株価チャート
2015/06/03~2015/10/29
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 |
10/29 | 458 | 458 | 458 | 458 | -0.87% | 100 | 33億7949万 | -1.08% | - | 0.35 |
10/28 | 467 | 469 | 462 | 462 | -0.65% | 1,600 | 34億900万 | -0.22% | - | 0.35 |
10/27 | 470 | 470 | 465 | 465 | -2.72% | 300 | 34億3114万 | +0.43% | - | 0.35 |
10/26 | 478 | 478 | 478 | 478 | -0.21% | 500 | 35億2706万 | +3.24% | - | 0.36 |
10/23 | 460 | 479 | 460 | 479 | +4.13% | 3,800 | 35億3444万 | +3.68% | - | 0.36 |
10/22 | 460 | 460 | 460 | 460 | 0% | 100 | 33億9424万 | -0.43% | - | 0.35 |
10/21 | 468 | 468 | 460 | 460 | -1.08% | 1,300 | 33億9424万 | -0.43% | - | 0.35 |
10/20 | 466 | 466 | 465 | 465 | 0% | 1,500 | 34億3114万 | +0.65% | - | 0.35 |
10/19 | 465 | 465 | 465 | 465 | 0% | 300 | 34億3114万 | +0.65% | - | 0.35 |
10/16 | 465 | 465 | 465 | 465 | +0.87% | 200 | 34億3114万 | +0.65% | - | 0.35 |
10/15 | 465 | 465 | 461 | 461 | -0.65% | 400 | 34億162万 | -0.22% | - | 0.35 |
10/14 | 465 | 465 | 464 | 464 | -0.22% | 200 | 34億2376万 | +0.43% | - | 0.35 |
10/13 | 465 | 465 | 465 | 465 | +0.87% | 1,900 | 34億3114万 | +0.65% | - | 0.35 |
10/07 | 461 | 461 | 461 | 461 | 0% | 100 | 34億162万 | -0.22% | - | 0.35 |
10/06 | 461 | 461 | 461 | 461 | 0% | 100 | 34億162万 | -0.22% | - | 0.35 |
10/05 | 461 | 461 | 461 | 461 | 0% | 100 | 34億162万 | -0.43% | - | 0.35 |
10/02 | 461 | 461 | 461 | 461 | 0% | 200 | 34億162万 | -0.43% | - | 0.35 |
10/01 | 464 | 464 | 461 | 461 | -0.86% | 300 | 34億162万 | -0.43% | - | 0.35 |
09/30 | 468 | 468 | 458 | 465 | 0% | 400 | 34億3114万 | +0.65% | - | 0.35 |
09/29 | 467 | 467 | 465 | 465 | -0.43% | 200 | 34億3114万 | +0.43% | - | 0.35 |
09/28 | 465 | 467 | 457 | 467 | +1.08% | 1,000 | 34億4589万 | +0.65% | - | 0.35 |
09/25 | 465 | 465 | 462 | 462 | +2.9% | 1,800 | 34億900万 | -0.65% | - | 0.35 |
09/24 | 460 | 460 | 449 | 449 | -0.66% | 1,600 | 33億1308万 | -3.65% | - | 0.34 |
09/18 | 452 | 452 | 452 | 452 | +0.22% | 200 | 33億3521万 | -3.21% | - | 0.34 |
09/17 | 465 | 465 | 451 | 451 | -3.01% | 1,000 | 33億2783万 | -3.84% | - | 0.34 |
09/16 | 465 | 465 | 465 | 465 | +0.87% | 100 | 34億3114万 | -1.06% | - | 0.35 |
09/15 | 469 | 469 | 461 | 461 | -0.22% | 200 | 34億162万 | -2.12% | - | 0.35 |
09/14 | 470 | 470 | 462 | 462 | -1.28% | 200 | 34億900万 | -2.12% | - | 0.35 |
09/11 | 468 | 468 | 468 | 468 | -0.43% | 100 | 34億5327万 | -0.85% | - | 0.35 |
09/10 | 470 | 470 | 470 | 470 | +0.64% | 900 | 34億6803万 | -0.63% | - | 0.35 |
09/09 | 468 | 468 | 467 | 467 | +0.21% | 300 | 34億4589万 | -1.48% | - | 0.35 |
09/08 | 450 | 466 | 450 | 466 | +3.79% | 1,300 | 34億3852万 | -1.89% | - | 0.35 |
09/07 | 468 | 468 | 445 | 449 | -4.06% | 3,300 | 33億1308万 | -5.67% | - | 0.34 |
09/04 | 469 | 469 | 468 | 468 | 0% | 300 | 34億5327万 | -2.09% | - | 0.35 |
09/03 | 470 | 470 | 462 | 468 | +1.3% | 500 | 34億5327万 | -2.3% | - | 0.35 |
09/02 | 462 | 462 | 462 | 462 | 0% | 100 | 34億900万 | -3.55% | - | 0.35 |
09/01 | 470 | 470 | 462 | 462 | -1.7% | 500 | 34億900万 | -3.75% | - | 0.35 |
08/31 | 469 | 470 | 458 | 470 | +2.84% | 2,900 | 34億6803万 | -2.49% | - | 0.35 |
08/28 | 480 | 480 | 457 | 457 | -4.79% | 3,900 | 33億7211万 | -5.38% | - | 0.34 |
08/27 | 480 | 480 | 480 | 480 | +1.05% | 2,100 | 35億4182万 | -0.83% | - | 0.36 |
08/26 | 456 | 475 | 456 | 475 | +4.86% | 1,200 | 35億493万 | -2.06% | - | 0.36 |
08/25 | 454 | 454 | 439 | 453 | +2.95% | 4,000 | 33億4259万 | -6.79% | - | 0.34 |
08/24 | 478 | 480 | 440 | 440 | -7.95% | 13,100 | 32億4667万 | -9.84% | - | 0.33 |
08/21 | 486 | 486 | 478 | 478 | -2.45% | 2,500 | 35億2706万 | -2.45% | - | 0.36 |
08/20 | 489 | 494 | 489 | 490 | -0.81% | 1,800 | 36億1561万 | 0% | - | 0.37 |
08/19 | 492 | 495 | 492 | 494 | +1.23% | 1,400 | 36億4512万 | +0.61% | - | 0.37 |
08/18 | 490 | 490 | 486 | 488 | +0.41% | 500 | 36億85万 | -0.61% | - | 0.37 |
08/17 | 488 | 488 | 484 | 486 | +0.21% | 500 | 35億8609万 | -1.02% | - | 0.37 |
08/14 | 485 | 485 | 485 | 485 | 0% | 200 | 35億7871万 | -1.22% | - | 0.37 |
08/13 | 490 | 490 | 485 | 485 | +0.41% | 200 | 35億7871万 | -1.22% | - | 0.37 |
08/12 | 483 | 487 | 482 | 483 | 0% | 1,500 | 35億6396万 | -1.83% | - | 0.36 |
08/11 | 480 | 489 | 480 | 483 | -0.21% | 1,400 | 35億6396万 | -1.83% | - | 0.36 |
08/10 | 507 | 508 | 484 | 484 | +0.21% | 2,500 | 35億7133万 | -1.63% | - | 0.36 |
08/07 | 492 | 492 | 482 | 483 | -1.83% | 1,600 | 35億6396万 | -2.03% | - | 0.36 |
08/06 | 492 | 492 | 492 | 492 | 0% | 100 | 36億3036万 | -0.2% | - | 0.37 |
08/05 | 492 | 492 | 492 | 492 | 0% | 100 | 36億3036万 | -0.4% | - | 0.37 |
08/04 | 492 | 492 | 488 | 492 | +0.41% | 300 | 36億3036万 | -0.4% | - | 0.37 |
08/03 | 490 | 490 | 490 | 490 | -0.2% | 500 | 36億1561万 | -0.81% | - | 0.37 |
07/31 | 487 | 499 | 487 | 491 | +0.61% | 2,600 | 36億2299万 | -0.81% | - | 0.37 |
07/30 | 490 | 490 | 488 | 488 | 0% | 200 | 36億85万 | -1.41% | - | 0.37 |
07/29 | 496 | 496 | 488 | 488 | -0.61% | 500 | 36億85万 | -1.61% | - | 0.37 |
07/28 | 497 | 497 | 491 | 491 | -1.41% | 600 | 36億2299万 | -1.01% | - | 0.37 |
07/27 | 497 | 498 | 497 | 498 | +0.2% | 700 | 36億7464万 | +0.4% | - | 0.38 |
07/24 | 498 | 498 | 491 | 497 | -0.2% | 1,000 | 36億6726万 | +0.2% | - | 0.37 |
07/23 | 498 | 498 | 498 | 498 | +0.2% | 600 | 36億7464万 | +0.4% | - | 0.38 |
07/22 | 493 | 497 | 490 | 497 | 0% | 3,600 | 36億6726万 | +0.2% | - | 0.37 |
07/21 | 497 | 497 | 490 | 497 | +0.61% | 3,600 | 36億6726万 | +0.2% | - | 0.37 |
07/17 | 496 | 497 | 494 | 494 | -0.4% | 1,000 | 36億4512万 | -0.6% | - | 0.37 |
07/16 | 480 | 496 | 480 | 496 | 0% | 11,100 | 36億5988万 | -0.2% | - | 0.37 |
07/15 | 495 | 496 | 491 | 496 | -0.2% | 1,800 | 36億5988万 | -0.4% | - | 0.37 |
07/14 | 497 | 497 | 489 | 497 | +2.26% | 1,700 | 36億6726万 | -0.4% | - | 0.37 |
07/13 | 490 | 490 | 486 | 486 | -0.21% | 2,700 | 35億8609万 | -2.61% | - | 0.37 |
07/10 | 498 | 498 | 487 | 487 | -1.42% | 1,900 | 35億9347万 | -2.6% | - | 0.37 |
07/09 | 497 | 497 | 487 | 494 | -0.8% | 600 | 36億4512万 | -1.2% | - | 0.37 |
07/08 | 500 | 500 | 491 | 498 | +1.01% | 2,000 | 36億7464万 | -0.6% | - | 0.38 |
07/07 | 484 | 494 | 484 | 493 | +1.86% | 900 | 36億3774万 | -1.6% | - | 0.37 |
07/06 | 500 | 505 | 481 | 484 | -3.78% | 4,200 | 35億7133万 | -3.2% | - | 0.36 |
07/03 | 503 | 504 | 503 | 503 | +1% | 400 | 37億1153万 | +0.6% | - | 0.38 |
07/02 | 502 | 502 | 490 | 498 | -0.8% | 2,500 | 36億7464万 | -0.4% | - | 0.38 |
07/01 | 498 | 502 | 498 | 502 | +0.6% | 900 | 37億415万 | +0.6% | - | 0.38 |
06/30 | 499 | 499 | 494 | 499 | +0.4% | 700 | 36億8202万 | 0% | - | 0.38 |
06/29 | 499 | 499 | 497 | 497 | -0.6% | 200 | 36億6726万 | -0.2% | - | 0.37 |
06/26 | 500 | 500 | 496 | 500 | 0% | 1,100 | 36億8940万 | +0.4% | - | 0.38 |
06/25 | 501 | 501 | 500 | 500 | -0.2% | 800 | 36億8940万 | +0.6% | - | 0.38 |
06/24 | 501 | 501 | 501 | 501 | +1.62% | 1,300 | 36億9677万 | +1.01% | - | 0.38 |
06/23 | 503 | 503 | 493 | 493 | -1% | 2,300 | 36億3774万 | -0.6% | - | 0.37 |
06/22 | 510 | 510 | 486 | 498 | -0.8% | 4,000 | 36億7464万 | +0.61% | - | 0.38 |
06/19 | 505 | 505 | 500 | 502 | +0.6% | 1,000 | 37億415万 | +1.62% | - | 0.38 |
06/18 | 504 | 504 | 498 | 499 | 0% | 1,200 | 36億8202万 | +1.42% | - | 0.38 |
06/17 | 496 | 499 | 491 | 499 | +0.6% | 900 | 36億8202万 | +1.63% | - | 0.38 |
06/16 | 505 | 505 | 496 | 496 | -1.78% | 200 | 36億5988万 | +1.22% | - | 0.37 |
06/15 | 509 | 509 | 498 | 505 | -0.79% | 4,300 | 37億2629万 | +3.27% | - | 0.38 |
06/12 | 509 | 509 | 509 | 509 | -1.17% | 300 | 37億5580万 | +4.52% | - | 0.38 |
06/11 | 515 | 515 | 515 | 515 | +0.98% | 3,100 | 38億8万 | +6.19% | - | 0.39 |
06/10 | 510 | 510 | 510 | 510 | 0% | 900 | 37億6318万 | +5.59% | - | 0.38 |
06/09 | 510 | 514 | 508 | 510 | +2% | 2,200 | 37億6318万 | +6.03% | - | 0.38 |
06/08 | 504 | 504 | 490 | 500 | -0.79% | 1,300 | 36億8940万 | +4.38% | - | 0.38 |
06/05 | 499 | 515 | 497 | 504 | +1% | 5,900 | 37億1891万 | +5.66% | - | 0.38 |
06/04 | 499 | 499 | 496 | 499 | +0.4% | 1,100 | 36億8202万 | +5.05% | - | 0.38 |
06/03 | 487 | 497 | 485 | 497 | +2.26% | 5,400 | 36億6726万 | +4.85% | - | 0.37 |