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 | 550 | 555 | 549 | 552 | +1.28% | 3,800 | 11億4871万 | -1.43% | 7.67 | 0.92 |
| 12/29 | 557 | 557 | 545 | 545 | -0.73% | 4,300 | 11億3414万 | -2.68% | 7.57 | 0.91 |
| 12/28 | 537 | 554 | 537 | 549 | +1.48% | 5,300 | 11億4246万 | -1.96% | 7.62 | 0.92 |
| 12/25 | 540 | 544 | 538 | 541 | -1.64% | 15,300 | 11億2582万 | -3.39% | 7.51 | 0.91 |
| 12/24 | 548 | 551 | 542 | 550 | +0.18% | 8,500 | 11億4455万 | -1.61% | 7.64 | 0.92 |
| 12/22 | 547 | 549 | 545 | 549 | +0.55% | 6,100 | 11億4246万 | -1.61% | 7.62 | 0.92 |
| 12/21 | 543 | 554 | 539 | 546 | +0.55% | 6,600 | 11億3622万 | -2.15% | 7.58 | 0.91 |
| 12/18 | 573 | 578 | 542 | 543 | -5.07% | 27,500 | 11億2998万 | -2.51% | 7.54 | 0.91 |
| 12/17 | 568 | 580 | 561 | 572 | 0% | 5,100 | 11億9033万 | +2.88% | 7.94 | 0.96 |
| 12/16 | 576 | 592 | 562 | 572 | +0.35% | 3,600 | 11億9033万 | +3.25% | 7.94 | 0.96 |
| 12/15 | 583 | 583 | 567 | 570 | -1.72% | 4,300 | 11億8617万 | +3.07% | 7.92 | 0.95 |
| 12/14 | 585 | 643 | 565 | 580 | -0.17% | 40,800 | 12億698万 | +5.45% | 8.06 | 0.97 |
| 12/11 | 596 | 596 | 577 | 581 | +0.52% | 8,200 | 12億906万 | +6.22% | 8.07 | 0.97 |
| 12/10 | 576 | 579 | 555 | 578 | -1.2% | 13,800 | 12億281万 | +6.25% | 8.03 | 0.97 |
| 12/09 | 605 | 605 | 570 | 585 | -3.31% | 18,600 | 12億1738万 | +7.93% | 8.12 | 0.98 |
| 12/08 | 616 | 645 | 585 | 605 | -2.42% | 36,900 | 12億5900万 | +12.24% | 8.4 | 1.01 |
| 12/07 | 572 | 620 | 560 | 620 | +8.77% | 27,200 | 12億9022万 | +15.67% | 8.61 | 1.04 |
| 12/04 | 549 | 570 | 545 | 570 | +1.97% | 19,900 | 11億8617万 | +6.94% | 7.92 | 0.95 |
| 12/03 | 542 | 610 | 542 | 559 | +3.14% | 94,600 | 11億6327万 | +5.27% | 7.76 | 0.94 |
| 12/02 | 545 | 546 | 539 | 542 | +0.56% | 4,700 | 11億2790万 | +2.26% | 7.53 | 0.91 |
| 12/01 | 547 | 547 | 537 | 539 | +0.37% | 10,700 | 11億2165万 | +1.89% | 7.49 | 0.9 |
| 11/30 | 546 | 546 | 537 | 537 | -0.37% | 2,300 | 11億1749万 | +1.51% | 7.46 | 0.9 |
| 11/27 | 545 | 545 | 539 | 539 | -0.92% | 3,700 | 11億2165万 | +2.08% | 7.49 | 0.9 |
| 11/26 | 548 | 553 | 544 | 544 | 0% | 10,000 | 11億3206万 | +3.03% | 7.56 | 0.91 |
| 11/25 | 551 | 551 | 540 | 544 | -0.91% | 3,600 | 11億3206万 | +3.03% | 7.56 | 0.91 |
| 11/24 | 549 | 552 | 543 | 549 | +1.48% | 9,000 | 11億4246万 | +3.98% | 7.62 | 0.92 |
| 11/20 | 540 | 548 | 539 | 541 | +0.56% | 7,600 | 11億2582万 | +2.66% | 7.51 | 0.91 |
| 11/19 | 532 | 539 | 531 | 538 | +2.09% | 5,400 | 11億1957万 | +2.09% | 7.47 | 0.9 |
| 11/18 | 530 | 535 | 527 | 527 | -0.75% | 8,700 | 10億9668万 | 0% | 7.32 | 0.88 |
| 11/17 | 532 | 534 | 530 | 531 | +0.38% | 4,700 | 11億501万 | +0.76% | 7.37 | 0.89 |
| 11/16 | 524 | 530 | 521 | 529 | -0.19% | 5,400 | 11億84万 | +0.38% | 7.35 | 0.88 |
| 11/13 | 535 | 540 | 521 | 530 | +0.38% | 13,000 | 11億293万 | +0.57% | 7.36 | 0.89 |
| 11/12 | 529 | 533 | 518 | 528 | +0.76% | 9,400 | 10億9876万 | +0.19% | 7.33 | 0.88 |
| 11/11 | 522 | 524 | 513 | 524 | -0.19% | 17,600 | 10億9044万 | -0.57% | 7.28 | 0.88 |
| 11/10 | 546 | 606 | 522 | 525 | +3.75% | 261,500 | 10億9252万 | -0.38% | 7.29 | 0.88 |
| 11/09 | 503 | 510 | 502 | 506 | +0.2% | 2,300 | 10億5298万 | -3.98% | 7.03 | 0.85 |
| 11/06 | 519 | 520 | 504 | 505 | -1.94% | 4,300 | 10億5090万 | -4.72% | 7.01 | 0.84 |
| 11/05 | 514 | 520 | 510 | 515 | -0.58% | 1,700 | 10億7171万 | -3.2% | 7.15 | 0.86 |
| 11/04 | 521 | 523 | 518 | 518 | -0.77% | 1,500 | 10億7795万 | -3% | 7.19 | 0.87 |
| 11/02 | 532 | 532 | 521 | 522 | -0.76% | 2,700 | 10億8628万 | -2.97% | 7.25 | 0.87 |
| 10/30 | 527 | 533 | 522 | 526 | -0.19% | 4,000 | 10億9460万 | -2.23% | 7.31 | 0.88 |
| 10/29 | 537 | 537 | 527 | 527 | 0% | 2,200 | 10億9668万 | -1.86% | 7.32 | 0.88 |
| 10/28 | 530 | 535 | 526 | 527 | -0.57% | 6,900 | 10億9668万 | -1.68% | 7.32 | 0.88 |
| 10/27 | 530 | 534 | 527 | 530 | +0.38% | 1,100 | 11億293万 | -1.12% | 7.36 | 0.89 |
| 10/26 | 531 | 531 | 525 | 528 | +0.38% | 4,800 | 10億9876万 | -1.31% | 7.33 | 0.88 |
| 10/23 | 532 | 533 | 526 | 526 | -0.57% | 5,000 | 10億9460万 | -1.68% | 7.31 | 0.88 |
| 10/22 | 533 | 533 | 525 | 529 | -0.94% | 2,300 | 11億84万 | -1.12% | 7.35 | 0.88 |
| 10/21 | 539 | 539 | 532 | 534 | -0.56% | 7,400 | 11億1125万 | -0.19% | 7.42 | 0.89 |
| 10/20 | 549 | 549 | 536 | 537 | -0.56% | 4,600 | 11億1749万 | +0.56% | 7.46 | 0.9 |
| 10/19 | 530 | 550 | 527 | 540 | +1.89% | 5,500 | 11億2374万 | +1.12% | 7.5 | 0.9 |
| 10/16 | 530 | 538 | 529 | 530 | -0.75% | 4,800 | 11億293万 | -0.56% | 7.36 | 0.89 |
| 10/15 | 529 | 552 | 527 | 534 | -0.37% | 8,600 | 11億1125万 | +0.38% | 7.42 | 0.89 |
| 10/14 | 533 | 549 | 533 | 536 | -0.37% | 12,800 | 11億1541万 | +0.75% | 7.44 | 0.9 |
| 10/13 | 525 | 560 | 525 | 538 | +1.89% | 20,100 | 11億1957万 | +0.94% | 7.47 | 0.9 |
| 10/09 | 526 | 534 | 522 | 528 | +0.76% | 7,300 | 10億9876万 | -1.12% | 7.33 | 0.88 |
| 10/08 | 526 | 535 | 522 | 524 | -0.95% | 8,600 | 10億9044万 | -2.24% | 7.28 | 0.88 |
| 10/07 | 523 | 529 | 523 | 529 | +0.57% | 5,600 | 11億84万 | -1.86% | 7.35 | 0.88 |
| 10/06 | 540 | 540 | 525 | 526 | -2.05% | 12,600 | 10億9460万 | -2.95% | 7.31 | 0.88 |
| 10/05 | 540 | 540 | 531 | 537 | +1.13% | 7,500 | 11億1749万 | -0.92% | 7.46 | 0.9 |
| 10/02 | 556 | 570 | 531 | 531 | -6.18% | 36,500 | 11億501万 | -1.85% | 7.37 | 0.89 |
| 10/01 | 548 | 579 | 540 | 566 | +1.98% | 26,700 | 11億7784万 | +5.2% | 7.86 | 0.95 |
| 09/30 | 592 | 592 | 532 | 555 | -4.64% | 71,300 | 11億5495万 | +3.54% | 7.71 | 0.93 |
| 09/29 | 645 | 664 | 551 | 582 | -5.37% | 325,300 | 12億1114万 | +8.38% | 8.08 | 0.97 |
| 09/28 | 615 | 615 | 615 | 615 | +19.42% | 22,100 | 12億7981万 | +14.31% | 8.54 | 1.03 |
| 09/25 | 504 | 515 | 503 | 515 | +1.78% | 1,000 | 10億7171万 | -4.28% | 7.15 | 0.86 |
| 09/24 | 506 | 520 | 506 | 506 | 0% | 1,700 | 10億5298万 | -6.47% | 7.03 | 0.85 |
| 09/18 | 507 | 518 | 500 | 506 | -2.13% | 6,300 | 10億5298万 | -6.81% | 7.03 | 0.85 |
| 09/17 | 508 | 517 | 508 | 517 | +1.97% | 1,200 | 10億7587万 | -5.31% | 7.18 | 0.86 |
| 09/16 | 520 | 525 | 500 | 507 | -3.43% | 2,600 | 10億5506万 | -7.48% | 7.04 | 0.85 |
| 09/15 | 516 | 525 | 513 | 525 | +0.77% | 1,900 | 10億9252万 | -4.55% | 7.29 | 0.88 |
| 09/14 | 535 | 535 | 521 | 521 | -2.62% | 1,700 | 10億8420万 | -5.79% | 7.24 | 0.87 |
| 09/11 | 516 | 536 | 516 | 535 | +3.68% | 800 | 11億1333万 | -3.6% | 7.43 | 0.9 |
| 09/10 | 525 | 525 | 515 | 516 | -2.46% | 500 | 10億7379万 | -7.36% | 7.17 | 0.86 |
| 09/09 | 529 | 529 | 525 | 529 | +3.73% | 1,600 | 11億84万 | -5.7% | 7.35 | 0.88 |
| 09/08 | 515 | 519 | 510 | 510 | -1.92% | 1,300 | 10億6131万 | -9.57% | 7.08 | 0.85 |
| 09/07 | 526 | 526 | 506 | 520 | -2.99% | 1,800 | 10億8212万 | -8.29% | 7.22 | 0.87 |
| 09/04 | 561 | 561 | 527 | 536 | -4.46% | 4,600 | 11億1541万 | -5.96% | 7.44 | 0.9 |
| 09/03 | 560 | 571 | 554 | 561 | +0.18% | 500 | 11億6744万 | -2.09% | 7.79 | 0.94 |
| 09/02 | 559 | 574 | 545 | 560 | -2.78% | 8,200 | 11億6536万 | -2.61% | 7.78 | 0.94 |
| 09/01 | 598 | 598 | 576 | 576 | -3.36% | 4,100 | 11億9865万 | -0.17% | 8 | 0.96 |
| 08/31 | 599 | 599 | 559 | 596 | +0.34% | 8,000 | 12億4027万 | +2.94% | 8.28 | 1 |
| 08/28 | 545 | 605 | 545 | 594 | +11.03% | 6,000 | 12億3611万 | +2.41% | 8.25 | 0.99 |
| 08/27 | 492 | 545 | 492 | 535 | +7% | 4,700 | 11億1333万 | -8.08% | 7.43 | 0.9 |
| 08/26 | 488 | 503 | 471 | 500 | +4.6% | 4,500 | 10億4050万 | -14.68% | 6.94 | 0.84 |
| 08/25 | 441 | 498 | 431 | 478 | -3.82% | 19,300 | 9億9471万 | -19.26% | 6.64 | 0.8 |
| 08/24 | 550 | 580 | 497 | 497 | -16.61% | 23,900 | 10億3425万 | -16.89% | 6.9 | 0.83 |
| 08/21 | 592 | 610 | 575 | 596 | -1% | 14,200 | 12億4027万 | -1.16% | 8.28 | 1 |
| 08/20 | 618 | 619 | 602 | 602 | +0.33% | 12,300 | 12億5276万 | -0.33% | 8.36 | 1.01 |
| 08/19 | 612 | 616 | 595 | 600 | -1.96% | 11,300 | 12億4860万 | -0.83% | 8.33 | 1 |
| 08/18 | 572 | 634 | 560 | 612 | +9.87% | 31,600 | 12億7357万 | +1.16% | 8.5 | 1.02 |
| 08/17 | 560 | 567 | 555 | 557 | -0.54% | 4,200 | 11億5911万 | -7.93% | 7.74 | 0.93 |
| 08/14 | 560 | 570 | 550 | 560 | -1.75% | 11,400 | 11億6536万 | -7.74% | 7.78 | 0.94 |
| 08/13 | 566 | 585 | 553 | 570 | -0.35% | 6,800 | 11億8617万 | -6.71% | 7.92 | 0.95 |
| 08/12 | 570 | 590 | 570 | 572 | -1.38% | 4,200 | 11億9033万 | -6.99% | 7.94 | 0.96 |
| 08/11 | 582 | 585 | 577 | 580 | -1.02% | 6,500 | 12億698万 | -6.6% | 8.06 | 0.97 |
| 08/10 | 594 | 594 | 581 | 586 | -1.35% | 3,400 | 12億1946万 | -5.94% | 8.14 | 0.98 |
| 08/07 | 608 | 608 | 594 | 594 | -2.62% | 1,900 | 12億3611万 | -4.96% | 8.25 | 0.99 |
| 08/06 | 581 | 610 | 581 | 610 | +3.92% | 7,600 | 12億6941万 | -3.17% | 8.47 | 1.02 |
| 08/05 | 599 | 599 | 576 | 587 | -1.68% | 4,400 | 12億2154万 | -7.12% | 8.15 | 0.98 |
| 08/04 | 598 | 600 | 586 | 597 | -0.5% | 3,500 | 12億4235万 | -5.69% | 8.29 | 1 |
