株価チャート
2015/06/11～2015/11/19
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 |
| 11/19 | 1,057 | 1,057 | 1,057 | 1,057 | 0% | 500 | 57億5173万 | +3.32% | 5.79 | 0.4 |
| 11/18 | 1,057 | 1,057 | 1,057 | 1,057 | +0.67% | 100 | 57億5173万 | +3.42% | 5.79 | 0.4 |
| 11/17 | 1,050 | 1,057 | 1,050 | 1,050 | +0.77% | 1,200 | 57億1364万 | +2.94% | 5.75 | 0.39 |
| 11/16 | 1,042 | 1,042 | 1,042 | 1,042 | -1.79% | 100 | 56億7011万 | +2.36% | 5.71 | 0.39 |
| 11/13 | 1,066 | 1,066 | 1,058 | 1,061 | -0.47% | 9,400 | 57億7350万 | +4.33% | 5.81 | 0.4 |
| 11/12 | 1,068 | 1,068 | 1,055 | 1,066 | -0.28% | 3,700 | 58億71万 | +5.13% | 5.84 | 0.4 |
| 11/11 | 1,055 | 1,070 | 1,055 | 1,069 | +5.74% | 16,300 | 58億1703万 | +5.74% | 5.86 | 0.4 |
| 11/10 | 1,010 | 1,011 | 996 | 1,011 | 0% | 3,300 | 55億142万 | +0.3% | 5.54 | 0.38 |
| 11/09 | 1,002 | 1,015 | 1,002 | 1,011 | +1.1% | 2,100 | 55億142万 | +0.4% | 5.54 | 0.38 |
| 11/06 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | 54億4156万 | -0.7% | 5.48 | 0.37 |
| 11/05 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | 54億4156万 | -0.79% | 5.48 | 0.37 |
| 11/02 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 600 | 54億4156万 | -0.89% | 5.48 | 0.37 |
| 10/30 | 1,000 | 1,000 | 1,000 | 1,000 | +0.1% | 200 | 54億4156万 | -0.89% | 5.48 | 0.37 |
| 10/29 | 1,009 | 1,009 | 999 | 999 | -0.99% | 1,000 | 54億3612万 | -1.09% | 5.47 | 0.37 |
| 10/28 | 1,009 | 1,009 | 1,009 | 1,009 | 0% | 400 | 54億9054万 | -0.2% | 5.53 | 0.38 |
| 10/27 | 1,015 | 1,015 | 1,009 | 1,009 | -1.18% | 400 | 54億9054万 | -0.2% | 5.53 | 0.38 |
| 10/26 | 1,021 | 1,029 | 1,021 | 1,021 | +0.69% | 1,000 | 55億5584万 | +0.99% | 5.6 | 0.38 |
| 10/23 | 1,014 | 1,014 | 1,014 | 1,014 | +1.5% | 1,600 | 55億1774万 | +0.3% | 5.56 | 0.38 |
| 10/22 | 999 | 999 | 999 | 999 | 0% | 1,200 | 54億3612万 | -1.28% | 5.47 | 0.37 |
| 10/21 | 998 | 999 | 998 | 999 | +0.1% | 600 | 54億3612万 | -1.19% | 5.47 | 0.37 |
| 10/20 | 998 | 998 | 998 | 998 | -0.8% | 200 | 54億3068万 | -1.29% | 5.47 | 0.37 |
| 10/19 | 1,002 | 1,006 | 1,002 | 1,006 | -2.52% | 1,500 | 54億7421万 | -0.59% | 5.51 | 0.38 |
| 10/16 | 1,033 | 1,033 | 1,032 | 1,032 | -0.1% | 300 | 56億1569万 | +1.98% | 5.66 | 0.39 |
| 10/15 | 1,033 | 1,033 | 1,033 | 1,033 | 0% | 2,700 | 56億2113万 | +2.08% | 5.66 | 0.39 |
| 10/09 | 1,026 | 1,033 | 1,020 | 1,033 | +1.27% | 1,100 | 56億2113万 | +2.08% | 5.66 | 0.39 |
| 10/08 | 1,010 | 1,020 | 1,010 | 1,020 | +1.19% | 2,400 | 55億5039万 | +0.69% | 5.59 | 0.38 |
| 10/07 | 1,008 | 1,008 | 1,008 | 1,008 | -0.2% | 100 | 54億8510万 | -0.4% | 5.52 | 0.38 |
| 10/06 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 600 | 54億9598万 | -0.2% | 5.54 | 0.38 |
| 10/02 | 995 | 1,010 | 995 | 1,010 | +2.02% | 200 | 54億9598万 | -0.3% | 5.54 | 0.38 |
| 10/01 | 989 | 990 | 989 | 990 | 0% | 900 | 53億8715万 | -2.46% | 5.43 | 0.37 |
| 09/30 | 991 | 991 | 990 | 990 | 0% | 800 | 53億8715万 | -2.65% | 5.43 | 0.37 |
| 09/29 | 995 | 995 | 990 | 990 | -0.5% | 700 | 53億8715万 | -2.94% | 5.43 | 0.37 |
| 09/28 | 1,000 | 1,000 | 995 | 995 | -1.97% | 1,700 | 54億1436万 | -2.83% | 5.45 | 0.37 |
| 09/25 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 200 | 55億2319万 | -1.07% | 5.56 | 0.38 |
| 09/24 | 1,015 | 1,015 | 1,015 | 1,015 | -0.39% | 9,700 | 55億2319万 | -1.26% | 5.56 | 0.38 |
| 09/18 | 1,019 | 1,019 | 1,019 | 1,019 | +0.89% | 100 | 55億4495万 | -1.07% | 5.58 | 0.38 |
| 09/17 | 1,010 | 1,010 | 1,010 | 1,010 | -0.98% | 400 | 54億9598万 | -2.04% | 5.54 | 0.38 |
| 09/16 | 1,015 | 1,020 | 1,015 | 1,020 | +0.1% | 1,500 | 55億5039万 | -1.35% | 5.59 | 0.38 |
| 09/15 | 1,020 | 1,020 | 1,019 | 1,019 | 0% | 3,100 | 55億4495万 | -2.11% | 5.58 | 0.38 |
| 09/14 | 1,016 | 1,019 | 1,016 | 1,019 | +0.39% | 300 | 55億4495万 | -2.95% | 5.58 | 0.38 |
| 09/11 | 1,020 | 1,020 | 1,015 | 1,015 | -0.49% | 300 | 55億2319万 | -3.88% | 5.56 | 0.38 |
| 09/10 | 1,020 | 1,020 | 1,020 | 1,020 | -0.49% | 400 | 55億5039万 | -3.95% | 5.59 | 0.38 |
| 09/09 | 1,021 | 1,025 | 1,020 | 1,025 | +3.02% | 5,200 | 55億7760万 | -3.94% | 5.62 | 0.38 |
| 09/07 | 995 | 995 | 989 | 995 | -0.2% | 4,100 | 54億1436万 | -7.18% | 5.45 | 0.37 |
| 09/04 | 1,006 | 1,006 | 997 | 997 | -2.25% | 19,100 | 54億2524万 | -7.6% | 5.46 | 0.37 |
| 09/02 | 1,000 | 1,020 | 1,000 | 1,020 | +2% | 300 | 55億5039万 | -5.99% | 5.59 | 0.38 |
| 09/01 | 1,000 | 1,002 | 999 | 1,000 | -2.25% | 7,100 | 54億4156万 | -8.34% | 5.48 | 0.37 |
| 08/31 | 1,046 | 1,046 | 1,020 | 1,023 | -2.94% | 1,800 | 55億6672万 | -6.83% | 5.61 | 0.38 |
| 08/28 | 1,044 | 1,054 | 1,030 | 1,054 | +1.05% | 2,700 | 57億3541万 | -4.53% | 5.78 | 0.4 |
| 08/27 | 1,014 | 1,046 | 1,013 | 1,043 | +3.47% | 1,000 | 56億7555万 | -5.95% | 5.72 | 0.39 |
| 08/26 | 1,015 | 1,015 | 1,002 | 1,008 | +0.6% | 700 | 54億8510万 | -9.52% | 5.52 | 0.38 |
| 08/25 | 1,010 | 1,010 | 997 | 1,002 | -2.24% | 6,500 | 54億5245万 | -10.62% | 5.49 | 0.38 |
| 08/24 | 1,044 | 1,044 | 1,025 | 1,025 | -3.03% | 6,700 | 55億7760万 | -9.13% | 5.62 | 0.38 |
| 08/21 | 1,060 | 1,060 | 1,055 | 1,057 | -0.38% | 1,900 | 57億5173万 | -6.79% | 5.79 | 0.4 |
| 08/20 | 1,063 | 1,063 | 1,061 | 1,061 | -0.38% | 1,600 | 57億7350万 | -6.93% | 5.81 | 0.4 |
| 08/19 | 1,066 | 1,066 | 1,065 | 1,065 | -0.47% | 300 | 57億9526万 | -6.82% | 5.84 | 0.4 |
| 08/18 | 1,075 | 1,075 | 1,070 | 1,070 | +0.94% | 500 | 58億2247万 | -6.71% | 5.86 | 0.4 |
| 08/17 | 1,055 | 1,060 | 1,055 | 1,060 | 0% | 300 | 57億6806万 | -7.75% | 5.81 | 0.4 |
| 08/14 | 1,060 | 1,060 | 1,060 | 1,060 | +0.28% | 3,600 | 57億6806万 | -8.07% | 5.81 | 0.4 |
| 08/13 | 1,052 | 1,058 | 1,042 | 1,057 | +1.34% | 3,300 | 57億5173万 | -8.64% | 5.79 | 0.4 |
| 08/12 | 1,075 | 1,082 | 1,038 | 1,043 | -5.1% | 26,300 | 56億7555万 | -10.16% | 5.72 | 0.39 |
| 08/11 | 1,138 | 1,144 | 1,068 | 1,099 | -8.26% | 23,400 | 59億8028万 | -5.75% | 6.02 | 0.41 |
| 08/10 | 1,232 | 1,236 | 1,195 | 1,198 | -3.07% | 7,400 | 65億1899万 | +2.48% | 6.57 | 0.45 |
| 08/07 | 1,176 | 1,250 | 1,165 | 1,236 | +5.01% | 28,900 | 67億2577万 | +5.82% | 6.77 | 0.46 |
| 08/06 | 1,168 | 1,180 | 1,168 | 1,177 | +2.35% | 8,900 | 64億472万 | +1.03% | 6.45 | 0.44 |
| 08/05 | 1,150 | 1,150 | 1,150 | 1,150 | +0.17% | 100 | 62億5780万 | -1.29% | 6.3 | 0.43 |
| 08/04 | 1,148 | 1,148 | 1,148 | 1,148 | -0.35% | 100 | 62億4692万 | -1.63% | 6.29 | 0.43 |
| 08/03 | 1,152 | 1,152 | 1,152 | 1,152 | -1.54% | 100 | 62億6868万 | -1.37% | 6.31 | 0.43 |
| 07/29 | 1,170 | 1,170 | 1,169 | 1,170 | +2.18% | 900 | 63億6663万 | +0.17% | 6.41 | 0.44 |
| 07/28 | 1,163 | 1,163 | 1,140 | 1,145 | -2.14% | 5,300 | 62億3059万 | -1.97% | 6.27 | 0.43 |
| 07/27 | 1,173 | 1,173 | 1,170 | 1,170 | -0.26% | 200 | 63億6663万 | +0.09% | 6.41 | 0.44 |
| 07/24 | 1,178 | 1,178 | 1,173 | 1,173 | +0.26% | 200 | 63億8295万 | +0.34% | 6.43 | 0.44 |
| 07/23 | 1,178 | 1,178 | 1,170 | 1,170 | -0.68% | 2,000 | 63億6663万 | +0.09% | 6.41 | 0.44 |
| 07/22 | 1,178 | 1,178 | 1,178 | 1,178 | 0% | 900 | 64億1016万 | +0.77% | 6.46 | 0.44 |
| 07/21 | 1,182 | 1,182 | 1,178 | 1,178 | -0.34% | 700 | 64億1016万 | +0.77% | 6.46 | 0.44 |
| 07/17 | 1,180 | 1,182 | 1,164 | 1,182 | +0.17% | 800 | 64億3193万 | +1.03% | 6.48 | 0.44 |
| 07/16 | 1,178 | 1,180 | 1,177 | 1,180 | -0.17% | 600 | 64億2105万 | +0.85% | 6.47 | 0.44 |
| 07/15 | 1,182 | 1,182 | 1,182 | 1,182 | -0.34% | 9,200 | 64億3193万 | +1.11% | 6.48 | 0.44 |
| 07/14 | 1,158 | 1,186 | 1,158 | 1,186 | +3.13% | 2,900 | 64億5369万 | +1.45% | 6.5 | 0.44 |
| 07/13 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 500 | 62億5780万 | -1.63% | 6.3 | 0.43 |
| 07/10 | 1,147 | 1,150 | 1,147 | 1,150 | +1.41% | 500 | 62億5780万 | -1.71% | 6.3 | 0.43 |
| 07/09 | 1,139 | 1,139 | 1,126 | 1,134 | -0.96% | 6,300 | 61億7073万 | -3.16% | 6.21 | 0.43 |
| 07/08 | 1,177 | 1,177 | 1,145 | 1,145 | -2.8% | 7,300 | 62億3059万 | -2.39% | 6.27 | 0.43 |
| 07/07 | 1,160 | 1,178 | 1,160 | 1,178 | +1.73% | 700 | 64億1016万 | +0.34% | 6.46 | 0.44 |
| 07/06 | 1,160 | 1,163 | 1,158 | 1,158 | 0% | 300 | 63億133万 | -1.28% | 6.35 | 0.43 |
| 07/03 | 1,173 | 1,173 | 1,140 | 1,158 | -1.03% | 4,300 | 63億133万 | -1.36% | 6.35 | 0.43 |
| 07/02 | 1,170 | 1,170 | 1,170 | 1,170 | -0.68% | 1,000 | 63億6663万 | -0.34% | 6.41 | 0.44 |
| 07/01 | 1,160 | 1,178 | 1,160 | 1,178 | +0.94% | 1,700 | 64億1016万 | +0.34% | 6.46 | 0.44 |
| 06/29 | 1,171 | 1,171 | 1,167 | 1,167 | -1.1% | 1,300 | 63億5030万 | -0.6% | 6.4 | 0.44 |
| 06/26 | 1,180 | 1,180 | 1,180 | 1,180 | -0.34% | 2,100 | 64億2105万 | +0.51% | 6.47 | 0.44 |
| 06/25 | 1,184 | 1,184 | 1,184 | 1,184 | +1.11% | 1,300 | 64億4281万 | +0.85% | 6.49 | 0.44 |
| 06/24 | 1,175 | 1,175 | 1,171 | 1,171 | +0.17% | 1,100 | 63億7207万 | -0.17% | 6.42 | 0.44 |
| 06/23 | 1,169 | 1,169 | 1,169 | 1,169 | +0.17% | 100 | 63億6119万 | -0.43% | 6.41 | 0.44 |
| 06/22 | 1,167 | 1,167 | 1,167 | 1,167 | 0% | 300 | 63億5030万 | -0.6% | 6.4 | 0.44 |
| 06/19 | 1,167 | 1,167 | 1,167 | 1,167 | 0% | 100 | 63億5030万 | -0.68% | 6.4 | 0.44 |
| 06/18 | 1,172 | 1,172 | 1,167 | 1,167 | -0.68% | 1,300 | 63億5030万 | -0.68% | 6.4 | 0.44 |
| 06/16 | 1,172 | 1,175 | 1,172 | 1,175 | +0.43% | 12,200 | 63億9384万 | 0% | 6.44 | 0.44 |
| 06/15 | 1,187 | 1,187 | 1,170 | 1,170 | -1.43% | 5,400 | 63億6663万 | -0.43% | 6.41 | 0.44 |
| 06/12 | 1,186 | 1,187 | 1,183 | 1,187 | +0.25% | 1,200 | 64億5914万 | +1.02% | 6.51 | 0.44 |
| 06/11 | 1,176 | 1,184 | 1,176 | 1,184 | +0.25% | 600 | 64億4281万 | +0.85% | 6.49 | 0.44 |
