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 |
---|
2021 | 9/1, 株式分割 1→2 |
2015 |
12/30 | 308 | 315 | 308 | 311 | +1.31% | 37,000 | 73億991万 | -3.57% | 14.1 | 2.53 |
12/29 | 312 | 312 | 306 | 307 | -0.49% | 25,000 | 72億1574万 | -5.11% | 13.91 | 2.5 |
12/28 | 300 | 310 | 300 | 308 | -0.65% | 37,800 | 72億5105万 | -4.64% | 13.98 | 2.51 |
12/25 | 314 | 318 | 309 | 310 | -3.43% | 103,800 | 72億9814万 | -3.73% | 14.07 | 2.53 |
12/24 | 322 | 323 | 316 | 321 | -0.31% | 80,200 | 75億5711万 | -0.31% | 14.57 | 2.62 |
12/22 | 316 | 323 | 312 | 322 | +0.63% | 46,000 | 75億8065万 | +0.63% | 14.62 | 2.62 |
12/21 | 320 | 320 | 312 | 320 | -0.16% | 53,600 | 75億3356万 | +0.31% | 14.53 | 2.61 |
12/18 | 322 | 326 | 321 | 321 | -1.69% | 12,600 | 75億4533万 | +0.79% | 14.55 | 2.61 |
12/17 | 328 | 330 | 326 | 326 | +0.31% | 25,200 | 76億7482万 | +2.84% | 14.8 | 2.66 |
12/16 | 326 | 327 | 323 | 325 | +1.4% | 23,800 | 76億5128万 | +2.85% | 14.75 | 2.65 |
12/15 | 318 | 328 | 318 | 321 | +1.42% | 54,200 | 75億4533万 | +1.75% | 14.55 | 2.61 |
12/14 | 313 | 318 | 309 | 316 | +0.32% | 55,400 | 74億3939万 | +0.64% | 14.35 | 2.58 |
12/11 | 312 | 316 | 312 | 315 | +1.29% | 17,800 | 74億1585万 | +0.64% | 14.3 | 2.57 |
12/10 | 309 | 315 | 308 | 311 | -1.58% | 43,600 | 73億2168万 | -0.32% | 14.12 | 2.53 |
12/09 | 321 | 321 | 315 | 316 | -1.4% | 66,400 | 74億3939万 | +1.61% | 14.35 | 2.58 |
12/08 | 323 | 324 | 320 | 321 | -1.23% | 35,000 | 75億4533万 | +3.39% | 14.55 | 2.61 |
12/07 | 327 | 328 | 324 | 325 | +0.15% | 17,200 | 76億3950万 | +5.36% | 14.73 | 2.64 |
12/04 | 324 | 328 | 323 | 324 | -1.82% | 64,000 | 76億2773万 | +5.54% | 14.71 | 2.64 |
12/03 | 334 | 334 | 325 | 330 | -1.64% | 36,200 | 77億6899万 | +8.2% | 14.98 | 2.69 |
12/02 | 336 | 337 | 335 | 336 | -0.3% | 40,000 | 78億9847万 | +10.73% | 15.23 | 2.73 |
12/01 | 335 | 338 | 332 | 337 | +0.45% | 74,600 | 79億2201万 | +11.79% | 15.28 | 2.74 |
11/30 | 328 | 338 | 324 | 335 | +1.06% | 43,400 | 78億8670万 | +12.42% | 15.21 | 2.73 |
11/27 | 335 | 340 | 332 | 332 | -2.36% | 51,600 | 78億430万 | +11.99% | 15.05 | 2.7 |
11/26 | 327 | 344 | 327 | 340 | +5.27% | 175,000 | 79億9264万 | +15.48% | 15.41 | 2.77 |
11/25 | 333 | 335 | 316 | 323 | -1.98% | 97,800 | 75億9242万 | +10.82% | 14.64 | 2.63 |
11/24 | 307 | 332 | 307 | 329 | +7.34% | 132,200 | 77億3123万 | +13.84% | 14.91 | 2.68 |
11/20 | 301 | 307 | 301 | 307 | +1.32% | 46,000 | 72億250万 | +6.79% | 13.89 | 2.49 |
11/19 | 303 | 306 | 300 | 303 | +2.37% | 61,800 | 71億850万 | +5.77% | 13.71 | 2.46 |
11/18 | 291 | 302 | 289 | 296 | +2.96% | 62,400 | 69億4401万 | +3.68% | 13.39 | 2.4 |
11/17 | 281 | 288 | 281 | 287 | +2.5% | 37,000 | 67億4427万 | +0.7% | 13 | 2.33 |
11/16 | 285 | 288 | 271 | 280 | -4.27% | 73,600 | 65億7977万 | -1.75% | 12.69 | 2.28 |
11/13 | 295 | 295 | 290 | 293 | -1.35% | 41,000 | 68億7351万 | +2.63% | 13.25 | 2.38 |
11/12 | 301 | 301 | 297 | 297 | -1.5% | 15,800 | 69億6751万 | +4.04% | 13.44 | 2.41 |
11/11 | 300 | 301 | 299 | 301 | +1.01% | 31,200 | 70億7325万 | +5.61% | 13.64 | 2.45 |
11/10 | 298 | 300 | 295 | 298 | -0.67% | 32,400 | 70億276万 | +4.93% | 13.5 | 2.42 |
11/09 | 298 | 302 | 295 | 300 | +0.84% | 31,400 | 70億4976万 | +6.01% | 13.59 | 2.44 |
11/06 | 292 | 298 | 287 | 298 | +2.06% | 53,000 | 69億9101万 | +5.5% | 13.48 | 2.42 |
11/05 | 283 | 292 | 283 | 292 | +3% | 51,200 | 68億5001万 | +3.74% | 13.21 | 2.37 |
11/04 | 286 | 290 | 283 | 283 | +0.18% | 34,400 | 66億5027万 | +1.07% | 12.82 | 2.3 |
11/02 | 288 | 290 | 283 | 283 | -1.22% | 18,600 | 66億3852万 | +1.25% | 12.8 | 2.3 |
10/30 | 285 | 286 | 282 | 286 | +0.18% | 21,400 | 67億2077万 | +2.88% | 12.96 | 2.33 |
10/29 | 284 | 287 | 284 | 286 | +0.71% | 22,000 | 67億902万 | +3.07% | 12.94 | 2.32 |
10/28 | 279 | 289 | 279 | 284 | +1.61% | 21,400 | 66億6202万 | +2.72% | 12.85 | 2.31 |
10/27 | 279 | 285 | 278 | 279 | 0% | 20,200 | 65億5627万 | +1.45% | 12.64 | 2.27 |
10/26 | 282 | 283 | 277 | 279 | +1.27% | 33,800 | 65億5627万 | +1.82% | 12.64 | 2.27 |
10/23 | 276 | 278 | 274 | 276 | +0.73% | 24,200 | 64億7402万 | +0.92% | 12.48 | 2.24 |
10/22 | 275 | 275 | 272 | 274 | 0% | 22,000 | 64億2418万 | +0.55% | 12.39 | 2.22 |
10/21 | 274 | 275 | 270 | 274 | 0% | 46,400 | 64億2418万 | +0.55% | 12.39 | 2.22 |
10/20 | 282 | 285 | 273 | 274 | -3.19% | 44,200 | 64億2418万 | +0.92% | 12.39 | 2.22 |
10/19 | 279 | 283 | 274 | 283 | +0.36% | 46,400 | 66億3558万 | +4.24% | 12.8 | 2.3 |
10/16 | 280 | 282 | 277 | 282 | +2.55% | 33,600 | 66億1209万 | +4.65% | 12.75 | 2.29 |
10/15 | 272 | 279 | 271 | 275 | -0.36% | 42,400 | 64億4767万 | +2.43% | 12.43 | 2.23 |
10/14 | 282 | 286 | 275 | 276 | -3.67% | 18,200 | 64億7116万 | +3.18% | 12.48 | 2.24 |
10/13 | 291 | 291 | 276 | 286 | -2.56% | 32,800 | 67億1779万 | +7.52% | 12.95 | 2.33 |
10/09 | 297 | 299 | 290 | 294 | +0.51% | 34,200 | 68億9396万 | +10.75% | 13.29 | 2.39 |
10/08 | 290 | 294 | 288 | 292 | +2.1% | 37,000 | 68億5872万 | +10.61% | 13.23 | 2.37 |
10/07 | 285 | 289 | 283 | 286 | -0.87% | 58,800 | 67億1779万 | +8.75% | 12.95 | 2.33 |
10/06 | 281 | 289 | 280 | 289 | +3.22% | 92,600 | 67億7651万 | +9.7% | 13.07 | 2.35 |
10/05 | 280 | 285 | 278 | 280 | +1.27% | 37,600 | 65億6511万 | +6.68% | 12.66 | 2.27 |
10/02 | 273 | 280 | 269 | 276 | -0.54% | 38,800 | 64億8290万 | +5.75% | 12.5 | 2.24 |
10/01 | 279 | 279 | 272 | 278 | +2.78% | 90,800 | 65億1814万 | +6.73% | 12.57 | 2.26 |
09/30 | 263 | 274 | 257 | 270 | +4.65% | 76,800 | 63億4478万 | +3.45% | 12.23 | 2.2 |
09/29 | 260 | 262 | 255 | 258 | -3.37% | 51,600 | 60億6279万 | -2.27% | 11.69 | 2.1 |
09/28 | 263 | 268 | 263 | 267 | +0.75% | 29,600 | 62億7428万 | -0.37% | 12.1 | 2.17 |
09/25 | 267 | 267 | 257 | 265 | +3.11% | 79,000 | 62億2728万 | -2.57% | 12.01 | 2.16 |
09/24 | 251 | 257 | 251 | 257 | +1.78% | 19,000 | 60億3317万 | -6.55% | 11.63 | 2.09 |
09/18 | 260 | 260 | 253 | 253 | -1.37% | 26,000 | 59億2753万 | -9.5% | 11.43 | 2.05 |
09/17 | 253 | 258 | 251 | 256 | +1.19% | 42,200 | 60億970万 | -9.54% | 11.59 | 2.08 |
09/16 | 258 | 260 | 253 | 253 | -1.94% | 41,000 | 59億3927万 | -11.85% | 11.45 | 2.06 |
09/15 | 260 | 260 | 256 | 258 | 0% | 39,600 | 60億5665万 | -11.34% | 11.68 | 2.1 |
09/14 | 264 | 265 | 258 | 258 | -2.09% | 76,000 | 60億5665万 | -12.54% | 11.68 | 2.1 |
09/11 | 260 | 267 | 260 | 264 | +1.15% | 43,000 | 61億8576万 | -11.58% | 11.93 | 2.14 |
09/10 | 255 | 265 | 252 | 261 | -1.51% | 69,600 | 61億1534万 | -13.74% | 11.79 | 2.12 |
09/09 | 249 | 265 | 247 | 265 | +9.98% | 136,600 | 62億924万 | -13.56% | 11.97 | 2.15 |
09/08 | 243 | 251 | 240 | 241 | -2.24% | 161,600 | 56億4583万 | -22.67% | 10.89 | 1.95 |
09/07 | 242 | 250 | 241 | 246 | -1.4% | 117,400 | 57億7494万 | -21.9% | 11.14 | 2 |
09/04 | 257 | 257 | 243 | 250 | -2.16% | 145,800 | 58億5711万 | -22.03% | 11.29 | 2.03 |
09/03 | 257 | 265 | 255 | 255 | -1.16% | 96,800 | 59億8622万 | -21.54% | 11.54 | 2.07 |
09/02 | 247 | 275 | 244 | 258 | -3.37% | 329,800 | 60億5665万 | -21.82% | 11.68 | 2.1 |
09/01 | 275 | 276 | 262 | 267 | -2.91% | 116,600 | 62億6793万 | -20.06% | 12.09 | 2.17 |
08/31 | 278 | 284 | 271 | 275 | 0% | 176,800 | 64億5573万 | -18.4% | 12.45 | 2.23 |
08/28 | 270 | 288 | 267 | 275 | +3.77% | 342,000 | 64億5573万 | -19.35% | 12.45 | 2.23 |
08/27 | 265 | 279 | 259 | 265 | 0% | 371,600 | 62億2098万 | -22.97% | 12 | 2.15 |
08/26 | 265 | 267 | 232 | 265 | +3.92% | 654,000 | 62億2098万 | -23.85% | 12 | 2.15 |
08/25 | 244 | 284 | 244 | 255 | -13.27% | 933,400 | 59億8622万 | -27.56% | 11.54 | 2.07 |
08/24 | 307 | 322 | 292 | 294 | -14.04% | 621,800 | 68億9847万 | -17.42% | 13.3 | 2.39 |
08/21 | 339 | 350 | 337 | 342 | -2.7% | 129,000 | 80億2475万 | -4.74% | 15.47 | 2.78 |
08/20 | 355 | 358 | 350 | 352 | -2.9% | 69,400 | 82億4766万 | -2.36% | 15.9 | 2.85 |
08/19 | 354 | 366 | 354 | 362 | +2.12% | 63,400 | 84億9404万 | +0.28% | 16.38 | 2.94 |
08/18 | 352 | 358 | 352 | 355 | +0.85% | 40,200 | 83億1805万 | -1.8% | 16.04 | 2.88 |
08/17 | 350 | 356 | 350 | 352 | +0.43% | 59,400 | 82億4766万 | -2.9% | 15.9 | 2.85 |
08/14 | 350 | 352 | 350 | 350 | -0.14% | 30,000 | 82億1247万 | -3.31% | 15.84 | 2.84 |
08/13 | 351 | 354 | 350 | 351 | -0.71% | 119,000 | 82億2420万 | -3.18% | 15.86 | 2.85 |
08/12 | 355 | 360 | 352 | 353 | -0.84% | 66,400 | 82億8286万 | -2.49% | 15.97 | 2.87 |
08/11 | 358 | 360 | 356 | 356 | -0.14% | 47,800 | 83億5325万 | -1.93% | 16.11 | 2.89 |
08/10 | 365 | 366 | 357 | 357 | -1.79% | 77,000 | 83億6498万 | -2.06% | 16.13 | 2.9 |
08/07 | 362 | 366 | 356 | 363 | +0.28% | 72,200 | 85億1750万 | -0.55% | 16.42 | 2.95 |
08/06 | 367 | 367 | 361 | 362 | -0.82% | 23,000 | 84億9404万 | -1.09% | 16.38 | 2.94 |
08/05 | 363 | 365 | 363 | 365 | +0.69% | 22,400 | 85億6443万 | -0.54% | 16.51 | 2.96 |
08/04 | 374 | 374 | 360 | 363 | -2.29% | 70,200 | 85億577万 | -1.49% | 16.4 | 2.94 |