株価チャート
2015/04/21~2015/12/28
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 |
---|
2023 | 1/1, 株式分割 1→2 |
2015 |
12/28 | 770 | 770 | 770 | 770 | -4.29% | 1,000 | 29億5680万 | -1.91% | 18.48 | 0.83 |
12/25 | 810 | 810 | 805 | 805 | +1.9% | 2,800 | 30億8928万 | +2.35% | 19.31 | 0.87 |
12/24 | 786 | 790 | 786 | 790 | +1.02% | 400 | 30億3168万 | +0.45% | 18.95 | 0.85 |
12/22 | 782 | 782 | 782 | 782 | -2.5% | 400 | 30億96万 | -0.7% | 18.75 | 0.84 |
12/21 | 802 | 802 | 802 | 802 | 0% | 200 | 30億7776万 | +1.71% | 19.23 | 0.86 |
12/18 | 802 | 802 | 802 | 802 | +0.06% | 800 | 30億7776万 | +1.71% | 19.23 | 0.86 |
12/17 | 796 | 810 | 796 | 801 | +0.82% | 600 | 30億7584万 | +1.78% | 19.22 | 0.86 |
12/16 | 795 | 795 | 795 | 795 | 0% | 400 | 30億5088万 | +0.95% | 19.07 | 0.86 |
12/15 | 795 | 795 | 795 | 795 | 0% | 200 | 30億5088万 | +0.82% | 19.07 | 0.86 |
12/14 | 795 | 795 | 795 | 795 | 0% | 200 | 30億5088万 | +0.95% | 19.07 | 0.86 |
12/11 | 795 | 795 | 795 | 795 | 0% | 200 | 30億5088万 | +1.08% | 19.07 | 0.86 |
12/08 | 784 | 795 | 784 | 795 | +1.86% | 800 | 30億5088万 | +1.21% | 19.07 | 0.86 |
12/07 | 785 | 795 | 780 | 780 | -1.89% | 1,400 | 29億9520万 | -0.64% | 18.72 | 0.84 |
12/04 | 795 | 795 | 795 | 795 | +1.27% | 200 | 30億5280万 | +1.15% | 19.08 | 0.86 |
12/02 | 790 | 790 | 785 | 785 | -0.63% | 400 | 30億1440万 | -0.13% | 18.84 | 0.85 |
11/30 | 820 | 820 | 790 | 790 | +1.22% | 800 | 30億3360万 | +0.51% | 18.96 | 0.85 |
11/27 | 781 | 781 | 781 | 781 | -1.2% | 400 | 29億9712万 | -0.7% | 18.73 | 0.84 |
11/25 | 800 | 800 | 790 | 790 | +3.2% | 1,600 | 30億3360万 | +0.38% | 18.96 | 0.85 |
11/19 | 766 | 766 | 766 | 766 | +1.06% | 200 | 29億3952万 | -2.73% | 18.37 | 0.82 |
11/16 | 758 | 758 | 758 | 758 | 0% | 800 | 29億880万 | -3.87% | 18.18 | 0.82 |
11/13 | 800 | 800 | 758 | 758 | +1% | 1,200 | 29億880万 | -4.11% | 18.18 | 0.82 |
11/12 | 756 | 756 | 750 | 750 | -0.66% | 16,000 | 28億8000万 | -5.3% | 18 | 0.81 |
11/11 | 780 | 780 | 750 | 755 | -5.63% | 10,400 | 28億9920万 | -4.91% | 18.12 | 0.81 |
11/04 | 800 | 800 | 800 | 800 | 0% | 200 | 30億7200万 | +0.5% | 19.2 | 0.86 |
11/02 | 800 | 800 | 800 | 800 | 0% | 200 | 30億7200万 | +0.63% | 19.2 | 0.86 |
10/30 | 800 | 800 | 800 | 800 | 0% | 200 | 30億7200万 | +0.38% | 19.2 | 0.86 |
10/29 | 802 | 802 | 800 | 800 | -0.19% | 600 | 30億7200万 | +0.13% | 19.2 | 0.86 |
10/28 | 802 | 802 | 802 | 802 | -2.85% | 600 | 30億7776万 | +0.06% | 19.23 | 0.86 |
10/26 | 825 | 825 | 825 | 825 | +4.43% | 600 | 31億6800万 | +2.87% | 19.8 | 0.89 |
10/05 | 790 | 790 | 790 | 790 | 0% | 1,200 | 30億3360万 | -1.62% | 18.96 | 0.85 |
10/01 | 790 | 790 | 790 | 790 | -1.25% | 400 | 30億3360万 | -1.86% | 18.96 | 0.85 |
09/30 | 800 | 800 | 800 | 800 | 0% | 2,200 | 30億7200万 | -0.87% | 19.2 | 0.86 |
09/25 | 800 | 800 | 800 | 800 | +3.49% | 600 | 30億7200万 | -0.99% | 19.2 | 0.86 |
09/17 | 773 | 773 | 773 | 773 | +0.06% | 200 | 29億6832万 | -4.33% | 18.55 | 0.83 |
09/09 | 773 | 773 | 773 | 773 | 0% | 200 | 29億6640万 | -4.51% | 18.54 | 0.83 |
09/08 | 773 | 773 | 773 | 773 | -2.52% | 200 | 29億6640万 | -4.51% | 18.54 | 0.83 |
09/03 | 775 | 793 | 775 | 793 | -2.76% | 600 | 30億4320万 | -2.28% | 19.02 | 0.85 |
08/31 | 815 | 815 | 815 | 815 | +2% | 200 | 31億2960万 | +0.37% | 19.56 | 0.88 |
08/25 | 799 | 799 | 799 | 799 | +5.06% | 800 | 30億6816万 | -1.6% | 19.17 | 0.86 |
08/24 | 774 | 774 | 761 | 761 | -4.94% | 600 | 29億2032万 | -6.46% | 18.25 | 0.82 |
08/21 | 800 | 800 | 800 | 800 | 0% | 200 | 30億7200万 | -1.96% | 19.2 | 0.86 |
08/20 | 786 | 800 | 786 | 800 | 0% | 1,000 | 30億7200万 | -2.08% | 19.2 | 0.86 |
08/19 | 780 | 800 | 780 | 800 | 0% | 1,600 | 30億7200万 | -2.2% | 19.2 | 0.86 |
08/18 | 800 | 800 | 800 | 800 | 0% | 200 | 30億7200万 | -2.32% | 19.2 | 0.86 |
08/12 | 791 | 800 | 775 | 800 | 0% | 3,600 | 30億7200万 | -2.44% | 19.2 | 0.86 |
08/11 | 800 | 800 | 800 | 800 | 0% | 600 | 30億7200万 | -2.44% | 19.2 | 0.86 |
08/10 | 800 | 800 | 800 | 800 | 0% | 400 | 30億7200万 | -2.56% | 19.2 | 0.86 |
08/07 | 800 | 801 | 800 | 800 | +1.27% | 3,400 | 30億7200万 | -2.56% | 19.2 | 0.86 |
08/06 | 850 | 850 | 790 | 790 | -6.95% | 3,400 | 30億3360万 | -3.89% | 18.96 | 0.85 |
08/04 | 835 | 849 | 835 | 849 | -0.06% | 1,000 | 32億6016万 | +3.16% | 20.37 | 0.91 |
08/03 | 850 | 850 | 841 | 850 | +0.3% | 1,400 | 32億6208万 | +3.47% | 20.39 | 0.91 |
07/29 | 847 | 847 | 847 | 847 | +1.99% | 200 | 32億5248万 | +3.29% | 20.33 | 0.91 |
07/27 | 831 | 831 | 831 | 831 | -0.54% | 1,200 | 31億8912万 | +1.4% | 19.93 | 0.89 |
07/24 | 832 | 835 | 826 | 835 | -1.01% | 1,400 | 32億640万 | +1.95% | 20.04 | 0.9 |
07/21 | 839 | 844 | 839 | 844 | +1.14% | 1,600 | 32億3904万 | +2.99% | 20.24 | 0.91 |
07/16 | 834 | 834 | 834 | 834 | 0% | 400 | 32億256万 | +1.83% | 20.01 | 0.9 |
07/15 | 834 | 834 | 834 | 834 | +2.46% | 200 | 32億256万 | +1.83% | 20.01 | 0.9 |
07/14 | 814 | 814 | 814 | 814 | +2.39% | 400 | 31億2576万 | -0.61% | 19.53 | 0.88 |
07/10 | 815 | 815 | 795 | 795 | +2.58% | 1,600 | 30億5280万 | -3.05% | 19.08 | 0.86 |
07/09 | 788 | 788 | 775 | 775 | -4.38% | 1,800 | 29億7600万 | -5.72% | 18.6 | 0.83 |
07/08 | 815 | 815 | 811 | 811 | -0.73% | 2,600 | 31億1232万 | -1.76% | 19.45 | 0.87 |
07/07 | 817 | 817 | 817 | 817 | -0.43% | 400 | 31億3536万 | -1.27% | 19.59 | 0.88 |
07/06 | 820 | 820 | 820 | 820 | -0.73% | 200 | 31億4880万 | -0.97% | 19.68 | 0.88 |
07/01 | 834 | 834 | 826 | 826 | -0.9% | 400 | 31億7184万 | -0.36% | 19.82 | 0.89 |
06/30 | 834 | 834 | 834 | 834 | +2.46% | 200 | 32億64万 | +0.42% | 20 | 0.9 |
06/29 | 814 | 814 | 814 | 814 | -2.4% | 200 | 31億2384万 | -2.11% | 19.52 | 0.88 |
06/26 | 834 | 834 | 834 | 834 | 0% | 200 | 32億64万 | +0.18% | 20 | 0.9 |
06/25 | 834 | 834 | 834 | 834 | +2.46% | 2,200 | 32億64万 | +0.06% | 20 | 0.9 |
06/24 | 814 | 814 | 814 | 814 | +0.06% | 400 | 31億2384万 | -2.46% | 19.52 | 0.88 |
06/23 | 815 | 815 | 813 | 813 | 0% | 400 | 31億2192万 | -2.63% | 19.51 | 0.88 |
06/22 | 812 | 813 | 812 | 813 | +0.25% | 1,400 | 31億2192万 | -2.87% | 19.51 | 0.88 |
06/19 | 811 | 811 | 811 | 811 | 0% | 200 | 31億1424万 | -3.22% | 19.46 | 0.87 |
06/18 | 816 | 816 | 811 | 811 | -0.49% | 600 | 31億1424万 | -3.57% | 19.46 | 0.87 |
06/17 | 815 | 815 | 815 | 815 | 0% | 200 | 31億2960万 | -3.32% | 19.56 | 0.88 |
06/15 | 815 | 815 | 815 | 815 | -0.97% | 800 | 31億2960万 | -3.44% | 19.56 | 0.88 |
06/12 | 823 | 823 | 823 | 823 | 0% | 200 | 31億6032万 | -2.6% | 19.75 | 0.89 |
06/09 | 823 | 823 | 823 | 823 | +0.06% | 600 | 31億6032万 | -2.72% | 19.75 | 0.89 |
06/04 | 825 | 825 | 823 | 823 | 0% | 800 | 31億5840万 | -2.89% | 19.74 | 0.89 |
06/03 | 825 | 825 | 823 | 823 | -2.37% | 2,000 | 31億5840万 | -3.01% | 19.74 | 0.89 |
06/01 | 843 | 843 | 843 | 843 | 0% | 400 | 32億3520万 | -0.77% | 20.22 | 0.91 |
05/29 | 843 | 843 | 838 | 843 | 0% | 1,600 | 32億3520万 | -0.88% | 20.22 | 0.91 |
05/27 | 843 | 843 | 843 | 843 | +0.18% | 200 | 32億3520万 | -0.88% | 20.22 | 0.91 |
05/26 | 841 | 841 | 841 | 841 | +0.12% | 200 | 32億2944万 | -1.18% | 20.18 | 0.91 |
05/25 | 851 | 851 | 840 | 840 | -0.88% | 2,200 | 32億2560万 | -1.29% | 20.16 | 0.9 |
05/22 | 848 | 848 | 848 | 848 | 0% | 1,400 | 32億5440万 | -0.41% | 20.34 | 0.91 |
05/20 | 848 | 848 | 848 | 848 | 0% | 2,200 | 32億5440万 | -0.41% | 20.34 | 0.91 |
05/19 | 846 | 850 | 846 | 848 | +0.3% | 2,400 | 32億5440万 | -0.29% | 20.34 | 0.91 |
05/18 | 850 | 850 | 845 | 845 | 0% | 2,600 | 32億4480万 | -0.59% | 20.28 | 0.91 |
05/14 | 850 | 850 | 845 | 845 | -2.03% | 400 | 32億4480万 | -0.59% | 20.28 | 0.91 |
05/13 | 860 | 880 | 860 | 863 | +1.47% | 3,200 | 33億1200万 | +1.47% | 20.7 | 0.93 |
05/12 | 850 | 850 | 850 | 850 | -1.16% | 400 | 32億6400万 | +0.12% | 20.4 | 0.92 |
05/11 | 850 | 860 | 850 | 860 | +1.18% | 600 | 33億240万 | +1.42% | 20.64 | 0.93 |
05/07 | 850 | 850 | 850 | 850 | 0% | 800 | 32億6400万 | +0.35% | 20.4 | 0.92 |
05/01 | 850 | 850 | 850 | 850 | -0.58% | 200 | 32億6400万 | +0.47% | 20.4 | 0.92 |
04/30 | 865 | 865 | 851 | 855 | +0.53% | 800 | 32億8320万 | +1.18% | 20.52 | 0.92 |
04/28 | 853 | 853 | 851 | 851 | -2.52% | 600 | 32億6592万 | +0.77% | 20.41 | 0.92 |
04/27 | 870 | 875 | 870 | 873 | +2.65% | 2,800 | 33億5040万 | +3.5% | 20.94 | 0.94 |
04/24 | 850 | 850 | 850 | 850 | 0% | 1,800 | 32億6400万 | +1.07% | 20.4 | 0.92 |
04/23 | 850 | 850 | 850 | 850 | +0.29% | 1,200 | 32億6400万 | +1.19% | 20.4 | 0.92 |
04/21 | 840 | 850 | 840 | 848 | +0.89% | 1,800 | 32億5440万 | +1.01% | 20.34 | 0.91 |