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 | 1,512 | 1,540 | 1,512 | 1,534 | +2.06% | 129,800 | 297億5960万 | -8.36% | 79.15 | 0.83 |
12/29 | 1,480 | 1,510 | 1,478 | 1,503 | +1.55% | 123,000 | 291億5820万 | -10.64% | 77.55 | 0.81 |
12/28 | 1,400 | 1,500 | 1,383 | 1,480 | -7.85% | 377,900 | 287億1200万 | -12.43% | 76.36 | 0.8 |
12/25 | 1,615 | 1,632 | 1,600 | 1,606 | -2.07% | 347,600 | 311億5640万 | -5.47% | 82.86 | 0.86 |
12/24 | 1,651 | 1,658 | 1,620 | 1,640 | -0.55% | 352,700 | 318億1600万 | -3.64% | 84.61 | 0.88 |
12/22 | 1,631 | 1,649 | 1,630 | 1,649 | +1.29% | 204,500 | 319億9060万 | -3.28% | 85.08 | 0.89 |
12/21 | 1,630 | 1,642 | 1,620 | 1,628 | +0.31% | 176,900 | 315億8320万 | -4.57% | 84 | 0.88 |
12/18 | 1,618 | 1,630 | 1,615 | 1,623 | +0.06% | 149,000 | 314億8620万 | -5.03% | 83.74 | 0.87 |
12/17 | 1,614 | 1,628 | 1,600 | 1,622 | +1.63% | 135,600 | 314億6680万 | -5.2% | 83.69 | 0.87 |
12/16 | 1,605 | 1,615 | 1,590 | 1,596 | 0% | 201,900 | 309億6240万 | -6.83% | 82.34 | 0.86 |
12/15 | 1,621 | 1,629 | 1,596 | 1,596 | -1.54% | 252,000 | 309億6240万 | -7.05% | 82.34 | 0.86 |
12/14 | 1,645 | 1,645 | 1,610 | 1,621 | -1.82% | 229,700 | 314億4740万 | -5.92% | 83.63 | 0.87 |
12/11 | 1,695 | 1,698 | 1,645 | 1,651 | -3% | 283,300 | 320億2940万 | -4.51% | 85.18 | 0.89 |
12/10 | 1,753 | 1,760 | 1,670 | 1,702 | -3.3% | 233,100 | 330億1880万 | -1.73% | 87.81 | 0.92 |
12/09 | 1,770 | 1,771 | 1,748 | 1,760 | -0.68% | 140,600 | 341億4400万 | +1.62% | 90.81 | 0.95 |
12/08 | 1,769 | 1,775 | 1,768 | 1,772 | +0.06% | 79,300 | 343億7680万 | +2.49% | 91.43 | 0.95 |
12/07 | 1,775 | 1,775 | 1,765 | 1,771 | +0.34% | 96,300 | 343億5740万 | +2.67% | 91.37 | 0.95 |
12/04 | 1,770 | 1,774 | 1,756 | 1,765 | -0.34% | 69,700 | 342億4100万 | +2.56% | 91.06 | 0.95 |
12/03 | 1,770 | 1,774 | 1,765 | 1,771 | +0.06% | 92,100 | 343億5740万 | +3.21% | 91.37 | 0.95 |
12/02 | 1,769 | 1,770 | 1,763 | 1,770 | +0.51% | 78,100 | 343億3800万 | +3.45% | 91.32 | 0.95 |
12/01 | 1,767 | 1,770 | 1,751 | 1,761 | +0.63% | 90,000 | 341億6340万 | +3.28% | 90.86 | 0.95 |
11/30 | 1,748 | 1,761 | 1,730 | 1,750 | +0.34% | 78,500 | 339億5000万 | +3% | 90.29 | 0.94 |
11/27 | 1,763 | 1,766 | 1,737 | 1,744 | -1.02% | 87,200 | 338億3360万 | +3.07% | 89.98 | 0.94 |
11/26 | 1,766 | 1,780 | 1,745 | 1,762 | -0.51% | 140,800 | 341億8280万 | +4.57% | 90.91 | 0.95 |
11/25 | 1,745 | 1,780 | 1,742 | 1,771 | +2.07% | 138,600 | 343億5740万 | +5.67% | 91.37 | 0.95 |
11/24 | 1,720 | 1,735 | 1,715 | 1,735 | +1.58% | 101,700 | 336億5900万 | +4.02% | 89.52 | 0.93 |
11/20 | 1,699 | 1,710 | 1,697 | 1,708 | +0.65% | 108,400 | 331億3520万 | +2.89% | 88.12 | 0.92 |
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 |