株価チャート
2015/07/29~2015/12/24
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 |
12/24 | 618 | 619 | 591 | 595 | -2.14% | 45,900 | 165億91万 | -14.88% | 11.2 | 2.22 |
12/22 | 601 | 621 | 599 | 608 | +1.67% | 34,200 | 168億6143万 | -13.76% | 11.44 | 2.27 |
12/21 | 602 | 603 | 590 | 598 | -2.92% | 43,900 | 165億8410万 | -15.66% | 11.25 | 2.23 |
12/18 | 632 | 632 | 614 | 616 | -2.22% | 21,600 | 170億8329万 | -13.85% | 11.59 | 2.3 |
12/17 | 640 | 640 | 625 | 630 | +0.48% | 27,800 | 174億7155万 | -12.5% | 11.86 | 2.35 |
12/16 | 627 | 639 | 624 | 627 | -0.48% | 47,300 | 173億8835万 | -13.4% | 11.8 | 2.34 |
12/15 | 648 | 652 | 628 | 630 | -2.63% | 22,600 | 174億7155万 | -13.46% | 11.86 | 2.35 |
12/14 | 654 | 660 | 646 | 647 | -1.97% | 29,600 | 179億4300万 | -11.61% | 12.18 | 2.41 |
12/11 | 650 | 668 | 650 | 660 | +0.92% | 32,600 | 183億353万 | -10.08% | 12.42 | 2.46 |
12/10 | 659 | 672 | 652 | 654 | -2.24% | 23,200 | 181億3713万 | -10.9% | 12.31 | 2.44 |
12/09 | 694 | 695 | 666 | 669 | -3.46% | 43,300 | 185億5312万 | -9.1% | 12.59 | 2.5 |
12/08 | 698 | 709 | 691 | 693 | -0.72% | 26,900 | 192億1870万 | -6.1% | 13.04 | 2.58 |
12/07 | 718 | 718 | 682 | 698 | -2.1% | 33,700 | 193億5737万 | -5.55% | 13.14 | 2.6 |
12/04 | 705 | 722 | 705 | 713 | -1.52% | 32,200 | 197億7335万 | -3.65% | 13.42 | 2.66 |
12/03 | 740 | 755 | 720 | 724 | -3.08% | 33,800 | 200億7841万 | -2.29% | 13.62 | 2.7 |
12/02 | 760 | 762 | 743 | 747 | -3.11% | 63,500 | 207億1626万 | +0.4% | 14.06 | 2.79 |
12/01 | 777 | 784 | 754 | 771 | -1.66% | 53,000 | 213億8185万 | +3.49% | 14.51 | 2.88 |
11/30 | 773 | 784 | 745 | 784 | +1.55% | 29,400 | 217億4237万 | +5.8% | 14.75 | 2.92 |
11/27 | 780 | 798 | 761 | 772 | -2.15% | 30,500 | 214億958万 | +4.89% | 14.53 | 2.88 |
11/26 | 784 | 796 | 775 | 789 | +0.77% | 75,700 | 218億8103万 | +7.93% | 14.85 | 2.94 |
11/25 | 769 | 785 | 755 | 783 | +2.49% | 49,800 | 217億1464万 | +8.15% | 14.74 | 2.92 |
11/24 | 769 | 769 | 753 | 764 | -0.65% | 25,600 | 211億8772万 | +6.41% | 14.38 | 2.85 |
11/20 | 764 | 777 | 750 | 769 | +0.65% | 41,700 | 213億2638万 | +7.85% | 14.47 | 2.87 |
11/19 | 758 | 775 | 750 | 764 | +0.79% | 54,700 | 211億8772万 | +7.91% | 14.38 | 2.85 |
11/18 | 745 | 760 | 740 | 758 | +1.61% | 30,400 | 210億2132万 | +7.82% | 14.26 | 2.83 |
11/17 | 732 | 747 | 730 | 746 | +2.19% | 19,800 | 206億8853万 | +6.88% | 14.04 | 2.78 |
11/16 | 723 | 735 | 719 | 730 | -0.14% | 16,800 | 202億4481万 | +5.19% | 13.74 | 2.72 |
11/13 | 736 | 738 | 725 | 731 | -1.62% | 22,800 | 202億7254万 | +6.1% | 13.76 | 2.73 |
11/12 | 736 | 743 | 720 | 743 | +1.5% | 24,300 | 206億533万 | +8.47% | 13.98 | 2.77 |
11/11 | 721 | 743 | 721 | 732 | +1.24% | 19,300 | 203億27万 | +7.65% | 13.78 | 2.73 |
11/10 | 729 | 729 | 721 | 723 | -0.82% | 9,000 | 200億5068万 | +7.43% | 13.61 | 2.7 |
11/09 | 712 | 730 | 709 | 729 | +4.89% | 30,500 | 202億1708万 | +9.3% | 13.72 | 2.72 |
11/06 | 679 | 699 | 679 | 695 | +2.21% | 23,100 | 192億7417万 | +5.46% | 13.08 | 2.59 |
11/05 | 720 | 720 | 678 | 680 | -3.55% | 30,400 | 188億5818万 | +4.29% | 12.8 | 2.54 |
11/04 | 729 | 729 | 705 | 705 | -0.28% | 17,800 | 195億5149万 | +9.13% | 13.27 | 2.63 |
11/02 | 724 | 724 | 705 | 707 | -0.28% | 20,500 | 196億696万 | +10.64% | 13.3 | 2.64 |
10/30 | 721 | 726 | 705 | 709 | -2.34% | 26,900 | 196億6242万 | +12.01% | 13.34 | 2.64 |
10/29 | 723 | 727 | 712 | 726 | -1.09% | 37,800 | 201億3388万 | +15.79% | 13.66 | 2.71 |
10/28 | 774 | 775 | 730 | 734 | -10.27% | 89,100 | 203億5574万 | +18.2% | 13.81 | 2.74 |
10/27 | 802 | 850 | 777 | 818 | +6.37% | 219,000 | 226億8528万 | +33.01% | 15.39 | 3.05 |
10/26 | 720 | 770 | 692 | 769 | +14.78% | 156,000 | 213億2638万 | +26.9% | 14.47 | 2.87 |
10/23 | 673 | 677 | 666 | 670 | +1.67% | 26,600 | 185億8085万 | +12.04% | 12.61 | 2.5 |
10/22 | 628 | 665 | 628 | 659 | +3.62% | 17,500 | 182億7579万 | +10.76% | 12.4 | 2.46 |
10/21 | 616 | 640 | 616 | 636 | +2.58% | 13,600 | 176億3794万 | +7.25% | 11.97 | 2.37 |
10/20 | 647 | 647 | 610 | 620 | -2.67% | 23,100 | 171億9422万 | +4.91% | 11.67 | 2.31 |
10/19 | 642 | 645 | 615 | 637 | -0.78% | 15,700 | 176億6568万 | +7.78% | 11.99 | 2.38 |
10/16 | 653 | 654 | 635 | 642 | -0.31% | 16,900 | 178億434万 | +9% | 12.08 | 2.39 |
10/15 | 635 | 646 | 634 | 644 | +1.58% | 15,600 | 178億5980万 | +9.71% | 12.12 | 2.4 |
10/14 | 648 | 660 | 620 | 634 | -1.09% | 25,500 | 175億8248万 | +8.19% | 11.93 | 2.36 |
10/13 | 624 | 646 | 623 | 641 | +1.75% | 18,000 | 177億7661万 | +9.39% | 12.06 | 2.39 |
10/09 | 610 | 640 | 607 | 630 | +2.44% | 20,200 | 174億7155万 | +7.51% | 11.86 | 2.35 |
10/08 | 628 | 632 | 614 | 615 | -2.38% | 37,900 | 170億5556万 | +4.59% | 11.57 | 2.29 |
10/07 | 678 | 678 | 615 | 630 | +1.94% | 58,800 | 174億7155万 | +6.78% | 11.86 | 2.35 |
10/06 | 578 | 623 | 576 | 618 | +9.57% | 62,400 | 171億3876万 | +4.39% | 11.63 | 2.31 |
10/05 | 553 | 572 | 553 | 564 | +1.99% | 20,200 | 156億4119万 | -5.05% | 10.61 | 2.1 |
10/02 | 537 | 580 | 532 | 553 | +4.93% | 36,900 | 153億3613万 | -7.37% | 10.41 | 2.06 |
10/01 | 543 | 543 | 525 | 527 | -1.5% | 33,600 | 146億1509万 | -12.17% | 9.92 | 1.97 |
09/30 | 528 | 536 | 524 | 535 | +2.29% | 34,400 | 148億3695万 | -11.72% | 10.07 | 2 |
09/29 | 533 | 533 | 523 | 523 | -3.33% | 32,400 | 145億416万 | -14.68% | 9.84 | 1.95 |
09/28 | 545 | 545 | 534 | 541 | -1.28% | 40,100 | 150億334万 | -13.02% | 10.18 | 2.02 |
09/25 | 553 | 555 | 531 | 548 | -0.9% | 50,500 | 151億9747万 | -13.29% | 10.31 | 2.04 |
09/24 | 565 | 565 | 552 | 553 | -3.83% | 33,800 | 153億3613万 | -13.86% | 10.41 | 2.06 |
09/18 | 588 | 588 | 567 | 575 | -2.21% | 33,100 | 159億4625万 | -11.94% | 10.82 | 2.14 |
09/17 | 586 | 590 | 583 | 588 | -0.17% | 33,400 | 163億678万 | -11.18% | 11.07 | 2.19 |
09/16 | 586 | 591 | 586 | 589 | +0.51% | 17,100 | 163億3451万 | -12.35% | 11.08 | 2.2 |
09/15 | 588 | 591 | 585 | 586 | 0% | 27,900 | 162億5131万 | -13.95% | 11.03 | 2.19 |
09/14 | 603 | 603 | 586 | 586 | -2.17% | 26,200 | 162億5131万 | -15.32% | 11.03 | 2.19 |
09/11 | 598 | 601 | 593 | 599 | +0.34% | 49,500 | 166億1184万 | -14.79% | 11.27 | 2.23 |
09/10 | 600 | 600 | 590 | 597 | -2.13% | 38,100 | 165億5637万 | -16.15% | 11.23 | 2.23 |
09/09 | 600 | 615 | 598 | 610 | +3.39% | 39,900 | 169億1689万 | -15.51% | 11.48 | 2.28 |
09/08 | 603 | 604 | 590 | 590 | -1.67% | 21,000 | 163億6224万 | -19.29% | 11.1 | 2.2 |
09/07 | 611 | 612 | 588 | 600 | -3.38% | 26,100 | 166億3957万 | -19.14% | 11.29 | 2.24 |
09/04 | 645 | 645 | 620 | 621 | -2.36% | 25,100 | 172億2195万 | -17.42% | 11.69 | 2.32 |
09/03 | 654 | 654 | 634 | 636 | -1.85% | 22,900 | 176億3794万 | -16.43% | 11.97 | 2.37 |
09/02 | 642 | 667 | 624 | 648 | -1.37% | 26,000 | 179億7073万 | -15.84% | 12.19 | 2.42 |
09/01 | 670 | 676 | 648 | 657 | -2.81% | 58,000 | 182億2033万 | -15.66% | 12.36 | 2.45 |
09/01 | 株式分割 1→2 |
08/31 | 675 | 683 | 669 | 676 | +0.3% | 28,700 | 187億4725万 | -13.99% | 12.72 | 2.52 |
08/28 | 682 | 685 | 656 | 674 | -1.32% | 55,200 | 186億9178万 | -15.01% | 12.68 | 2.51 |
08/27 | 653 | 699 | 638 | 683 | +7.98% | 36,400 | 189億4138万 | -14.73% | 12.85 | 2.55 |
08/26 | 645 | 645 | 618 | 633 | +2.85% | 42,400 | 175億4088万 | -21.62% | 11.9 | 2.36 |
08/25 | 638 | 645 | 601 | 615 | -8.89% | 99,000 | 170億5556万 | -24.63% | 11.57 | 2.29 |
08/24 | 671 | 690 | 650 | 675 | -5.4% | 89,000 | 187億1951万 | -18.28% | 12.7 | 2.52 |
08/21 | 747 | 747 | 711 | 714 | -7.1% | 58,600 | 197億8722万 | -14.35% | 13.43 | 2.66 |
08/20 | 782 | 815 | 768 | 768 | -2.23% | 34,200 | 212億9865万 | -8.57% | 14.45 | 2.86 |
08/19 | 801 | 802 | 782 | 786 | -2.18% | 27,800 | 217億8397万 | -6.93% | 14.78 | 2.93 |
08/18 | 801 | 808 | 800 | 803 | -0.99% | 13,800 | 222億6929万 | -5.19% | 15.11 | 3 |
08/17 | 824 | 824 | 778 | 811 | -0.8% | 27,400 | 224億9115万 | -4.59% | 15.26 | 3.03 |
08/14 | 825 | 831 | 816 | 818 | -0.55% | 10,600 | 226億7141万 | -4.05% | 15.38 | 3.05 |
08/13 | 823 | 826 | 816 | 822 | -0.9% | 11,800 | 227億9621万 | -3.75% | 15.47 | 3.07 |
08/12 | 851 | 851 | 821 | 830 | -2.64% | 27,200 | 230億420万 | -3.1% | 15.61 | 3.09 |
08/11 | 861 | 873 | 844 | 852 | +0.41% | 28,800 | 236億2819万 | -0.81% | 16.03 | 3.18 |
08/10 | 821 | 850 | 821 | 849 | +1.86% | 26,800 | 235億3112万 | -1.34% | 15.97 | 3.17 |
08/07 | 843 | 846 | 833 | 833 | -1.19% | 15,800 | 231億127万 | -3.36% | 15.68 | 3.11 |
08/06 | 848 | 851 | 830 | 843 | -1.06% | 22,800 | 233億7860万 | -2.54% | 15.86 | 3.14 |
08/05 | 853 | 857 | 849 | 852 | -0.06% | 10,000 | 236億2819万 | -1.84% | 16.03 | 3.18 |
08/04 | 845 | 854 | 845 | 853 | +0.06% | 9,400 | 236億4206万 | -1.56% | 16.04 | 3.18 |
08/03 | 850 | 863 | 840 | 852 | -0.35% | 30,200 | 236億2819万 | -1.27% | 16.03 | 3.18 |
07/31 | 856 | 859 | 851 | 855 | 0% | 12,800 | 237億1139万 | -0.81% | 16.09 | 3.19 |
07/30 | 862 | 872 | 851 | 855 | -0.58% | 12,600 | 237億1139万 | -0.7% | 16.09 | 3.19 |
07/29 | 860 | 862 | 847 | 860 | +1.65% | 13,800 | 238億5005万 | 0% | 16.18 | 3.21 |