株価チャート
2015/07/31~2015/12/30
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 |
---|
2016 | 7/1, 株式分割 1→2 |
2015 |
12/30 | 555 | 555 | 535 | 535 | -1.38% | 11,200 | 16億4737万 | -2.9% | 9.1 | 0.34 |
12/29 | 541 | 544 | 539 | 543 | -0.46% | 2,400 | 16億7046万 | -1.72% | 9.23 | 0.35 |
12/28 | 550 | 550 | 536 | 545 | -1.27% | 4,800 | 16億7816万 | -1.45% | 9.27 | 0.35 |
12/25 | 558 | 558 | 550 | 552 | -0.63% | 17,600 | 16億9971万 | -0.18% | 9.39 | 0.35 |
12/24 | 564 | 564 | 556 | 556 | 0% | 5,600 | 17億1049万 | +0.45% | 9.45 | 0.36 |
12/22 | 556 | 562 | 556 | 556 | -0.09% | 1,000 | 17億1049万 | +0.45% | 9.45 | 0.36 |
12/21 | 552 | 561 | 552 | 556 | -0.27% | 11,000 | 17億1203万 | +0.72% | 9.46 | 0.36 |
12/18 | 550 | 558 | 550 | 558 | +1% | 4,200 | 17億1665万 | +1% | 9.48 | 0.36 |
12/17 | 557 | 560 | 552 | 552 | -0.54% | 5,200 | 16億9971万 | 0% | 9.39 | 0.35 |
12/16 | 550 | 555 | 550 | 555 | +0.91% | 400 | 17億895万 | +0.54% | 9.44 | 0.36 |
12/15 | 549 | 557 | 549 | 550 | +0.36% | 2,800 | 16億9356万 | -0.36% | 9.35 | 0.35 |
12/14 | 547 | 555 | 546 | 548 | -1.88% | 2,600 | 16億8740万 | -0.72% | 9.32 | 0.35 |
12/11 | 546 | 559 | 545 | 559 | +2.01% | 2,400 | 17億1973万 | +1.18% | 9.5 | 0.36 |
12/10 | 551 | 551 | 548 | 548 | -0.64% | 3,000 | 16億8586万 | -0.82% | 9.31 | 0.35 |
12/09 | 553 | 554 | 551 | 551 | -0.45% | 2,400 | 16億9663万 | -0.18% | 9.37 | 0.35 |
12/08 | 558 | 558 | 554 | 554 | 0% | 1,600 | 17億433万 | +0.27% | 9.41 | 0.35 |
12/07 | 559 | 559 | 553 | 554 | +0.64% | 3,800 | 17億433万 | +0.27% | 9.41 | 0.35 |
12/04 | 555 | 559 | 550 | 550 | -0.99% | 4,800 | 16億9356万 | -0.18% | 9.35 | 0.35 |
12/03 | 550 | 558 | 550 | 556 | +1% | 3,800 | 17億1049万 | +0.82% | 9.45 | 0.36 |
12/02 | 550 | 552 | 550 | 550 | 0% | 800 | 16億9356万 | 0% | 9.35 | 0.35 |
12/01 | 549 | 550 | 549 | 550 | 0% | 800 | 16億9356万 | +0.18% | 9.35 | 0.35 |
11/30 | 555 | 555 | 550 | 550 | -0.27% | 8,400 | 16億9356万 | +0.18% | 9.35 | 0.35 |
11/27 | 551 | 555 | 551 | 552 | -0.36% | 1,000 | 16億9817万 | +0.64% | 9.38 | 0.35 |
11/26 | 551 | 557 | 550 | 554 | 0% | 2,200 | 17億433万 | +1% | 9.41 | 0.35 |
11/25 | 556 | 559 | 553 | 554 | -0.45% | 2,400 | 17億433万 | +1.19% | 9.41 | 0.35 |
11/24 | 555 | 560 | 555 | 556 | +0.18% | 2,400 | 17億1203万 | +1.65% | 9.46 | 0.36 |
11/20 | 556 | 556 | 550 | 555 | -0.72% | 2,200 | 17億895万 | +1.65% | 9.44 | 0.36 |
11/19 | 550 | 559 | 550 | 559 | +2.1% | 1,200 | 17億2127万 | +2.38% | 9.51 | 0.36 |
11/18 | 549 | 550 | 548 | 548 | +0.09% | 1,800 | 16億8586万 | +0.46% | 9.31 | 0.35 |
11/17 | 545 | 547 | 545 | 547 | +0.46% | 600 | 16億8432万 | +0.37% | 9.3 | 0.35 |
11/16 | 545 | 560 | 545 | 545 | -0.37% | 4,800 | 16億7662万 | -0.09% | 9.26 | 0.35 |
11/13 | 553 | 553 | 546 | 547 | -1.09% | 3,600 | 16億8278万 | +0.28% | 9.3 | 0.35 |
11/12 | 552 | 563 | 551 | 553 | +0.18% | 2,800 | 17億125万 | +1.56% | 9.4 | 0.35 |
11/11 | 555 | 563 | 550 | 552 | -0.63% | 5,200 | 16億9817万 | +1.38% | 9.38 | 0.35 |
11/10 | 552 | 563 | 550 | 555 | -0.36% | 7,600 | 17億895万 | +2.02% | 9.44 | 0.36 |
11/09 | 568 | 568 | 557 | 557 | +0.72% | 3,800 | 17億1511万 | +2.58% | 9.47 | 0.36 |
11/06 | 554 | 561 | 553 | 553 | -0.18% | 1,600 | 17億279万 | +2.03% | 9.41 | 0.35 |
11/05 | 560 | 560 | 545 | 554 | -0.98% | 3,400 | 17億587万 | +2.4% | 9.42 | 0.35 |
11/04 | 545 | 560 | 545 | 560 | +2.66% | 1,800 | 17億2281万 | +3.42% | 9.52 | 0.36 |
11/02 | 560 | 560 | 545 | 545 | 0% | 1,400 | 16億7816万 | +0.93% | 9.27 | 0.35 |
10/30 | 537 | 560 | 537 | 545 | +1.21% | 4,000 | 16億7816万 | +0.93% | 9.27 | 0.35 |
10/29 | 538 | 544 | 538 | 539 | +0.47% | 2,200 | 16億5814万 | -0.09% | 9.16 | 0.34 |
10/28 | 535 | 550 | 535 | 536 | +0.19% | 3,200 | 16億5045万 | -0.56% | 9.12 | 0.34 |
10/27 | 536 | 540 | 535 | 535 | -0.74% | 3,200 | 16億4737万 | -0.56% | 9.1 | 0.34 |
10/26 | 540 | 541 | 535 | 539 | +0.28% | 3,200 | 16億5968万 | +0.19% | 9.17 | 0.35 |
10/23 | 538 | 538 | 538 | 538 | +0.19% | 600 | 16億5507万 | +0.09% | 9.14 | 0.34 |
10/22 | 536 | 537 | 536 | 537 | +0.19% | 400 | 16億5199万 | -0.09% | 9.13 | 0.34 |
10/21 | 538 | 547 | 535 | 536 | 0% | 3,400 | 16億4891万 | -0.09% | 9.11 | 0.34 |
10/20 | 534 | 548 | 534 | 536 | -2.46% | 800 | 16億4891万 | -0.09% | 9.11 | 0.34 |
10/16 | 549 | 549 | 549 | 549 | +1.1% | 400 | 16億9048万 | +2.62% | 9.34 | 0.35 |
10/15 | 543 | 543 | 543 | 543 | +1.02% | 400 | 16億7200万 | +1.69% | 9.24 | 0.35 |
10/14 | 548 | 548 | 538 | 538 | -2.09% | 1,400 | 16億5507万 | +0.47% | 9.14 | 0.34 |
10/13 | 543 | 549 | 543 | 549 | +1.2% | 400 | 16億9048万 | +2.62% | 9.34 | 0.35 |
10/09 | 540 | 555 | 540 | 543 | +0.46% | 1,400 | 16億7046万 | +1.59% | 9.23 | 0.35 |
10/08 | 540 | 540 | 540 | 540 | -0.92% | 400 | 16億6276万 | +1.12% | 9.18 | 0.35 |
10/07 | 538 | 550 | 538 | 545 | +1.3% | 2,600 | 16億7816万 | +2.06% | 9.27 | 0.35 |
10/06 | 540 | 549 | 536 | 538 | -0.28% | 3,600 | 16億5660万 | +0.94% | 9.15 | 0.34 |
10/05 | 530 | 548 | 530 | 540 | -0.92% | 4,000 | 16億6122万 | +1.22% | 9.18 | 0.35 |
10/02 | 550 | 550 | 545 | 545 | -1% | 600 | 16億7662万 | +2.35% | 9.26 | 0.35 |
10/01 | 526 | 550 | 526 | 550 | +4.76% | 2,600 | 16億9356万 | +3.38% | 9.35 | 0.35 |
09/30 | 526 | 533 | 525 | 525 | -0.57% | 5,000 | 16億1658万 | -1.13% | 8.93 | 0.34 |
09/29 | 543 | 543 | 526 | 528 | -3.12% | 3,600 | 16億2581万 | -0.75% | 8.98 | 0.34 |
09/28 | 543 | 574 | 543 | 545 | -0.09% | 2,600 | 16億7816万 | +2.06% | 9.27 | 0.35 |
09/25 | 535 | 546 | 535 | 546 | +1.96% | 1,000 | 16億7970万 | +1.96% | 9.28 | 0.35 |
09/24 | 529 | 538 | 529 | 535 | +1.13% | 5,600 | 16億4737万 | -0.19% | 9.1 | 0.34 |
09/18 | 529 | 529 | 529 | 529 | +0.09% | 800 | 16億2889万 | -1.49% | 9 | 0.34 |
09/17 | 525 | 529 | 525 | 529 | +0.67% | 800 | 16億2735万 | -1.77% | 8.99 | 0.34 |
09/16 | 525 | 525 | 525 | 525 | +0.67% | 400 | 16億1658万 | -2.78% | 8.93 | 0.34 |
09/15 | 523 | 525 | 520 | 522 | +0.29% | 2,800 | 16億580万 | -3.78% | 8.87 | 0.33 |
09/14 | 529 | 530 | 520 | 520 | -1.7% | 1,400 | 16億118万 | -4.41% | 8.84 | 0.33 |
09/10 | 524 | 529 | 523 | 529 | +0.95% | 2,600 | 16億2889万 | -3.11% | 9 | 0.34 |
09/09 | 537 | 537 | 524 | 524 | +0.48% | 800 | 16億1350万 | -4.38% | 8.91 | 0.34 |
09/08 | 528 | 528 | 522 | 522 | -1.14% | 400 | 16億580万 | -5.35% | 8.87 | 0.33 |
09/07 | 528 | 528 | 528 | 528 | -0.09% | 4,200 | 16億2427万 | -4.78% | 8.97 | 0.34 |
09/04 | 547 | 547 | 525 | 528 | -3.56% | 5,200 | 16億2581万 | -5.38% | 8.98 | 0.34 |
09/03 | 534 | 548 | 534 | 548 | +2.53% | 600 | 16億8586万 | -2.41% | 9.31 | 0.35 |
09/02 | 534 | 534 | 525 | 534 | 0% | 800 | 16億4429万 | -5.15% | 9.08 | 0.34 |
09/01 | 541 | 541 | 534 | 534 | -1.29% | 4,800 | 16億4429万 | -5.82% | 9.08 | 0.34 |
08/31 | 547 | 548 | 541 | 541 | +0.93% | 2,000 | 16億6584万 | -4.92% | 9.2 | 0.35 |
08/28 | 532 | 537 | 531 | 536 | +1.04% | 2,200 | 16億5045万 | -6.13% | 9.12 | 0.34 |
08/27 | 533 | 540 | 531 | 531 | -0.47% | 5,000 | 16億3351万 | -7.42% | 9.02 | 0.34 |
08/26 | 521 | 533 | 521 | 533 | +0.95% | 9,400 | 16億4121万 | -7.47% | 9.07 | 0.34 |
08/25 | 523 | 538 | 504 | 528 | +1.05% | 9,000 | 16億2581万 | -8.65% | 8.98 | 0.34 |
08/24 | 538 | 538 | 515 | 523 | -2.97% | 20,000 | 16億888万 | -10.07% | 8.89 | 0.33 |
08/21 | 551 | 551 | 535 | 539 | -3.41% | 23,200 | 16億5814万 | -7.63% | 9.16 | 0.34 |
08/20 | 560 | 560 | 555 | 558 | -0.45% | 4,600 | 17億1665万 | -4.7% | 9.48 | 0.36 |
08/19 | 572 | 573 | 556 | 560 | -1.75% | 10,200 | 17億2435万 | -4.44% | 9.53 | 0.36 |
08/18 | 570 | 570 | 570 | 570 | 0% | 400 | 17億5514万 | -2.9% | 9.7 | 0.36 |
08/17 | 573 | 573 | 570 | 570 | +1.33% | 2,600 | 17億5514万 | -3.06% | 9.7 | 0.36 |
08/14 | 572 | 572 | 561 | 563 | -1.57% | 7,800 | 17億3205万 | -4.34% | 9.57 | 0.36 |
08/13 | 570 | 575 | 568 | 572 | +0.35% | 3,000 | 17億5976万 | -2.81% | 9.72 | 0.37 |
08/12 | 563 | 570 | 563 | 570 | -0.09% | 3,200 | 17億5360万 | -3.15% | 9.69 | 0.36 |
08/11 | 565 | 570 | 565 | 570 | +0.97% | 2,600 | 17億5514万 | -3.23% | 9.7 | 0.36 |
08/10 | 573 | 574 | 553 | 565 | -1.91% | 8,800 | 17億3820万 | -4.48% | 9.6 | 0.36 |
08/07 | 585 | 585 | 575 | 576 | -2.46% | 4,400 | 17億7207万 | -2.79% | 9.79 | 0.37 |
08/06 | 568 | 592 | 568 | 590 | -0.92% | 11,600 | 18億1672万 | -0.51% | 10.04 | 0.38 |
08/05 | 610 | 610 | 594 | 596 | -1.08% | 4,800 | 18億3366万 | +0.25% | 10.13 | 0.38 |
08/04 | 613 | 613 | 588 | 602 | -2.11% | 8,200 | 18億5367万 | +1.35% | 10.24 | 0.39 |
08/03 | 610 | 615 | 603 | 615 | +2.07% | 4,200 | 18億9370万 | +3.54% | 10.46 | 0.39 |
07/31 | 618 | 618 | 601 | 603 | 0% | 2,600 | 18億5521万 | +1.6% | 10.25 | 0.39 |