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 | 1,648 | 1,662 | 1,600 | 1,608 | -0.68% | 57,800 | 268億9026万 | -3.13% | 11.42 | 0.59 |
12/29 | 1,594 | 1,626 | 1,582 | 1,619 | +0.81% | 53,200 | 270億7421万 | -2.88% | 11.5 | 0.59 |
12/28 | 1,530 | 1,617 | 1,522 | 1,606 | +7.42% | 113,800 | 268億5681万 | -4.12% | 11.4 | 0.59 |
12/25 | 1,507 | 1,549 | 1,489 | 1,495 | -2.29% | 123,900 | 250億58万 | -11.17% | 10.62 | 0.55 |
12/24 | 1,550 | 1,577 | 1,524 | 1,530 | -1.73% | 61,500 | 255億8588万 | -9.73% | 10.86 | 0.56 |
12/22 | 1,574 | 1,589 | 1,557 | 1,557 | -1.33% | 82,200 | 260億3739万 | -8.73% | 11.06 | 0.57 |
12/21 | 1,567 | 1,586 | 1,543 | 1,578 | -0.57% | 98,900 | 263億8857万 | -7.99% | 11.21 | 0.58 |
12/18 | 1,600 | 1,643 | 1,587 | 1,587 | -0.81% | 123,600 | 265億3908万 | -8.11% | 11.27 | 0.58 |
12/17 | 1,626 | 1,664 | 1,598 | 1,600 | +0.88% | 126,000 | 267億5648万 | -7.94% | 11.36 | 0.58 |
12/16 | 1,593 | 1,606 | 1,584 | 1,586 | -0.38% | 67,000 | 265億2236万 | -9.22% | 11.26 | 0.58 |
12/15 | 1,628 | 1,633 | 1,588 | 1,592 | -1.3% | 83,400 | 266億2269万 | -9.39% | 11.3 | 0.58 |
12/14 | 1,623 | 1,631 | 1,584 | 1,613 | -3.82% | 82,100 | 269億7387万 | -8.61% | 11.45 | 0.59 |
12/11 | 1,640 | 1,680 | 1,634 | 1,677 | +0.72% | 54,500 | 280億4413万 | -5.09% | 11.91 | 0.61 |
12/10 | 1,650 | 1,679 | 1,650 | 1,665 | -1.01% | 60,300 | 278億4346万 | -5.72% | 11.82 | 0.61 |
12/09 | 1,664 | 1,696 | 1,662 | 1,682 | -0.47% | 53,400 | 281億2774万 | -4.7% | 11.94 | 0.61 |
12/08 | 1,731 | 1,731 | 1,689 | 1,690 | -2.59% | 61,200 | 282億6153万 | -4.14% | 12 | 0.62 |
12/07 | 1,739 | 1,760 | 1,730 | 1,735 | +0.99% | 47,500 | 290億1405万 | -1.42% | 12.32 | 0.63 |
12/04 | 1,725 | 1,725 | 1,703 | 1,718 | -1.77% | 85,400 | 287億2977万 | -2.11% | 12.2 | 0.63 |
12/03 | 1,751 | 1,758 | 1,722 | 1,749 | -0.17% | 89,700 | 292億4817万 | -0.11% | 12.42 | 0.64 |
12/02 | 1,800 | 1,807 | 1,745 | 1,752 | -2.67% | 127,900 | 292億9834万 | +0.4% | 12.44 | 0.64 |
12/01 | 1,729 | 1,800 | 1,725 | 1,800 | +4.47% | 135,700 | 301億104万 | +3.45% | 12.78 | 0.66 |
11/30 | 1,744 | 1,749 | 1,704 | 1,723 | -2.6% | 126,600 | 288億1338万 | -0.63% | 12.23 | 0.63 |
11/27 | 1,761 | 1,781 | 1,741 | 1,769 | -0.45% | 94,600 | 295億8263万 | +2.25% | 12.56 | 0.65 |
11/26 | 1,800 | 1,815 | 1,772 | 1,777 | -1.11% | 67,000 | 297億1641万 | +2.95% | 12.62 | 0.65 |
11/25 | 1,793 | 1,806 | 1,780 | 1,797 | +0.9% | 103,000 | 300億5087万 | +4.54% | 12.76 | 0.66 |
11/24 | 1,793 | 1,814 | 1,779 | 1,781 | -2.04% | 85,600 | 297億8330万 | +4.03% | 12.65 | 0.65 |
11/20 | 1,800 | 1,820 | 1,789 | 1,818 | +0.78% | 63,300 | 304億205万 | +6.57% | 12.91 | 0.66 |
11/19 | 1,816 | 1,833 | 1,788 | 1,804 | +0.61% | 115,800 | 301億6793万 | +6.24% | 12.81 | 0.66 |
11/18 | 1,844 | 1,846 | 1,790 | 1,793 | -1.32% | 157,800 | 299億8398万 | +6.09% | 12.73 | 0.66 |
11/17 | 1,793 | 1,843 | 1,793 | 1,817 | +2.66% | 110,700 | 303億8532万 | +7.83% | 12.9 | 0.66 |
11/16 | 1,812 | 1,819 | 1,706 | 1,770 | -5.35% | 222,800 | 295億9935万 | +5.48% | 12.57 | 0.65 |
11/13 | 1,866 | 1,878 | 1,837 | 1,870 | -0.43% | 75,900 | 312億7163万 | +11.78% | 13.28 | 0.68 |
11/12 | 1,841 | 1,883 | 1,840 | 1,878 | +2.79% | 158,100 | 314億541万 | +12.79% | 13.34 | 0.69 |
11/11 | 1,814 | 1,845 | 1,794 | 1,827 | -0.11% | 95,400 | 305億5255万 | +10.59% | 12.97 | 0.67 |
11/10 | 1,783 | 1,835 | 1,770 | 1,829 | +2.06% | 135,900 | 305億8600万 | +11.46% | 12.99 | 0.67 |
11/09 | 1,698 | 1,802 | 1,691 | 1,792 | +7.05% | 347,100 | 299億6725万 | +10.07% | 12.72 | 0.65 |
11/06 | 1,623 | 1,689 | 1,593 | 1,674 | +2.32% | 103,500 | 279億9396万 | +3.65% | 11.89 | 0.61 |
11/05 | 1,640 | 1,655 | 1,611 | 1,636 | -0.24% | 54,800 | 273億5850万 | +1.87% | 11.62 | 0.6 |
11/04 | 1,648 | 1,682 | 1,637 | 1,640 | +0.99% | 123,000 | 274億2539万 | +2.76% | 11.65 | 0.6 |
11/02 | 1,590 | 1,638 | 1,590 | 1,624 | +0.43% | 65,800 | 271億5782万 | +2.33% | 11.53 | 0.59 |
10/30 | 1,631 | 1,636 | 1,595 | 1,617 | -0.8% | 64,600 | 270億4076万 | +2.47% | 11.48 | 0.59 |
10/29 | 1,629 | 1,632 | 1,596 | 1,630 | +1.75% | 82,300 | 272億5816万 | +3.95% | 11.57 | 0.6 |
10/28 | 1,625 | 1,630 | 1,594 | 1,602 | -0.31% | 44,400 | 267億8992万 | +2.56% | 11.38 | 0.59 |
10/27 | 1,629 | 1,629 | 1,598 | 1,607 | -0.86% | 57,700 | 268億7353万 | +3.08% | 11.41 | 0.59 |
10/26 | 1,645 | 1,658 | 1,611 | 1,621 | -1.46% | 155,600 | 271億765万 | +4.38% | 11.51 | 0.59 |
10/23 | 1,666 | 1,676 | 1,642 | 1,645 | +0.61% | 106,400 | 275億900万 | +6.47% | 11.68 | 0.6 |
10/22 | 1,640 | 1,666 | 1,628 | 1,635 | -1.51% | 61,700 | 273億4177万 | +6.38% | 11.61 | 0.6 |
10/21 | 1,620 | 1,661 | 1,613 | 1,660 | +2.79% | 99,500 | 277億5984万 | +8.5% | 11.79 | 0.61 |
10/20 | 1,624 | 1,624 | 1,597 | 1,615 | -0.06% | 28,300 | 270億732万 | +6.11% | 11.47 | 0.59 |
10/19 | 1,645 | 1,645 | 1,592 | 1,616 | -0.49% | 52,000 | 270億2404万 | +6.53% | 11.48 | 0.59 |
10/16 | 1,620 | 1,644 | 1,608 | 1,624 | +0.37% | 77,000 | 271億5782万 | +7.76% | 11.53 | 0.59 |
10/15 | 1,585 | 1,629 | 1,578 | 1,618 | +1.06% | 57,200 | 270億5749万 | +8.16% | 11.49 | 0.59 |
10/14 | 1,660 | 1,666 | 1,596 | 1,601 | -4.07% | 67,000 | 267億7320万 | +7.67% | 11.37 | 0.59 |
10/13 | 1,650 | 1,694 | 1,632 | 1,669 | +1.09% | 184,500 | 279億1035万 | +12.77% | 11.85 | 0.61 |
10/09 | 1,637 | 1,659 | 1,608 | 1,651 | -0.3% | 115,800 | 276億934万 | +12.47% | 11.72 | 0.6 |
10/08 | 1,625 | 1,668 | 1,624 | 1,656 | +0.49% | 134,500 | 276億9295万 | +13.58% | 11.76 | 0.61 |
10/07 | 1,590 | 1,651 | 1,576 | 1,648 | +6.12% | 173,800 | 275億5917万 | +13.66% | 11.7 | 0.6 |
10/06 | 1,588 | 1,615 | 1,552 | 1,553 | -1.33% | 118,400 | 259億7050万 | +7.55% | 11.03 | 0.57 |
10/05 | 1,522 | 1,576 | 1,512 | 1,574 | +6.28% | 189,200 | 263億2168万 | +9.38% | 11.18 | 0.58 |
10/02 | 1,450 | 1,489 | 1,431 | 1,481 | +0.75% | 74,100 | 247億6646万 | +3.35% | 10.52 | 0.54 |
10/01 | 1,465 | 1,483 | 1,402 | 1,470 | +0.82% | 123,100 | 245億8251万 | +3.01% | 10.44 | 0.54 |
09/30 | 1,386 | 1,483 | 1,386 | 1,458 | +5.04% | 119,100 | 243億8184万 | +2.32% | 10.35 | 0.53 |
09/29 | 1,384 | 1,419 | 1,380 | 1,388 | -2.05% | 83,200 | 232億1124万 | -3% | 9.86 | 0.51 |
09/28 | 1,423 | 1,452 | 1,393 | 1,417 | +2.24% | 83,500 | 236億9620万 | -2.07% | 10.06 | 0.52 |
09/25 | 1,387 | 1,394 | 1,343 | 1,386 | +0.22% | 88,800 | 231億7780万 | -4.94% | 9.84 | 0.51 |
09/24 | 1,425 | 1,433 | 1,383 | 1,383 | -5.47% | 86,900 | 231億2763万 | -5.98% | 9.82 | 0.51 |
09/18 | 1,525 | 1,525 | 1,452 | 1,463 | -4.75% | 99,900 | 244億6545万 | -1.28% | 10.39 | 0.53 |
09/17 | 1,491 | 1,557 | 1,484 | 1,536 | +5.13% | 157,400 | 256億8622万 | +3.09% | 10.91 | 0.56 |
09/16 | 1,452 | 1,485 | 1,440 | 1,461 | +2.53% | 65,400 | 244億3201万 | -2.21% | 10.37 | 0.53 |
09/15 | 1,435 | 1,498 | 1,411 | 1,425 | -0.21% | 104,600 | 238億2999万 | -5.06% | 10.12 | 0.52 |
09/14 | 1,467 | 1,474 | 1,410 | 1,428 | -2.66% | 49,300 | 238億8015万 | -5.49% | 10.14 | 0.52 |
09/11 | 1,477 | 1,482 | 1,454 | 1,467 | -0.07% | 55,500 | 245億3234万 | -3.42% | 10.42 | 0.54 |
09/10 | 1,430 | 1,477 | 1,408 | 1,468 | -0.74% | 96,700 | 245億4907万 | -4.36% | 10.42 | 0.54 |
09/09 | 1,400 | 1,484 | 1,400 | 1,479 | +7.72% | 127,600 | 247億3302万 | -4.52% | 10.5 | 0.54 |
09/08 | 1,356 | 1,423 | 1,356 | 1,373 | +1.4% | 86,300 | 229億6040万 | -12.1% | 9.75 | 0.5 |
09/07 | 1,354 | 1,399 | 1,319 | 1,354 | -2.17% | 118,000 | 226億4267万 | -14.03% | 9.61 | 0.49 |
09/04 | 1,420 | 1,420 | 1,355 | 1,384 | -3.08% | 112,700 | 231億4435万 | -13.07% | 9.83 | 0.51 |
09/03 | 1,400 | 1,449 | 1,400 | 1,428 | +4.01% | 142,800 | 238億8015万 | -11.19% | 10.14 | 0.52 |
09/02 | 1,387 | 1,418 | 1,358 | 1,373 | -1.86% | 131,000 | 229億6040万 | -15.25% | 9.75 | 0.5 |
09/01 | 1,454 | 1,466 | 1,398 | 1,399 | -3.78% | 126,800 | 233億9519万 | -14.33% | 9.93 | 0.51 |
08/31 | 1,508 | 1,508 | 1,446 | 1,454 | -3% | 132,800 | 243億1495万 | -11.72% | 10.32 | 0.53 |
08/28 | 1,461 | 1,525 | 1,461 | 1,499 | +4.75% | 167,800 | 250億6747万 | -9.54% | 10.64 | 0.55 |
08/27 | 1,503 | 1,520 | 1,421 | 1,431 | +0.28% | 153,400 | 239億3032万 | -14.21% | 10.16 | 0.52 |
08/26 | 1,386 | 1,440 | 1,327 | 1,427 | +7.62% | 233,900 | 238億6343万 | -15.21% | 10.13 | 0.52 |
08/25 | 1,326 | 1,433 | 1,279 | 1,326 | -6.36% | 325,200 | 221億7443万 | -22% | 9.42 | 0.48 |
08/24 | 1,528 | 1,549 | 1,397 | 1,416 | -12% | 413,300 | 236億7948万 | -17.63% | 10.05 | 0.52 |
08/21 | 1,702 | 1,718 | 1,607 | 1,609 | -9.71% | 451,600 | 269億698万 | -7.32% | 11.43 | 0.59 |
08/20 | 1,677 | 1,785 | 1,677 | 1,782 | +5.32% | 291,600 | 298億2万 | +2.18% | 12.65 | 0.65 |
08/19 | 1,731 | 1,742 | 1,674 | 1,692 | -1.97% | 151,400 | 282億9497万 | -3.09% | 12.01 | 0.62 |
08/18 | 1,659 | 1,728 | 1,656 | 1,726 | +4.23% | 199,200 | 288億6355万 | -1.48% | 12.26 | 0.63 |
08/17 | 1,668 | 1,670 | 1,647 | 1,656 | 0% | 40,400 | 276億9295万 | -5.69% | 11.76 | 0.61 |
08/14 | 1,620 | 1,659 | 1,620 | 1,656 | +0.55% | 72,600 | 276億9295万 | -5.96% | 11.76 | 0.61 |
08/13 | 1,623 | 1,675 | 1,623 | 1,647 | +0.98% | 119,000 | 275億4245万 | -6.74% | 11.7 | 0.6 |
08/12 | 1,651 | 1,670 | 1,623 | 1,631 | -1.63% | 198,100 | 272億7488万 | -7.96% | 11.58 | 0.6 |
08/11 | 1,654 | 1,669 | 1,643 | 1,658 | +0.36% | 268,900 | 277億2640万 | -7.01% | 11.77 | 0.61 |
08/10 | 1,701 | 1,737 | 1,647 | 1,652 | -10.94% | 661,600 | 276億2606万 | -7.76% | 11.73 | 0.6 |
08/07 | 1,830 | 1,856 | 1,818 | 1,855 | +1.53% | 92,500 | 310億2079万 | +2.83% | 13.17 | 0.68 |
08/06 | 1,820 | 1,838 | 1,786 | 1,827 | +1.9% | 92,800 | 305億5255万 | +1.05% | 12.97 | 0.67 |
08/05 | 1,725 | 1,808 | 1,709 | 1,793 | +5.04% | 116,500 | 299億8398万 | -1.21% | 12.73 | 0.66 |
08/04 | 1,761 | 1,761 | 1,701 | 1,707 | -3.34% | 139,200 | 285億4581万 | -6.41% | 12.12 | 0.62 |