株価チャート
2015/08/04～2015/12/30
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 |
|---|
| 2015 |
| 12/30 | 869 | 875 | 853 | 861 | -0.69% | 53,100 | 448億9593万 | -5.8% | 9.1 | 0.9 |
| 12/29 | 856 | 870 | 845 | 867 | +1.29% | 76,400 | 452億880万 | -5.45% | 9.17 | 0.91 |
| 12/28 | 859 | 866 | 832 | 856 | -1.27% | 132,800 | 446億3521万 | -6.96% | 9.05 | 0.9 |
| 12/25 | 880 | 880 | 860 | 867 | -0.57% | 117,900 | 452億880万 | -5.97% | 9.17 | 0.91 |
| 12/24 | 896 | 901 | 872 | 872 | -1.69% | 103,800 | 454億6952万 | -5.63% | 9.22 | 0.91 |
| 12/22 | 894 | 901 | 883 | 887 | -0.89% | 126,900 | 462億5168万 | -4.21% | 9.38 | 0.93 |
| 12/21 | 900 | 912 | 884 | 895 | -2.29% | 162,700 | 466億6883万 | -3.35% | 9.46 | 0.94 |
| 12/18 | 923 | 932 | 908 | 916 | -1.29% | 169,400 | 477億6385万 | -1.19% | 9.69 | 0.96 |
| 12/17 | 925 | 938 | 924 | 928 | +1.53% | 79,400 | 483億8958万 | +0.22% | 9.81 | 0.97 |
| 12/16 | 922 | 922 | 902 | 914 | +0.77% | 87,400 | 476億5956万 | -1.3% | 9.67 | 0.96 |
| 12/15 | 915 | 935 | 902 | 907 | +0.67% | 191,300 | 472億9456万 | -1.95% | 9.59 | 0.95 |
| 12/14 | 897 | 904 | 880 | 901 | -1.74% | 126,100 | 469億8169万 | -2.7% | 9.53 | 0.94 |
| 12/11 | 911 | 923 | 911 | 917 | +1.1% | 101,700 | 478億1600万 | -0.97% | 9.7 | 0.96 |
| 12/10 | 909 | 920 | 904 | 907 | -0.87% | 98,000 | 472億9456万 | -1.84% | 9.59 | 0.95 |
| 12/09 | 943 | 943 | 913 | 915 | -2.45% | 143,500 | 477億1171万 | -0.97% | 9.68 | 0.96 |
| 12/08 | 941 | 948 | 936 | 938 | -0.32% | 54,500 | 489億1102万 | +1.63% | 9.92 | 0.98 |
| 12/07 | 952 | 957 | 941 | 941 | -1.36% | 99,900 | 490億6745万 | +2.17% | 9.95 | 0.99 |
| 12/04 | 956 | 965 | 951 | 954 | -1.34% | 113,000 | 497億4532万 | +3.92% | 10.09 | 1 |
| 12/03 | 953 | 969 | 945 | 967 | +1.9% | 183,300 | 504億2319万 | +5.8% | 10.23 | 1.01 |
| 12/02 | 949 | 959 | 941 | 949 | 0% | 90,200 | 494億8460万 | +4.52% | 10.04 | 1 |
| 12/01 | 929 | 951 | 916 | 949 | +0.53% | 127,800 | 494億8460万 | +4.86% | 10.04 | 1 |
| 11/30 | 918 | 944 | 914 | 944 | +2.28% | 179,600 | 492億2388万 | +4.77% | 9.98 | 0.99 |
| 11/27 | 937 | 939 | 914 | 923 | -1.49% | 114,800 | 481億2886万 | +2.78% | 9.76 | 0.97 |
| 11/26 | 939 | 954 | 931 | 937 | -0.11% | 160,200 | 488億5887万 | +4.69% | 9.91 | 0.98 |
| 11/25 | 949 | 978 | 935 | 938 | -0.42% | 199,900 | 489億1102万 | +5.39% | 9.92 | 0.98 |
| 11/24 | 930 | 950 | 930 | 942 | +1.4% | 168,200 | 491億1959万 | +6.32% | 9.96 | 0.99 |
| 11/20 | 922 | 929 | 914 | 929 | +0.54% | 68,600 | 484億4172万 | +5.45% | 9.82 | 0.97 |
| 11/19 | 918 | 927 | 901 | 924 | +2.21% | 137,200 | 481億8100万 | +5.36% | 9.77 | 0.97 |
| 11/18 | 922 | 927 | 902 | 904 | -1.95% | 81,700 | 471億3812万 | +3.79% | 9.56 | 0.95 |
| 11/17 | 911 | 930 | 906 | 922 | +2.9% | 212,000 | 480億7672万 | +6.34% | 9.75 | 0.97 |
| 11/16 | 895 | 904 | 888 | 896 | -1.54% | 118,200 | 467億2097万 | +4.07% | 9.48 | 0.94 |
| 11/13 | 896 | 915 | 893 | 910 | +0.44% | 102,600 | 474億5099万 | +6.31% | 9.62 | 0.95 |
| 11/12 | 910 | 920 | 901 | 906 | -0.77% | 67,300 | 472億4241万 | +6.46% | 9.58 | 0.95 |
| 11/11 | 898 | 917 | 892 | 913 | +1.11% | 85,400 | 476億742万 | +8.05% | 9.65 | 0.96 |
| 11/10 | 908 | 924 | 900 | 903 | -0.99% | 82,100 | 470億8598万 | +7.63% | 9.55 | 0.95 |
| 11/09 | 904 | 915 | 898 | 912 | +1.33% | 108,100 | 475億5528万 | +9.35% | 9.64 | 0.96 |
| 11/06 | 887 | 916 | 887 | 900 | +2.51% | 142,600 | 469億2955万 | +8.83% | 9.52 | 0.94 |
| 11/05 | 869 | 890 | 862 | 878 | -2.34% | 237,400 | 457億8238万 | +6.81% | 9.28 | 0.92 |
| 11/04 | 904 | 917 | 893 | 899 | -0.55% | 227,100 | 468億7740万 | +10.17% | 9.51 | 0.94 |
| 11/02 | 880 | 905 | 877 | 904 | +2.15% | 184,300 | 471億3812万 | +11.6% | 9.56 | 0.95 |
| 10/30 | 847 | 887 | 833 | 885 | +4.12% | 317,300 | 461億4739万 | +10.07% | 9.36 | 0.93 |
| 10/29 | 854 | 854 | 839 | 850 | -0.82% | 131,200 | 443億2235万 | +6.38% | 8.99 | 0.89 |
| 10/28 | 823 | 863 | 823 | 857 | +4.26% | 334,100 | 446億8736万 | +7.8% | 9.06 | 0.9 |
| 10/27 | 858 | 858 | 797 | 822 | -5.19% | 570,600 | 428億6232万 | +3.92% | 8.69 | 0.86 |
| 10/26 | 886 | 900 | 865 | 867 | -0.23% | 275,500 | 452億880万 | +9.75% | 9.17 | 0.91 |
| 10/23 | 875 | 875 | 853 | 869 | +0.93% | 150,900 | 453億1309万 | +10.42% | 9.19 | 0.91 |
| 10/22 | 844 | 869 | 839 | 861 | +2.38% | 152,000 | 448億9593万 | +9.68% | 9.1 | 0.9 |
| 10/21 | 815 | 843 | 814 | 841 | +3.06% | 136,500 | 438億5306万 | +7.13% | 8.89 | 0.88 |
| 10/20 | 830 | 832 | 810 | 816 | -1.69% | 98,500 | 425億4946万 | +3.82% | 8.63 | 0.86 |
| 10/19 | 826 | 839 | 824 | 830 | +0.48% | 105,200 | 432億7947万 | +5.6% | 8.78 | 0.87 |
| 10/16 | 829 | 847 | 825 | 826 | +0.85% | 160,800 | 430億7090万 | +4.42% | 8.73 | 0.87 |
| 10/15 | 787 | 822 | 787 | 819 | +3.54% | 198,900 | 427億589万 | +3.41% | 8.66 | 0.86 |
| 10/14 | 790 | 796 | 779 | 791 | +0.13% | 146,500 | 412億4586万 | -0.38% | 8.36 | 0.83 |
| 10/13 | 777 | 794 | 777 | 790 | +1.67% | 129,200 | 411億9371万 | -1% | 8.35 | 0.83 |
| 10/09 | 784 | 786 | 772 | 777 | -0.13% | 82,400 | 405億1584万 | -3% | 8.22 | 0.81 |
| 10/08 | 774 | 782 | 771 | 778 | +0.13% | 125,800 | 405億6799万 | -3.11% | 8.23 | 0.82 |
| 10/07 | 767 | 782 | 767 | 777 | +1.17% | 101,500 | 405億1584万 | -3.6% | 8.22 | 0.81 |
| 10/06 | 771 | 774 | 763 | 768 | +0.79% | 134,600 | 400億4655万 | -4.71% | 8.12 | 0.81 |
| 10/05 | 769 | 774 | 752 | 762 | +0.13% | 169,600 | 397億3368万 | -5.58% | 8.06 | 0.8 |
| 10/02 | 754 | 768 | 746 | 761 | +0.4% | 145,600 | 396億8154万 | -5.58% | 8.05 | 0.8 |
| 10/01 | 758 | 769 | 750 | 758 | -0.39% | 200,100 | 395億2511万 | -5.72% | 8.02 | 0.79 |
| 09/30 | 745 | 767 | 741 | 761 | +4.82% | 216,500 | 396億8154万 | -4.88% | 8.05 | 0.8 |
| 09/29 | 751 | 758 | 726 | 726 | -4.35% | 256,900 | 378億5650万 | -8.91% | 7.68 | 0.76 |
| 09/28 | 748 | 769 | 741 | 759 | +0.13% | 268,000 | 395億7725万 | -4.77% | 8.03 | 0.8 |
| 09/25 | 744 | 758 | 738 | 758 | +1.88% | 309,000 | 395億2511万 | -4.77% | 8.02 | 0.79 |
| 09/24 | 740 | 763 | 738 | 744 | -0.53% | 376,900 | 387億9509万 | -6.53% | 7.87 | 0.78 |
| 09/18 | 772 | 774 | 741 | 748 | -2.6% | 563,200 | 390億367万 | -5.91% | 7.91 | 0.78 |
| 09/17 | 776 | 777 | 751 | 768 | -2.04% | 543,300 | 400億4655万 | -3.27% | 8.12 | 0.81 |
| 09/16 | 794 | 796 | 773 | 784 | -1.26% | 304,900 | 408億8085万 | -0.88% | 8.29 | 0.82 |
| 09/15 | 828 | 828 | 787 | 794 | -3.05% | 634,600 | 414億229万 | +0.76% | 8.4 | 0.83 |
| 09/14 | 847 | 859 | 816 | 819 | -5.21% | 551,700 | 427億589万 | +4.33% | 8.66 | 0.86 |
| 09/11 | 827 | 867 | 827 | 864 | +0.35% | 418,500 | 450億5237万 | +10.63% | 9.14 | 0.91 |
| 09/10 | 837 | 883 | 811 | 861 | +2.87% | 1,125,400 | 448億9593万 | +10.95% | 9.1 | 0.9 |
| 09/09 | 933 | 936 | 826 | 837 | -10.58% | 1,888,500 | 436億4448万 | +8.7% | 8.85 | 0.88 |
| 09/08 | 872 | 947 | 872 | 936 | +7.34% | 1,216,900 | 488億673万 | +22.35% | 9.9 | 0.98 |
| 09/07 | 865 | 875 | 846 | 872 | +0.69% | 736,500 | 454億6952万 | +15.34% | 9.22 | 0.91 |
| 09/04 | 880 | 886 | 849 | 866 | -1.25% | 594,900 | 451億5665万 | +15.47% | 9.16 | 0.91 |
| 09/03 | 883 | 899 | 871 | 877 | +0.69% | 574,600 | 457億3024万 | +18.19% | 9.27 | 0.92 |
| 09/02 | 827 | 874 | 815 | 871 | +5.32% | 591,400 | 454億1737万 | +18.5% | 9.21 | 0.91 |
| 09/01 | 849 | 854 | 814 | 827 | -2.59% | 518,600 | 431億2304万 | +13.6% | 8.75 | 0.87 |
| 08/31 | 786 | 854 | 781 | 849 | +8.02% | 790,000 | 442億7021万 | +17.43% | 8.98 | 0.89 |
| 08/28 | 775 | 792 | 769 | 786 | +1.42% | 431,300 | 409億8514万 | +9.93% | 8.31 | 0.82 |
| 08/27 | 762 | 777 | 745 | 775 | +1.97% | 410,200 | 404億1155万 | +9% | 8.2 | 0.81 |
| 08/26 | 740 | 763 | 710 | 760 | +8.11% | 520,300 | 396億2940万 | +7.5% | 8.04 | 0.8 |
| 08/25 | 661 | 739 | 657 | 703 | +7.49% | 598,700 | 366億5719万 | -0.14% | 7.43 | 0.74 |
| 08/24 | 676 | 696 | 652 | 654 | -6.03% | 104,300 | 341億214万 | -6.97% | 6.92 | 0.69 |
| 08/21 | 702 | 711 | 694 | 696 | -3.33% | 88,500 | 362億9218万 | -1.14% | 7.36 | 0.73 |
| 08/20 | 732 | 741 | 718 | 720 | -1.77% | 77,700 | 375億4364万 | +2.42% | 7.61 | 0.76 |
| 08/19 | 738 | 740 | 730 | 733 | -1.48% | 72,700 | 382億2151万 | +4.42% | 7.75 | 0.77 |
| 08/18 | 729 | 747 | 727 | 744 | +2.76% | 273,500 | 387億9509万 | +6.29% | 7.87 | 0.78 |
| 08/17 | 710 | 729 | 710 | 724 | +0.56% | 73,200 | 377億5221万 | +3.87% | 7.66 | 0.76 |
| 08/14 | 698 | 722 | 695 | 720 | +3.45% | 75,700 | 375億4364万 | +3.75% | 7.61 | 0.76 |
| 08/13 | 706 | 710 | 692 | 696 | -2.38% | 94,100 | 362億9218万 | +0.58% | 7.36 | 0.73 |
| 08/12 | 720 | 725 | 706 | 713 | -1.79% | 81,700 | 371億7863万 | +3.33% | 7.54 | 0.75 |
| 08/11 | 725 | 730 | 722 | 726 | +0.14% | 97,000 | 378億5650万 | +5.52% | 7.68 | 0.76 |
| 08/10 | 724 | 725 | 718 | 725 | +0.28% | 43,200 | 378億436万 | +5.53% | 7.67 | 0.76 |
| 08/07 | 716 | 727 | 711 | 723 | +1.26% | 75,300 | 377億7万 | +5.39% | 7.65 | 0.76 |
| 08/06 | 720 | 725 | 711 | 714 | -0.7% | 97,100 | 372億3077万 | +4.23% | 7.55 | 0.75 |
| 08/05 | 713 | 723 | 700 | 719 | +0.7% | 106,200 | 374億9149万 | +5.12% | 7.6 | 0.75 |
| 08/04 | 717 | 720 | 708 | 714 | -0.83% | 107,700 | 372億3077万 | +4.54% | 7.55 | 0.75 |
