11 | 395 | 396 | 395 | 395 | -1.86% | 1,000 | 21億3300万 | +0.25% | - | 0.57 |
12/10 | 404 | 404 | 403 | 403 | -0.37% | 600 | 21億7350万 | +2.42% | - | 0.59 |
12/09 | 395 | 404 | 388 | 404 | +2.28% | 2,800 | 21億8160万 | +2.8% | - | 0.59 |
12/08 | 395 | 395 | 395 | 395 | 0% | 200 | 21億3300万 | +0.77% | - | 0.57 |
12/07 | 395 | 395 | 395 | 395 | 0% | 600 | 21億3300万 | +0.77% | - | 0.57 |
12/03 | 399 | 399 | 395 | 395 | -0.75% | 2,200 | 21億3300万 | +1.02% | - | 0.57 |
12/02 | 398 | 398 | 398 | 398 | -1.49% | 1,200 | 21億4920万 | +1.79% | - | 0.58 |
12/01 | 398 | 405 | 398 | 404 | -0.12% | 2,800 | 21億8160万 | +3.32% | - | 0.59 |
11/30 | 405 | 405 | 405 | 405 | +0.12% | 1,800 | 21億8430万 | +3.72% | - | 0.59 |
11/27 | 404 | 404 | 404 | 404 | +0.12% | 1,000 | 21億8160万 | +3.86% | - | 0.59 |
11/26 | 400 | 404 | 400 | 404 | +0.88% | 3,200 | 21億7890万 | +3.99% | - | 0.59 |
11/25 | 400 | 400 | 400 | 400 | +1.91% | 3,600 | 21億6000万 | +3.36% | - | 0.58 |
11/24 | 393 | 393 | 393 | 393 | -1.88% | 600 | 21億1950万 | +1.42% | - | 0.57 |
11/20 | 400 | 403 | 400 | 400 | -0.12% | 2,000 | 21億6000万 | +3.36% | - | 0.58 |
11/19 | 395 | 404 | 395 | 401 | +0.25% | 4,600 | 21億6270万 | +3.76% | - | 0.58 |
11/18 | 405 | 405 | 398 | 400 | +0.63% | 9,600 | 21億5730万 | +3.77% | - | 0.58 |
11/17 | 392 | 397 | 392 | 397 | +1.93% | 5,200 | 21億4380万 | +3.39% | - | 0.58 |
11/16 | 384 | 390 | 384 | 390 | +3.18% | 4,200 | 21億330万 | +1.7% | - | 0.57 |
11/13 | 385 | 402 | 378 | 378 | -1.95% | 12,600 | 20億3850万 | -1.44% | - | 0.55 |
11/12 | 385 | 385 | 385 | 385 | 0% | 1,400 | 20億7900万 | +0.26% | - | 0.56 |
11/11 | 381 | 389 | 377 | 385 | +1.18% | 9,600 | 20億7900万 | +0.26% | - | 0.56 |
11/10 | 384 | 385 | 381 | 381 | 0% | 31,600 | 20億5470万 | -0.91% | - | 0.55 |
11/06 | 383 | 383 | 380 | 381 | +0.13% | 1,400 | 20億5470万 | -0.65% | - | 0.55 |
11/05 | 380 | 380 | 380 | 380 | +0.53% | 1,000 | 20億5200万 | -0.52% | - | 0.55 |
11/04 | 379 | 382 | 378 | 378 | -2.07% | 1,400 | 20億4120万 | -1.05% | - | 0.55 |
11/02 | 386 | 386 | 386 | 386 | +0.13% | 600 | 20億8440万 | +1.31% | - | 0.56 |
10/30 | 393 | 393 | 386 | 386 | -2.28% | 2,000 | 20億8170万 | +1.18% | - | 0.56 |
10/29 | 392 | 399 | 392 | 395 | +3.14% | 1,200 | 21億3030万 | +3.82% | - | 0.57 |
10/23 | 378 | 383 | 378 | 383 | -0.26% | 2,200 | 20億6550万 | +0.92% | - | 0.56 |
10/22 | 385 | 386 | 384 | 384 | -0.39% | 1,000 | 20億7090万 | +1.19% | - | 0.56 |
10/21 | 380 | 385 | 380 | 385 | -4.23% | 2,400 | 20億7900万 | +1.85% | - | 0.56 |
10/20 | 402 | 402 | 402 | 402 | +8.36% | 5,400 | 21億7080万 | +6.63% | - | 0.58 |
10/13 | 371 | 371 | 371 | 371 | -1.07% | 4,000 | 20億340万 | -1.07% | - | 0.54 |
10/09 | 375 | 375 | 375 | 375 | -1.83% | 2,600 | 20億2500万 | 0% | - | 0.55 |
10/02 | 382 | 382 | 382 | 382 | -1.93% | 400 | 20億6280万 | +1.6% | - | 0.56 |
10/01 | 390 | 390 | 390 | 390 | -0.51% | 400 | 21億330万 | +3.59% | - | 0.57 |
09/30 | 414 | 414 | 392 | 392 | -1.88% | 4,000 | 21億1410万 | +4.12% | - | 0.57 |
09/29 | 399 | 399 | 399 | 399 | +6.12% | 200 | 21億5460万 | +6.4% | - | 0.58 |
09/28 | 376 | 376 | 376 | 376 | +0.4% | 400 | 20億3040万 | +0.53% | - | 0.55 |
09/25 | 374 | 375 | 374 | 375 | +0.4% | 600 | 20億2230万 | +0.13% | - | 0.55 |
09/24 | 373 | 373 | 373 | 373 | -1.97% | 1,200 | 20億1420万 | -0.27% | - | 0.55 |
09/18 | 413 | 413 | 381 | 381 | -1.17% | 7,200 | 20億5470万 | +1.74% | - | 0.56 |
09/17 | 385 | 385 | 385 | 385 | +0.65% | 200 | 20億7900万 | +2.94% | - | 0.56 |
09/16 | 399 | 399 | 383 | 383 | -4.38% | 4,800 | 20億6550万 | +2.27% | - | 0.56 |
09/15 | 400 | 400 | 400 | 400 | +7.96% | 5,600 | 21億6000万 | +6.67% | - | 0.59 |
09/14 | 371 | 371 | 371 | 371 | +1.37% | 400 | 20億70万 | -1.2% | - | 0.54 |
09/09 | 366 | 366 | 366 | 366 | 0% | 1,800 | 19億7370万 | -2.79% | - | 0.54 |
09/08 | 366 | 366 | 366 | 366 | 0% | 1,600 | 19億7370万 | -3.31% | - | 0.54 |
09/07 | 370 | 370 | 366 | 366 | -1.35% | 2,000 | 19億7370万 | -3.56% | - | 0.54 |
09/04 | 371 | 371 | 371 | 371 | 0% | 1,200 | 20億70万 | -2.5% | - | 0.54 |
09/03 | 373 | 373 | 371 | 371 | -0.67% | 1,200 | 20億70万 | -2.76% | - | 0.54 |
09/02 | 373 | 374 | 373 | 373 | 0% | 1,000 | 20億1420万 | -2.61% | - | 0.55 |
09/01 | 378 | 378 | 365 | 373 | -1.32% | 1,800 | 20億1420万 | -2.86% | - | 0.55 |
08/31 | 375 | 378 | 375 | 378 | +5% | 2,600 | 20億4120万 | -1.82% | - | 0.55 |
08/28 | 357 | 360 | 357 | 360 | +1.27% | 1,400 | 19億4400万 | -6.49% | - | 0.53 |
08/26 | 354 | 356 | 354 | 356 | +0.42% | 1,800 | 19億1970万 | -8.14% | - | 0.52 |
08/25 | 365 | 365 | 354 | 354 | -4.97% | 2,200 | 19億1160万 | -8.76% | - | 0.52 |
08/24 | 385 | 385 | 373 | 373 | -3.25% | 1,800 | 20億1150万 | -4.49% | - | 0.55 |
08/20 | 385 | 385 | 380 | 385 | +0.13% | 1,200 | 20億7900万 | -1.53% | - | 0.56 |
08/19 | 382 | 388 | 382 | 385 | -3.03% | 2,800 | 20億7630万 | -1.91% | - | 0.56 |
08/18 | 397 | 397 | 397 | 397 | +6.44% | 6,200 | 21億4110万 | +0.89% | - | 0.58 |
08/14 | 373 | 373 | 373 | 373 | 0% | 200 | 20億1150万 | -5.22% | - | 0.55 |
08/13 | 373 | 373 | 371 | 373 | +0.81% | 3,000 | 20億1150万 | -5.7% | - | 0.55 |
08/12 | 369 | 372 | 369 | 370 | +0.27% | 2,800 | 19億9530万 | -6.69% | - | 0.54 |
08/11 | 372 | 372 | 368 | 369 | -0.81% | 2,600 | 19億8990万 | -7.18% | - | 0.54 |
08/10 | 372 | 372 | 372 | 372 | -2.37% | 1,200 | 20億610万 | -6.66% | - | 0.54 |
08/05 | 381 | 381 | 381 | 381 | -4.76% | 400 | 20億5470万 | -4.88% | - | 0.56 |
08/03 | 400 | 400 | 400 | 400 | -0.37% | 200 | 21億5730万 | -0.37% | - | 0.59 |
07/31 | 430 | 430 | 399 | 401 | +0.25% | 2,600 | 21億6540万 | +0.25% | - | 0.59 |
07/30 | 400 | 400 | 400 | 400 | 0% | 400 | 21億6000万 | 0% | - | 0.59 |
07/28 | 400 | 400 | 400 | 400 | 0% | 200 | 21億6000万 | 0% | - | 0.59 |
07/22 | 390 | 400 | 390 | 400 | +0.13% | 1,400 | 21億6000万 | +0.25% | - | 0.59 |
07/21 | 400 | 400 | 400 | 400 | 0% | 5,400 | 21億5730万 | +0.13% | - | 0.59 |
07/17 | 400 | 400 | 400 | 400 | 0% | 400 | 21億5730万 | +0.13% | - | 0.59 |
07/16 | 400 | 400 | 400 | 400 | -0.13% | 2,400 | 21億5730万 | +0.38% | - | 0.59 |
07/15 | 404 | 404 | 400 | 400 | -0.5% | 1,000 | 21億6000万 | +0.5% | - | 0.59 |
07/14 | 395 | 403 | 395 | 402 | +1.77% | 1,000 | 21億7080万 | +1.01% | - | 0.59 |
07/13 | 395 | 395 | 395 | 395 | +0.51% | 600 | 21億3300万 | -0.75% | - | 0.58 |
07/08 | 398 | 398 | 393 | 393 | -1.13% | 800 | 21億2220万 | -1.26% | - | 0.58 |
07/07 | 405 | 405 | 398 | 398 | +1.27% | 1,400 | 21億4650万 | +0.13% | - | 0.58 |
07/06 | 392 | 393 | 392 | 393 | +0.13% | 800 | 21億1950万 | -1.13% | - | 0.58 |
07/02 | 388 | 392 | 388 | 392 | -2.73% | 1,200 | 21億1680万 | -1.26% | - | 0.57 |
07/01 | 398 | 403 | 398 | 403 | -0.62% | 400 | 21億7620万 | +1.77% | - | 0.59 |
06/30 | 415 | 415 | 406 | 406 | -0.37% | 2,600 | 21億8970万 | +2.4% | - | 0.6 |
06/29 | 406 | 407 | 406 | 407 | -0.61% | 600 | 21億9780万 | +3.04% | - | 0.6 |
06/26 | 405 | 410 | 405 | 410 | -0.12% | 600 | 22億1130万 | +4.2% | - | 0.6 |
06/24 | 410 | 410 | 410 | 410 | +2.24% | 200 | 22億1400万 | +4.86% | - | 0.6 |
06/23 | 401 | 401 | 401 | 401 | 0% | 200 | 21億6540万 | +3.08% | - | 0.59 |