株価チャート
2015/07/13~2015/12/08
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 |
12/08 | 472 | 472 | 462 | 465 | -0.21% | 32,200 | 207億717万 | -2.92% | - | 0.81 |
12/07 | 465 | 471 | 462 | 466 | +1.08% | 34,800 | 207億5171万 | -2.92% | - | 0.81 |
12/04 | 459 | 466 | 456 | 461 | -0.22% | 54,600 | 205億2905万 | -4.16% | - | 0.8 |
12/03 | 465 | 466 | 461 | 462 | -0.43% | 23,900 | 205億7358万 | -4.35% | - | 0.81 |
12/02 | 462 | 467 | 462 | 464 | -0.85% | 33,300 | 206億6264万 | -4.13% | - | 0.81 |
12/01 | 468 | 469 | 465 | 468 | +1.08% | 34,600 | 208億4077万 | -3.51% | - | 0.82 |
11/30 | 472 | 472 | 461 | 463 | -2.32% | 39,300 | 206億1811万 | -4.73% | - | 0.81 |
11/27 | 478 | 479 | 471 | 474 | -0.63% | 30,200 | 211億796万 | -2.67% | - | 0.83 |
11/26 | 486 | 486 | 474 | 477 | -0.21% | 40,200 | 212億4155万 | -2.05% | - | 0.83 |
11/25 | 480 | 489 | 476 | 478 | -0.42% | 36,900 | 212億8608万 | -1.85% | - | 0.83 |
11/24 | 472 | 482 | 470 | 480 | +1.27% | 45,300 | 213億7515万 | -1.44% | - | 0.84 |
11/20 | 477 | 479 | 470 | 474 | 0% | 33,300 | 211億796万 | -2.67% | - | 0.83 |
11/19 | 472 | 479 | 472 | 474 | +0.42% | 40,700 | 211億796万 | -2.67% | - | 0.83 |
11/18 | 463 | 472 | 462 | 472 | +2.16% | 53,900 | 210億1889万 | -2.88% | - | 0.82 |
11/17 | 463 | 463 | 458 | 462 | -0.22% | 72,000 | 205億7358万 | -4.94% | - | 0.81 |
11/16 | 456 | 465 | 456 | 463 | +1.54% | 86,000 | 206億1811万 | -4.73% | - | 0.81 |
11/13 | 446 | 469 | 445 | 456 | -9.16% | 275,100 | 203億639万 | -6.17% | - | 0.8 |
11/12 | 494 | 503 | 494 | 502 | +0.8% | 33,700 | 223億5484万 | +3.29% | - | 0.88 |
11/11 | 500 | 503 | 498 | 498 | -0.8% | 19,200 | 221億7672万 | +2.89% | - | 0.87 |
11/10 | 500 | 505 | 497 | 502 | -0.4% | 13,700 | 223億5484万 | +4.15% | - | 0.88 |
11/09 | 505 | 526 | 497 | 504 | 0% | 133,600 | 224億4390万 | +5% | - | 0.88 |
11/06 | 508 | 508 | 496 | 504 | -0.4% | 41,700 | 224億4390万 | +5.44% | - | 0.88 |
11/05 | 507 | 508 | 500 | 506 | +1% | 36,900 | 225億3297万 | +6.3% | - | 0.88 |
11/04 | 505 | 505 | 496 | 501 | +2.24% | 40,400 | 223億1031万 | +5.7% | - | 0.87 |
11/02 | 500 | 506 | 476 | 490 | -1.8% | 51,500 | 218億2046万 | +3.81% | - | 0.85 |
10/30 | 500 | 504 | 495 | 499 | +1.01% | 42,600 | 222億2125万 | +5.94% | - | 0.87 |
10/29 | 502 | 515 | 492 | 494 | -1.59% | 138,800 | 219億9859万 | +5.11% | - | 0.86 |
10/28 | 496 | 503 | 495 | 502 | +1.41% | 67,600 | 223億5484万 | +7.26% | - | 0.88 |
10/27 | 495 | 498 | 493 | 495 | 0% | 40,900 | 220億4312万 | +6% | - | 0.86 |
10/26 | 493 | 496 | 491 | 495 | +1.23% | 46,300 | 220億4312万 | +6.45% | - | 0.86 |
10/23 | 492 | 493 | 487 | 489 | +1.03% | 44,300 | 217億7593万 | +5.39% | - | 0.85 |
10/22 | 484 | 490 | 479 | 484 | -0.41% | 53,300 | 215億5327万 | +4.31% | - | 0.84 |
10/21 | 480 | 486 | 477 | 486 | +2.32% | 56,900 | 216億4234万 | +4.97% | - | 0.85 |
10/20 | 472 | 480 | 472 | 475 | +0.42% | 41,400 | 211億5249万 | +2.81% | - | 0.83 |
10/19 | 474 | 476 | 468 | 473 | +0.64% | 47,300 | 210億6343万 | +2.38% | - | 0.82 |
10/16 | 475 | 475 | 466 | 470 | +0.21% | 41,900 | 209億2983万 | +1.95% | - | 0.82 |
10/15 | 460 | 476 | 460 | 469 | +1.08% | 57,600 | 208億8530万 | +1.96% | - | 0.82 |
10/14 | 461 | 466 | 456 | 464 | +0.22% | 52,100 | 206億6264万 | +0.87% | - | 0.81 |
10/13 | 458 | 466 | 458 | 463 | +0.65% | 56,500 | 206億1811万 | +0.87% | - | 0.81 |
10/09 | 455 | 463 | 454 | 460 | +0.66% | 47,700 | 204億8452万 | +0.22% | - | 0.8 |
10/08 | 459 | 463 | 453 | 457 | -0.44% | 47,000 | 203億5092万 | -0.65% | - | 0.8 |
10/07 | 458 | 461 | 442 | 459 | +0.22% | 46,000 | 204億3998万 | -0.43% | - | 0.8 |
10/06 | 455 | 464 | 454 | 458 | +1.55% | 31,900 | 203億9545万 | -0.87% | - | 0.8 |
10/05 | 449 | 454 | 448 | 451 | +0.45% | 17,400 | 200億8373万 | -2.59% | - | 0.79 |
10/02 | 450 | 452 | 446 | 449 | -0.88% | 40,500 | 199億9467万 | -3.23% | - | 0.78 |
10/01 | 462 | 462 | 448 | 453 | -0.44% | 30,600 | 201億7279万 | -2.16% | - | 0.79 |
09/30 | 444 | 461 | 444 | 455 | +1.34% | 26,200 | 202億6186万 | -1.94% | - | 0.79 |
09/29 | 464 | 464 | 448 | 449 | -4.47% | 29,600 | 199億9467万 | -3.65% | - | 0.78 |
09/28 | 476 | 476 | 460 | 470 | +1.51% | 27,200 | 209億2983万 | 0% | - | 0.82 |
09/25 | 468 | 468 | 450 | 463 | +0.87% | 33,700 | 206億1811万 | -1.91% | - | 0.81 |
09/24 | 450 | 461 | 450 | 459 | +0.44% | 32,100 | 204億3998万 | -3.16% | - | 0.8 |
09/18 | 460 | 463 | 456 | 457 | -1.93% | 22,400 | 203億5092万 | -4.19% | - | 0.8 |
09/17 | 458 | 467 | 458 | 466 | +0.65% | 20,900 | 207億5171万 | -2.71% | - | 0.81 |
09/16 | 466 | 466 | 460 | 463 | -0.64% | 16,800 | 206億1811万 | -3.94% | - | 0.81 |
09/15 | 470 | 475 | 465 | 466 | -0.85% | 13,200 | 207億5171万 | -3.92% | - | 0.81 |
09/14 | 476 | 477 | 461 | 470 | -1.26% | 27,700 | 209億2983万 | -3.89% | - | 0.82 |
09/11 | 460 | 484 | 460 | 476 | +3.03% | 43,600 | 211億9702万 | -3.25% | - | 0.83 |
09/10 | 455 | 469 | 451 | 462 | -1.28% | 52,500 | 205億7358万 | -6.67% | - | 0.81 |
09/09 | 463 | 468 | 454 | 468 | +5.64% | 40,600 | 208億4077万 | -6.21% | - | 0.82 |
09/08 | 455 | 455 | 442 | 443 | -3.06% | 41,600 | 197億2748万 | -11.93% | - | 0.77 |
09/07 | 443 | 463 | 432 | 457 | +1.56% | 37,900 | 203億5092万 | -9.86% | - | 0.8 |
09/04 | 452 | 460 | 442 | 450 | -0.88% | 47,400 | 200億3920万 | -12.11% | - | 0.78 |
09/03 | 466 | 473 | 454 | 454 | -1.94% | 55,800 | 202億1733万 | -12.02% | - | 0.79 |
09/02 | 453 | 473 | 453 | 463 | -2.11% | 73,900 | 206億1811万 | -11.13% | - | 0.81 |
09/01 | 496 | 496 | 473 | 473 | -4.64% | 68,000 | 210億6343万 | -9.73% | - | 0.82 |
08/31 | 490 | 500 | 475 | 496 | +1.43% | 72,200 | 220億8765万 | -6.06% | - | 0.87 |
08/28 | 483 | 494 | 480 | 489 | +2.09% | 66,700 | 217億7593万 | -7.91% | - | 0.85 |
08/27 | 478 | 486 | 472 | 479 | +3.46% | 83,100 | 213億3062万 | -10.3% | - | 0.84 |
08/26 | 441 | 463 | 441 | 463 | +6.93% | 123,800 | 206億1811万 | -14.1% | - | 0.81 |
08/25 | 420 | 476 | 419 | 433 | -8.07% | 207,700 | 192億8216万 | -20.4% | - | 0.76 |
08/24 | 508 | 509 | 471 | 471 | -9.07% | 218,100 | 209億7436万 | -14.52% | - | 0.82 |
08/21 | 525 | 529 | 517 | 518 | -3.54% | 105,400 | 230億6735万 | -7% | - | 0.9 |
08/20 | 528 | 542 | 519 | 537 | +2.87% | 105,200 | 239億1345万 | -4.11% | - | 0.94 |
08/19 | 521 | 528 | 520 | 522 | +0.38% | 55,300 | 232億4547万 | -6.95% | - | 0.91 |
08/18 | 522 | 526 | 520 | 520 | -0.76% | 27,000 | 231億5641万 | -7.64% | - | 0.91 |
08/17 | 520 | 527 | 520 | 524 | 0% | 51,500 | 233億3454万 | -7.09% | - | 0.91 |
08/14 | 535 | 535 | 519 | 524 | -1.69% | 86,700 | 233億3454万 | -7.09% | - | 0.91 |
08/13 | 539 | 545 | 529 | 533 | -2.02% | 74,900 | 237億3532万 | -5.5% | - | 0.93 |
08/12 | 537 | 552 | 537 | 544 | -3.72% | 123,200 | 242億2517万 | -3.72% | - | 0.95 |
08/11 | 554 | 570 | 553 | 565 | +3.48% | 75,400 | 251億6033万 | -0.18% | - | 0.99 |
08/10 | 549 | 550 | 542 | 546 | -0.91% | 36,600 | 243億1423万 | -3.36% | - | 0.95 |
08/07 | 555 | 555 | 545 | 551 | -0.72% | 48,300 | 245億3689万 | -2.65% | - | 0.96 |
08/06 | 566 | 566 | 550 | 555 | -0.72% | 40,200 | 247億1501万 | -2.12% | - | 0.97 |
08/05 | 554 | 562 | 552 | 559 | +0.18% | 22,100 | 248億9314万 | -1.41% | - | 0.97 |
08/04 | 566 | 566 | 553 | 558 | -1.41% | 34,800 | 248億4861万 | -1.59% | - | 0.97 |
08/03 | 565 | 567 | 561 | 566 | -0.18% | 14,200 | 252億486万 | -0.18% | - | 0.99 |
07/31 | 556 | 567 | 555 | 567 | +1.61% | 40,100 | 252億4939万 | 0% | - | 0.99 |
07/30 | 559 | 562 | 555 | 558 | +0.72% | 27,200 | 248億4861万 | -1.76% | - | 0.97 |
07/29 | 572 | 573 | 550 | 554 | -2.29% | 36,900 | 246億7048万 | -2.81% | - | 0.97 |
07/28 | 558 | 586 | 557 | 567 | -0.18% | 74,100 | 252億4939万 | -0.87% | - | 0.99 |
07/27 | 589 | 589 | 566 | 568 | -2.07% | 68,300 | 252億9393万 | -0.87% | - | 0.99 |
07/24 | 587 | 588 | 578 | 580 | -1.02% | 48,900 | 258億2830万 | +1.05% | - | 1.01 |
07/23 | 592 | 604 | 584 | 586 | -0.51% | 48,300 | 260億9549万 | +2.09% | - | 1.02 |
07/22 | 605 | 605 | 589 | 589 | -2.97% | 87,400 | 262億2909万 | +2.61% | - | 1.03 |
07/21 | 612 | 619 | 591 | 607 | -1.62% | 112,300 | 270億3066万 | +5.57% | - | 1.06 |
07/17 | 617 | 628 | 612 | 617 | +0.65% | 280,500 | 274億7597万 | +7.49% | - | 1.08 |
07/16 | 565 | 625 | 562 | 613 | +10.05% | 573,300 | 272億9785万 | +6.98% | - | 1.07 |
07/15 | 556 | 561 | 552 | 557 | +0.36% | 46,100 | 248億408万 | -2.62% | - | 0.97 |
07/14 | 552 | 556 | 550 | 555 | +1.83% | 31,700 | 247億1501万 | -3.31% | - | 0.97 |
07/13 | 538 | 547 | 535 | 545 | +2.44% | 26,400 | 242億6970万 | -5.38% | - | 0.95 |