株価チャート
2015/06/23~2015/11/17
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 |
11/17 | 498 | 502 | 498 | 502 | +0.2% | 1,300 | 44億806万 | +0.2% | 9.69 | 0.29 |
11/16 | 504 | 504 | 496 | 501 | -0.4% | 3,400 | 43億9928万 | 0% | 9.67 | 0.29 |
11/13 | 499 | 505 | 499 | 503 | +0.8% | 9,900 | 44億1684万 | +0.4% | 9.71 | 0.29 |
11/12 | 496 | 499 | 496 | 499 | +1.22% | 1,100 | 43億8171万 | -0.4% | 9.63 | 0.28 |
11/11 | 501 | 501 | 493 | 493 | -1.6% | 3,400 | 43億2903万 | -1.6% | 9.52 | 0.28 |
11/10 | 502 | 503 | 500 | 501 | 0% | 2,800 | 43億9928万 | 0% | 9.67 | 0.29 |
11/09 | 500 | 501 | 499 | 501 | +0.2% | 600 | 43億9928万 | 0% | 9.67 | 0.29 |
11/06 | 500 | 500 | 498 | 500 | -0.2% | 500 | 43億9050万 | -0.2% | 9.65 | 0.28 |
11/05 | 501 | 501 | 501 | 501 | 0% | 200 | 43億9928万 | +0.2% | 9.67 | 0.29 |
11/04 | 501 | 501 | 501 | 501 | 0% | 200 | 43億9928万 | +0.2% | 9.67 | 0.29 |
11/02 | 498 | 501 | 492 | 501 | -0.4% | 3,700 | 43億9928万 | +0.2% | 9.67 | 0.29 |
10/30 | 499 | 503 | 499 | 503 | +0.2% | 1,200 | 44億1684万 | +0.6% | 9.71 | 0.29 |
10/29 | 502 | 502 | 496 | 502 | 0% | 4,400 | 44億806万 | +0.2% | 9.69 | 0.29 |
10/28 | 499 | 502 | 499 | 502 | +0.4% | 400 | 44億806万 | +0.2% | 9.69 | 0.29 |
10/27 | 503 | 503 | 500 | 500 | -0.2% | 3,900 | 43億9050万 | -0.2% | 9.65 | 0.28 |
10/26 | 500 | 501 | 499 | 501 | 0% | 1,700 | 43億9928万 | 0% | 9.67 | 0.29 |
10/23 | 501 | 501 | 500 | 501 | 0% | 400 | 43億9928万 | 0% | 9.67 | 0.29 |
10/22 | 500 | 501 | 500 | 501 | +0.2% | 200 | 43億9928万 | -0.2% | 9.67 | 0.29 |
10/21 | 498 | 500 | 497 | 500 | 0% | 1,200 | 43億9050万 | -0.4% | 9.65 | 0.28 |
10/20 | 501 | 501 | 497 | 500 | -0.4% | 1,300 | 43億9050万 | -0.4% | 9.65 | 0.28 |
10/19 | 502 | 502 | 502 | 502 | 0% | 100 | 44億806万 | 0% | 9.69 | 0.29 |
10/16 | 500 | 502 | 499 | 502 | +0.2% | 600 | 44億806万 | -0.2% | 9.69 | 0.29 |
10/15 | 503 | 503 | 496 | 501 | +0.2% | 4,100 | 43億9928万 | -0.4% | 9.67 | 0.29 |
10/14 | 495 | 500 | 495 | 500 | -0.4% | 1,800 | 43億9050万 | -0.6% | 9.65 | 0.28 |
10/13 | 499 | 503 | 498 | 502 | 0% | 4,400 | 44億806万 | -0.2% | 9.69 | 0.29 |
10/09 | 500 | 502 | 500 | 502 | +0.4% | 1,100 | 44億806万 | -0.4% | 9.69 | 0.29 |
10/08 | 500 | 500 | 498 | 500 | +0.2% | 1,400 | 43億9050万 | -0.79% | 9.65 | 0.28 |
10/07 | 499 | 499 | 496 | 499 | 0% | 1,200 | 43億8171万 | -0.99% | 9.63 | 0.28 |
10/06 | 500 | 500 | 496 | 499 | -0.2% | 2,600 | 43億8171万 | -1.19% | 9.63 | 0.28 |
10/05 | 495 | 500 | 492 | 500 | +1.01% | 1,600 | 43億9050万 | -0.99% | 9.65 | 0.28 |
10/02 | 497 | 499 | 494 | 495 | -0.6% | 700 | 43億4659万 | -1.98% | 9.55 | 0.28 |
10/01 | 494 | 498 | 493 | 498 | +0.61% | 700 | 43億7293万 | -1.39% | 9.61 | 0.28 |
09/30 | 491 | 495 | 491 | 495 | +0.2% | 1,400 | 43億4659万 | -1.98% | 9.55 | 0.28 |
09/29 | 500 | 500 | 488 | 494 | -1.2% | 1,900 | 43億3781万 | -2.37% | 9.54 | 0.28 |
09/28 | 497 | 500 | 495 | 500 | -2.34% | 4,100 | 43億9050万 | -1.38% | 9.65 | 0.28 |
09/25 | 512 | 512 | 507 | 512 | +0.99% | 6,100 | 44億9587万 | +0.99% | 9.88 | 0.29 |
09/24 | 505 | 507 | 501 | 507 | +0.4% | 3,800 | 44億5196万 | 0% | 9.79 | 0.29 |
09/18 | 502 | 506 | 502 | 505 | +0.6% | 2,700 | 44億3440万 | -0.39% | 9.75 | 0.29 |
09/17 | 502 | 502 | 500 | 502 | -0.59% | 7,000 | 44億806万 | -0.99% | 9.69 | 0.29 |
09/16 | 505 | 505 | 502 | 505 | -1.37% | 3,400 | 44億3440万 | -0.39% | 9.75 | 0.29 |
09/15 | 511 | 512 | 511 | 512 | +0.99% | 3,100 | 44億9587万 | +0.99% | 9.88 | 0.29 |
09/14 | 505 | 507 | 504 | 507 | +0.4% | 700 | 44億5196万 | 0% | 9.79 | 0.29 |
09/11 | 503 | 505 | 501 | 505 | -0.2% | 2,100 | 44億3440万 | -0.39% | 9.75 | 0.29 |
09/10 | 507 | 507 | 502 | 506 | -0.59% | 1,600 | 44億4318万 | -0.2% | 9.77 | 0.29 |
09/09 | 506 | 510 | 504 | 509 | 0% | 2,300 | 44億6952万 | +0.2% | 9.83 | 0.29 |
09/08 | 510 | 510 | 502 | 509 | +1.19% | 1,400 | 44億6952万 | +0.2% | 9.83 | 0.29 |
09/07 | 512 | 512 | 501 | 503 | -1.76% | 2,200 | 44億1684万 | -0.98% | 9.71 | 0.29 |
09/04 | 510 | 512 | 504 | 512 | +0.59% | 1,500 | 44億9587万 | +0.79% | 9.88 | 0.29 |
09/03 | 508 | 512 | 500 | 509 | 0% | 3,700 | 44億6952万 | +0.2% | 9.83 | 0.29 |
09/02 | 507 | 509 | 507 | 509 | 0% | 1,200 | 44億6952万 | 0% | 9.83 | 0.29 |
09/01 | 510 | 510 | 507 | 509 | +0.39% | 2,200 | 44億6952万 | 0% | 9.83 | 0.29 |
08/31 | 507 | 507 | 507 | 507 | 0% | 500 | 44億5196万 | -0.39% | 9.79 | 0.29 |
08/28 | 507 | 508 | 502 | 507 | 0% | 1,000 | 44億5196万 | -0.39% | 9.79 | 0.29 |
08/27 | 506 | 507 | 504 | 507 | +1.81% | 4,300 | 44億5196万 | -0.39% | 9.79 | 0.29 |
08/26 | 499 | 500 | 481 | 498 | -0.2% | 2,600 | 43億7293万 | -2.16% | 9.61 | 0.28 |
08/25 | 491 | 501 | 476 | 499 | -1.96% | 8,700 | 43億8171万 | -1.96% | 9.63 | 0.28 |
08/24 | 499 | 509 | 494 | 509 | 0% | 6,600 | 44億6952万 | 0% | 9.83 | 0.29 |
08/21 | 504 | 510 | 504 | 509 | +0.39% | 3,800 | 44億6952万 | 0% | 9.83 | 0.29 |
08/20 | 507 | 508 | 504 | 507 | -0.39% | 1,200 | 44億5196万 | -0.39% | 9.79 | 0.29 |
08/19 | 510 | 510 | 504 | 509 | +0.99% | 800 | 44億6952万 | 0% | 9.83 | 0.29 |
08/18 | 505 | 510 | 504 | 504 | -0.59% | 3,700 | 44億2562万 | -0.98% | 9.73 | 0.29 |
08/17 | 505 | 507 | 505 | 507 | +0.4% | 300 | 44億5196万 | -0.39% | 9.79 | 0.29 |
08/14 | 509 | 509 | 501 | 505 | -0.79% | 7,300 | 44億3440万 | -0.59% | 9.75 | 0.29 |
08/13 | 508 | 509 | 508 | 509 | +0.2% | 300 | 44億6952万 | +0.2% | 9.83 | 0.29 |
08/12 | 504 | 508 | 504 | 508 | 0% | 600 | 44億6074万 | 0% | 9.81 | 0.29 |
08/11 | 507 | 509 | 502 | 508 | 0% | 2,500 | 44億6074万 | 0% | 9.81 | 0.29 |
08/10 | 512 | 512 | 501 | 508 | -1.17% | 5,100 | 44億6074万 | 0% | 9.81 | 0.29 |
08/07 | 514 | 515 | 505 | 514 | 0% | 1,000 | 45億1343万 | +1.38% | 9.92 | 0.29 |
08/06 | 514 | 514 | 514 | 514 | 0% | 300 | 45億1343万 | +1.38% | 9.92 | 0.29 |
08/05 | 512 | 514 | 510 | 514 | +0.19% | 700 | 45億1343万 | +1.38% | 9.92 | 0.29 |
08/04 | 513 | 513 | 513 | 513 | +0.2% | 500 | 45億465万 | +1.18% | 9.9 | 0.29 |
08/03 | 512 | 512 | 510 | 512 | -0.39% | 1,500 | 44億9587万 | +1.19% | 9.88 | 0.29 |
07/31 | 510 | 514 | 510 | 514 | -0.96% | 5,200 | 45億1343万 | +1.58% | 9.92 | 0.29 |
07/30 | 515 | 520 | 515 | 519 | +1.37% | 4,300 | 45億5733万 | +2.57% | 10.02 | 0.3 |
07/29 | 510 | 512 | 510 | 512 | +0.59% | 1,600 | 44億9587万 | +1.19% | 9.88 | 0.29 |
07/28 | 509 | 509 | 505 | 509 | -0.2% | 1,600 | 44億6952万 | +0.79% | 9.83 | 0.29 |
07/27 | 512 | 512 | 508 | 510 | +0.39% | 4,800 | 44億7831万 | +0.99% | 9.84 | 0.29 |
07/24 | 500 | 509 | 500 | 508 | +0.79% | 5,700 | 44億6074万 | +0.59% | 9.81 | 0.29 |
07/23 | 508 | 508 | 500 | 504 | -0.4% | 4,600 | 44億2562万 | -0.2% | 9.73 | 0.29 |
07/22 | 503 | 506 | 503 | 506 | +0.8% | 900 | 44億4318万 | +0.2% | 9.77 | 0.29 |
07/21 | 503 | 507 | 502 | 502 | -0.2% | 2,000 | 44億806万 | -0.59% | 9.69 | 0.29 |
07/17 | 504 | 504 | 501 | 503 | 0% | 1,500 | 44億1684万 | -0.59% | 9.71 | 0.29 |
07/16 | 503 | 504 | 502 | 503 | -0.2% | 1,200 | 44億1684万 | -0.59% | 9.71 | 0.29 |
07/15 | 510 | 510 | 500 | 504 | 0% | 7,900 | 44億2562万 | -0.4% | 9.73 | 0.29 |
07/14 | 505 | 508 | 500 | 504 | +0.2% | 3,500 | 44億2562万 | -0.4% | 9.73 | 0.29 |
07/13 | 512 | 512 | 500 | 503 | 0% | 9,200 | 44億1684万 | -0.79% | 9.71 | 0.29 |
07/10 | 500 | 503 | 499 | 503 | -0.4% | 1,500 | 44億1684万 | -0.79% | 9.71 | 0.29 |
07/09 | 499 | 505 | 498 | 505 | +0.4% | 2,300 | 44億3440万 | -0.39% | 9.75 | 0.29 |
07/08 | 503 | 504 | 499 | 503 | 0% | 900 | 44億1684万 | -0.98% | 9.71 | 0.29 |
07/07 | 501 | 505 | 500 | 503 | 0% | 5,700 | 44億1684万 | -0.98% | 9.71 | 0.29 |
07/06 | 508 | 508 | 500 | 503 | +0.4% | 7,500 | 44億1684万 | -0.98% | 9.71 | 0.29 |
07/03 | 505 | 508 | 496 | 501 | -0.99% | 12,600 | 43億9928万 | -1.57% | 9.67 | 0.29 |
07/02 | 511 | 511 | 500 | 506 | -0.78% | 3,500 | 44億4318万 | -0.59% | 9.77 | 0.29 |
07/01 | 505 | 510 | 504 | 510 | +0.99% | 2,100 | 44億7831万 | 0% | 9.84 | 0.29 |
06/30 | 500 | 509 | 500 | 505 | -0.98% | 2,200 | 44億3440万 | -0.98% | 9.75 | 0.29 |
06/29 | 505 | 510 | 505 | 510 | 0% | 1,300 | 44億7831万 | 0% | 9.84 | 0.29 |
06/26 | 508 | 512 | 505 | 510 | +0.39% | 8,700 | 44億7831万 | -0.2% | 9.84 | 0.29 |
06/25 | 506 | 508 | 505 | 508 | +0.79% | 1,700 | 44億6074万 | -0.59% | 9.81 | 0.29 |
06/24 | 503 | 506 | 500 | 504 | -0.59% | 8,900 | 44億2562万 | -1.56% | 9.73 | 0.29 |
06/23 | 504 | 507 | 502 | 507 | -0.2% | 1,500 | 44億5196万 | -0.98% | 9.79 | 0.29 |