株価チャート
2015/06/25～2015/11/19
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 | 1,690 | 1,699 | 1,690 | 1,697 | +0.41% | 48,900 | 329億2180万 | +2.66% | 87.56 | 0.91 |
| 11/18 | 1,697 | 1,707 | 1,685 | 1,690 | -0.71% | 113,400 | 327億8600万 | +2.61% | 87.19 | 0.91 |
| 11/17 | 1,689 | 1,708 | 1,689 | 1,702 | +0.77% | 85,500 | 330億1880万 | +3.72% | 87.81 | 0.92 |
| 11/16 | 1,688 | 1,692 | 1,680 | 1,689 | -0.59% | 85,700 | 327億6660万 | +3.37% | 87.14 | 0.91 |
| 11/13 | 1,669 | 1,699 | 1,669 | 1,699 | +1.68% | 81,900 | 329億6060万 | +4.36% | 87.66 | 0.91 |
| 11/12 | 1,670 | 1,679 | 1,670 | 1,671 | +0.06% | 79,000 | 324億1740万 | +3.02% | 86.21 | 0.9 |
| 11/11 | 1,712 | 1,721 | 1,660 | 1,670 | -2.28% | 242,400 | 323億9800万 | +3.28% | 86.16 | 0.9 |
| 11/10 | 1,710 | 1,741 | 1,703 | 1,709 | -1.33% | 161,700 | 331億5460万 | +6.08% | 88.17 | 0.92 |
| 11/09 | 1,778 | 1,790 | 1,670 | 1,732 | -2.64% | 373,200 | 336億80万 | +7.98% | 89.36 | 0.93 |
| 11/06 | 1,740 | 1,787 | 1,736 | 1,779 | +3.07% | 272,300 | 345億1260万 | +11.47% | 91.79 | 0.96 |
| 11/05 | 1,715 | 1,731 | 1,701 | 1,726 | +2.25% | 149,300 | 334億8440万 | +8.83% | 89.05 | 0.93 |
| 11/04 | 1,700 | 1,700 | 1,682 | 1,688 | +0.42% | 105,800 | 327億4720万 | +7.04% | 87.09 | 0.91 |
| 11/02 | 1,681 | 1,689 | 1,679 | 1,681 | +0.12% | 80,400 | 326億1140万 | +7.07% | 86.73 | 0.9 |
| 10/30 | 1,678 | 1,679 | 1,665 | 1,679 | +0.54% | 55,700 | 325億7260万 | +7.35% | 86.63 | 0.9 |
| 10/29 | 1,656 | 1,677 | 1,651 | 1,670 | +1.46% | 71,800 | 323億9800万 | +7.12% | 86.16 | 0.9 |
| 10/28 | 1,649 | 1,659 | 1,641 | 1,646 | +0.49% | 70,200 | 319億3240万 | +5.92% | 84.92 | 0.89 |
| 10/27 | 1,620 | 1,650 | 1,620 | 1,638 | +0.31% | 73,700 | 317億7720万 | +5.61% | 84.51 | 0.88 |
| 10/26 | 1,628 | 1,650 | 1,625 | 1,633 | +1.3% | 106,800 | 316億8020万 | +5.49% | 84.25 | 0.88 |
| 10/23 | 1,570 | 1,612 | 1,567 | 1,612 | +2.81% | 109,500 | 312億7280万 | +4.34% | 83.17 | 0.87 |
| 10/22 | 1,568 | 1,571 | 1,549 | 1,568 | +0.38% | 49,800 | 304億1920万 | +1.62% | 80.9 | 0.84 |
| 10/21 | 1,558 | 1,568 | 1,545 | 1,562 | +1.1% | 58,100 | 303億280万 | +1.3% | 80.59 | 0.84 |
| 10/20 | 1,562 | 1,564 | 1,536 | 1,545 | -1.09% | 87,000 | 299億7300万 | +0.26% | 79.71 | 0.83 |
| 10/19 | 1,547 | 1,563 | 1,545 | 1,562 | +1.23% | 40,600 | 303億280万 | +1.23% | 80.59 | 0.84 |
| 10/16 | 1,540 | 1,551 | 1,538 | 1,543 | +0.19% | 46,900 | 299億3420万 | +0.13% | 79.61 | 0.83 |
| 10/15 | 1,540 | 1,544 | 1,530 | 1,540 | 0% | 42,500 | 298億7600万 | -0.06% | 79.46 | 0.83 |
| 10/14 | 1,540 | 1,546 | 1,534 | 1,540 | +0.06% | 56,800 | 298億7600万 | -0.06% | 79.46 | 0.83 |
| 10/13 | 1,546 | 1,550 | 1,534 | 1,539 | +0.2% | 48,000 | 298億5660万 | -0.19% | 79.4 | 0.83 |
| 10/09 | 1,535 | 1,545 | 1,532 | 1,536 | +0.26% | 57,400 | 297億9840万 | -0.45% | 79.25 | 0.83 |
| 10/08 | 1,541 | 1,551 | 1,527 | 1,532 | -0.91% | 76,000 | 297億2080万 | -0.91% | 79.04 | 0.82 |
| 10/07 | 1,546 | 1,576 | 1,537 | 1,546 | +0.32% | 64,100 | 299億9240万 | -0.26% | 79.76 | 0.83 |
| 10/06 | 1,532 | 1,544 | 1,530 | 1,541 | +0.65% | 47,000 | 298億9540万 | -0.84% | 79.51 | 0.83 |
| 10/05 | 1,532 | 1,542 | 1,528 | 1,531 | +0.07% | 32,400 | 297億140万 | -1.73% | 78.99 | 0.82 |
| 10/02 | 1,505 | 1,539 | 1,505 | 1,530 | -0.07% | 41,400 | 296億8200万 | -2.11% | 78.94 | 0.82 |
| 10/01 | 1,539 | 1,542 | 1,518 | 1,531 | +0.53% | 48,400 | 297億140万 | -2.11% | 78.99 | 0.82 |
| 09/30 | 1,520 | 1,530 | 1,505 | 1,523 | +1.47% | 38,500 | 295億4620万 | -2.81% | 78.58 | 0.82 |
| 09/29 | 1,519 | 1,526 | 1,495 | 1,501 | -1.12% | 77,600 | 291億1940万 | -4.46% | 77.44 | 0.81 |
| 09/28 | 1,550 | 1,558 | 1,514 | 1,518 | -1.3% | 76,700 | 294億4920万 | -3.74% | 78.32 | 0.82 |
| 09/25 | 1,554 | 1,562 | 1,534 | 1,538 | -0.97% | 52,200 | 298億3720万 | -2.9% | 79.35 | 0.83 |
| 09/24 | 1,550 | 1,564 | 1,543 | 1,553 | +0.39% | 26,900 | 301億2820万 | -2.39% | 80.13 | 0.84 |
| 09/18 | 1,569 | 1,569 | 1,546 | 1,547 | -1.28% | 67,700 | 300億1180万 | -3.31% | 79.82 | 0.83 |
| 09/17 | 1,566 | 1,588 | 1,552 | 1,567 | +0.06% | 36,500 | 303億9980万 | -2.67% | 80.85 | 0.84 |
| 09/16 | 1,569 | 1,599 | 1,553 | 1,566 | 0% | 47,000 | 303億8040万 | -3.21% | 80.8 | 0.84 |
| 09/15 | 1,539 | 1,570 | 1,539 | 1,566 | +1.75% | 46,600 | 303億8040万 | -3.75% | 80.8 | 0.84 |
| 09/14 | 1,550 | 1,562 | 1,535 | 1,539 | -1.03% | 33,000 | 298億5660万 | -5.99% | 79.4 | 0.83 |
| 09/11 | 1,550 | 1,569 | 1,536 | 1,555 | +0.52% | 46,000 | 301億6700万 | -5.64% | 80.23 | 0.84 |
| 09/10 | 1,540 | 1,554 | 1,526 | 1,547 | -1.96% | 38,800 | 300億1180万 | -6.86% | 79.82 | 0.83 |
| 09/09 | 1,531 | 1,579 | 1,531 | 1,578 | +4.02% | 101,600 | 306億1320万 | -5.79% | 81.42 | 0.85 |
| 09/08 | 1,535 | 1,560 | 1,515 | 1,517 | -2.13% | 53,900 | 294億2980万 | -10.18% | 78.27 | 0.82 |
| 09/07 | 1,515 | 1,550 | 1,505 | 1,550 | +1.31% | 55,900 | 300億7000万 | -9.04% | 79.97 | 0.83 |
| 09/04 | 1,565 | 1,565 | 1,513 | 1,530 | -2.55% | 110,900 | 296億8200万 | -10.99% | 78.94 | 0.82 |
| 09/03 | 1,562 | 1,588 | 1,562 | 1,570 | +0.06% | 54,500 | 304億5800万 | -9.51% | 81 | 0.84 |
| 09/02 | 1,572 | 1,623 | 1,568 | 1,569 | -2.18% | 195,000 | 304億3860万 | -10.29% | 80.95 | 0.84 |
| 09/01 | 1,640 | 1,640 | 1,600 | 1,604 | -2.43% | 67,700 | 311億1760万 | -9.02% | 82.76 | 0.86 |
| 08/31 | 1,655 | 1,660 | 1,640 | 1,644 | -0.06% | 45,900 | 318億9360万 | -7.43% | 84.82 | 0.88 |
| 08/28 | 1,668 | 1,668 | 1,645 | 1,645 | +0.12% | 69,800 | 319億1300万 | -7.95% | 84.87 | 0.88 |
| 08/27 | 1,675 | 1,679 | 1,635 | 1,643 | +0.49% | 118,800 | 318億7420万 | -8.77% | 84.77 | 0.88 |
| 08/26 | 1,647 | 1,689 | 1,581 | 1,635 | +3.81% | 157,100 | 317億1900万 | -9.87% | 84.36 | 0.88 |
| 08/25 | 1,580 | 1,647 | 1,520 | 1,575 | -0.63% | 263,700 | 305億5500万 | -13.75% | 81.26 | 0.85 |
| 08/24 | 1,620 | 1,648 | 1,581 | 1,585 | -3.06% | 229,000 | 307億4900万 | -13.86% | 81.78 | 0.85 |
| 08/21 | 1,613 | 1,652 | 1,607 | 1,635 | -1.09% | 107,000 | 317億1900万 | -11.72% | 84.36 | 0.88 |
| 08/20 | 1,681 | 1,692 | 1,650 | 1,653 | -2.54% | 121,700 | 320億6820万 | -11.32% | 85.29 | 0.89 |
| 08/19 | 1,708 | 1,722 | 1,677 | 1,696 | -0.59% | 144,700 | 329億240万 | -9.5% | 87.5 | 0.91 |
| 08/18 | 1,755 | 1,764 | 1,682 | 1,706 | -4.16% | 325,900 | 330億9640万 | -9.4% | 88.02 | 0.92 |
| 08/17 | 1,806 | 1,840 | 1,769 | 1,780 | -1.28% | 136,500 | 345億3200万 | -5.77% | 91.84 | 0.96 |
| 08/14 | 1,779 | 1,815 | 1,773 | 1,803 | +1.86% | 132,200 | 349億7820万 | -4.8% | 93.02 | 0.97 |
| 08/13 | 1,778 | 1,788 | 1,770 | 1,770 | -0.45% | 71,400 | 343億3800万 | -6.74% | 91.32 | 0.95 |
| 08/12 | 1,807 | 1,816 | 1,772 | 1,778 | -2.09% | 129,400 | 344億9320万 | -6.62% | 91.73 | 0.96 |
| 08/11 | 1,808 | 1,832 | 1,804 | 1,816 | -0.27% | 88,100 | 352億3040万 | -5.02% | 93.7 | 0.98 |
| 08/10 | 1,866 | 1,871 | 1,812 | 1,821 | -3.19% | 154,700 | 353億2740万 | -5.01% | 93.95 | 0.98 |
| 08/07 | 1,893 | 1,903 | 1,866 | 1,881 | -0.95% | 87,600 | 364億9140万 | -1.98% | 97.05 | 1.01 |
| 08/06 | 1,904 | 1,918 | 1,880 | 1,899 | -0.63% | 74,500 | 368億4060万 | -0.89% | 97.98 | 1.02 |
| 08/05 | 1,913 | 1,920 | 1,901 | 1,911 | -0.1% | 57,800 | 370億7340万 | -0.05% | 98.6 | 1.03 |
| 08/04 | 1,885 | 1,920 | 1,885 | 1,913 | +0.53% | 50,200 | 371億1220万 | +0.37% | 98.7 | 1.03 |
| 08/03 | 1,914 | 1,928 | 1,866 | 1,903 | -1.3% | 82,000 | 369億1820万 | +0.26% | 98.18 | 1.02 |
| 07/31 | 1,931 | 1,941 | 1,923 | 1,928 | -0.36% | 47,100 | 374億320万 | +1.9% | 99.47 | 1.04 |
| 07/30 | 1,969 | 1,969 | 1,914 | 1,935 | +0.89% | 252,400 | 375億3900万 | +2.65% | 99.83 | 1.04 |
| 07/29 | 1,927 | 1,935 | 1,917 | 1,918 | 0% | 33,800 | 372億920万 | +2.18% | 98.96 | 1.03 |
| 07/28 | 1,930 | 1,938 | 1,908 | 1,918 | -1.03% | 58,200 | 372億920万 | +2.57% | 98.96 | 1.03 |
| 07/27 | 1,970 | 1,975 | 1,932 | 1,938 | -1.92% | 66,900 | 375億9720万 | +4.08% | 99.99 | 1.04 |
| 07/24 | 1,951 | 1,977 | 1,928 | 1,976 | +0.36% | 77,400 | 383億3440万 | +6.64% | 101.95 | 1.06 |
| 07/23 | 1,932 | 1,980 | 1,925 | 1,969 | +1.92% | 121,700 | 381億9860万 | +6.84% | 101.59 | 1.06 |
| 07/22 | 1,907 | 1,932 | 1,907 | 1,932 | +0.42% | 77,400 | 374億8080万 | +5.46% | 99.68 | 1.04 |
| 07/21 | 1,905 | 1,932 | 1,905 | 1,924 | +1.16% | 51,100 | 373億2560万 | +5.54% | 99.27 | 1.03 |
| 07/17 | 1,929 | 1,929 | 1,898 | 1,902 | -1.19% | 102,400 | 368億9880万 | +4.85% | 98.13 | 1.02 |
| 07/16 | 1,921 | 1,939 | 1,921 | 1,925 | +0.26% | 46,500 | 373億4500万 | +6.53% | 99.32 | 1.04 |
| 07/15 | 1,911 | 1,936 | 1,904 | 1,920 | +0.47% | 108,000 | 372億4800万 | +6.84% | 99.06 | 1.03 |
| 07/14 | 1,865 | 1,919 | 1,865 | 1,911 | +3.3% | 124,000 | 370億7340万 | +6.94% | 98.6 | 1.03 |
| 07/13 | 1,919 | 1,928 | 1,850 | 1,850 | -2.99% | 142,500 | 358億9000万 | +4.05% | 95.45 | 0.99 |
| 07/10 | 1,910 | 1,941 | 1,897 | 1,907 | -0.16% | 143,100 | 369億9580万 | +7.68% | 98.39 | 1.03 |
| 07/09 | 1,854 | 1,950 | 1,791 | 1,910 | +0.05% | 309,400 | 370億5400万 | +8.4% | 98.55 | 1.03 |
| 07/08 | 1,978 | 1,978 | 1,879 | 1,909 | -3.19% | 275,300 | 370億3460万 | +8.96% | 98.49 | 1.03 |
| 07/07 | 2,000 | 2,006 | 1,918 | 1,972 | +0.82% | 383,200 | 382億5680万 | +13.07% | 101.74 | 1.06 |
| 07/06 | 1,875 | 1,998 | 1,875 | 1,956 | +4.32% | 637,100 | 379億4640万 | +12.93% | 100.92 | 1.05 |
| 07/03 | 1,837 | 1,935 | 1,820 | 1,875 | +4.17% | 519,200 | 363億7500万 | +9.01% | 96.74 | 1.01 |
| 07/02 | 1,799 | 1,842 | 1,783 | 1,800 | +0.67% | 219,500 | 349億2000万 | +5.2% | 92.87 | 0.97 |
| 07/01 | 1,765 | 1,788 | 1,760 | 1,788 | +1.65% | 98,800 | 346億8720万 | +4.87% | 92.25 | 0.96 |
| 06/30 | 1,701 | 1,759 | 1,701 | 1,759 | +2.21% | 88,200 | 341億2460万 | +3.47% | 90.75 | 0.95 |
| 06/29 | 1,719 | 1,753 | 1,712 | 1,721 | -2.49% | 119,500 | 333億8740万 | +1.53% | 88.79 | 0.93 |
| 06/26 | 1,740 | 1,765 | 1,728 | 1,765 | +0.46% | 125,600 | 342億4100万 | +4.38% | 91.06 | 0.95 |
| 06/25 | 1,735 | 1,758 | 1,728 | 1,757 | +1.74% | 166,900 | 340億8580万 | +4.27% | 90.65 | 0.94 |
