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 | 198 | 213 | 197 | 202 | +2.54% | 932,700 | 33億3465万 | +15.43% | 80.09 | 1.93 |
12/29 | 200 | 207 | 194 | 197 | +1.03% | 545,500 | 32億5211万 | +13.22% | 78.11 | 1.89 |
12/28 | 191 | 201 | 191 | 195 | +3.17% | 335,500 | 32億1909万 | +13.37% | 77.32 | 1.87 |
12/25 | 190 | 201 | 185 | 189 | +2.72% | 625,100 | 31億2004万 | +11.18% | 74.94 | 1.81 |
12/24 | 212 | 218 | 183 | 184 | -9.8% | 1,569,700 | 30億3750万 | +8.88% | 72.96 | 1.76 |
12/22 | 191 | 205 | 184 | 204 | +12.71% | 2,164,300 | 33億6767万 | +22.16% | 80.89 | 1.95 |
12/21 | 160 | 190 | 160 | 181 | +11.04% | 1,644,200 | 29億8798万 | +9.7% | 71.77 | 1.73 |
12/18 | 151 | 166 | 147 | 163 | +6.54% | 217,200 | 26億9083万 | -0.61% | 64.63 | 1.56 |
12/17 | 153 | 157 | 153 | 153 | +0.66% | 24,500 | 25億2575万 | -6.13% | 60.67 | 1.46 |
12/16 | 155 | 156 | 151 | 152 | +3.4% | 82,800 | 25億924万 | -6.75% | 60.27 | 1.46 |
12/15 | 163 | 163 | 147 | 147 | -9.82% | 245,600 | 24億2670万 | -9.82% | 58.29 | 1.41 |
12/14 | 165 | 165 | 161 | 163 | -1.21% | 33,400 | 26億9083万 | 0% | 64.63 | 1.56 |
12/11 | 163 | 167 | 163 | 165 | -1.2% | 8,200 | 27億2385万 | +1.85% | 65.42 | 1.58 |
12/10 | 166 | 169 | 162 | 167 | +0.6% | 50,700 | 27億5686万 | +3.09% | 66.22 | 1.6 |
12/09 | 167 | 169 | 156 | 166 | -1.78% | 112,700 | 27億4036万 | +3.11% | 65.82 | 1.59 |
12/08 | 171 | 173 | 164 | 169 | -1.17% | 89,500 | 27億8988万 | +4.97% | 67.01 | 1.62 |
12/07 | 181 | 181 | 171 | 171 | -3.39% | 93,100 | 28億2290万 | +6.88% | 67.8 | 1.64 |
12/04 | 175 | 180 | 174 | 177 | -1.12% | 52,300 | 29億2195万 | +10.63% | 70.18 | 1.69 |
12/03 | 180 | 183 | 177 | 179 | -3.24% | 116,100 | 29億5496万 | +12.58% | 70.98 | 1.71 |
12/02 | 185 | 185 | 177 | 185 | +5.11% | 289,900 | 30億5401万 | +17.09% | 73.35 | 1.77 |
12/01 | 177 | 178 | 173 | 176 | -0.56% | 56,200 | 29億544万 | +12.1% | 69.79 | 1.69 |
11/30 | 173 | 181 | 167 | 177 | +5.36% | 208,500 | 29億2195万 | +13.46% | 70.18 | 1.69 |
11/27 | 168 | 168 | 165 | 168 | -0.59% | 34,200 | 27億7337万 | +8.39% | 66.61 | 1.61 |
11/26 | 170 | 171 | 165 | 169 | -1.17% | 83,400 | 27億8988万 | +9.74% | 67.01 | 1.62 |
11/25 | 170 | 175 | 166 | 171 | -1.16% | 137,800 | 28億2290万 | +11.76% | 67.8 | 1.64 |
11/24 | 157 | 173 | 157 | 173 | +9.49% | 418,300 | 27億6941万 | +13.82% | 66.51 | 1.61 |
11/20 | 150 | 161 | 150 | 158 | +5.33% | 195,600 | 25億2929万 | +4.64% | 60.74 | 1.47 |
11/19 | 151 | 151 | 148 | 150 | +0.67% | 40,800 | 24億123万 | -0.66% | 57.67 | 1.39 |
11/18 | 150 | 152 | 148 | 149 | -2.61% | 39,600 | 23億8522万 | -1.32% | 57.28 | 1.38 |
11/17 | 146 | 154 | 144 | 153 | +4.79% | 78,900 | 24億4925万 | +1.32% | 58.82 | 1.42 |
11/16 | 147 | 151 | 146 | 146 | -3.31% | 17,200 | 23億3719万 | -3.31% | 56.13 | 1.36 |
11/13 | 146 | 151 | 146 | 151 | 0% | 26,700 | 24億1723万 | 0% | 58.05 | 1.4 |
11/12 | 152 | 152 | 149 | 151 | +1.34% | 15,900 | 24億1723万 | 0% | 58.05 | 1.4 |
11/11 | 143 | 150 | 143 | 149 | +2.76% | 42,800 | 23億8522万 | -1.32% | 57.28 | 1.38 |
11/10 | 142 | 146 | 141 | 145 | +0.69% | 24,300 | 23億2118万 | -3.97% | 55.74 | 1.35 |
11/09 | 146 | 148 | 143 | 144 | -3.36% | 38,000 | 23億518万 | -4.64% | 55.36 | 1.34 |
11/06 | 146 | 149 | 145 | 149 | 0% | 36,500 | 23億8522万 | -1.32% | 57.28 | 1.38 |
11/05 | 152 | 153 | 149 | 149 | -1.32% | 34,600 | 23億8522万 | -1.32% | 57.28 | 1.38 |
11/04 | 151 | 154 | 151 | 151 | -1.31% | 53,900 | 24億1723万 | 0% | 58.05 | 1.4 |
11/02 | 154 | 157 | 151 | 153 | -1.92% | 85,200 | 24億4925万 | +2% | 58.82 | 1.42 |
10/30 | 160 | 160 | 155 | 156 | -1.89% | 56,200 | 24億9727万 | +4% | 59.97 | 1.45 |
10/29 | 161 | 161 | 158 | 159 | +0.63% | 38,100 | 25億4530万 | +6.71% | 61.13 | 1.48 |
10/28 | 161 | 161 | 157 | 158 | -2.47% | 60,800 | 25億2929万 | +6.76% | 60.74 | 1.47 |
10/27 | 162 | 164 | 157 | 162 | +0.62% | 150,400 | 25億9332万 | +9.46% | 62.28 | 1.5 |
10/26 | 154 | 163 | 151 | 161 | +4.55% | 216,800 | 25億7732万 | +9.52% | 61.89 | 1.49 |
10/23 | 149 | 155 | 149 | 154 | +4.05% | 71,600 | 24億6526万 | +5.48% | 59.2 | 1.43 |
10/22 | 151 | 151 | 147 | 148 | -1.33% | 74,700 | 23億6921万 | +2.07% | 56.9 | 1.37 |
10/21 | 146 | 155 | 146 | 150 | +2.74% | 123,100 | 24億123万 | +4.17% | 57.67 | 1.39 |
10/20 | 147 | 148 | 146 | 146 | -0.68% | 30,200 | 23億3719万 | +1.39% | 56.13 | 1.36 |
10/19 | 149 | 149 | 147 | 147 | -0.68% | 46,400 | 23億5320万 | +2.08% | 56.51 | 1.36 |
10/16 | 152 | 152 | 148 | 148 | -1.99% | 21,900 | 23億6921万 | +3.5% | 56.9 | 1.37 |
10/15 | 142 | 157 | 142 | 151 | +5.59% | 214,900 | 24億1723万 | +6.34% | 58.05 | 1.4 |
10/14 | 146 | 148 | 143 | 143 | -3.38% | 19,000 | 22億8917万 | +1.42% | 54.97 | 1.33 |
10/13 | 149 | 150 | 146 | 148 | +1.37% | 41,500 | 23億6921万 | +4.96% | 56.9 | 1.37 |
10/09 | 145 | 151 | 145 | 146 | -0.68% | 34,300 | 23億3719万 | +4.29% | 56.13 | 1.36 |
10/08 | 151 | 154 | 145 | 147 | -3.92% | 68,800 | 23億5320万 | +5.76% | 56.51 | 1.36 |
10/07 | 157 | 157 | 152 | 153 | -2.55% | 64,600 | 24億4925万 | +10.07% | 58.82 | 1.42 |
10/06 | 154 | 158 | 153 | 157 | +1.95% | 185,100 | 25億1328万 | +12.95% | 60.36 | 1.46 |
10/05 | 152 | 155 | 150 | 154 | +2.67% | 94,900 | 24億6526万 | +11.59% | 59.2 | 1.43 |
10/02 | 144 | 151 | 144 | 150 | +2.74% | 65,200 | 24億123万 | +9.49% | 57.67 | 1.39 |
10/01 | 143 | 151 | 143 | 146 | +0.69% | 148,500 | 23億3719万 | +7.35% | 56.13 | 1.36 |
09/30 | 137 | 146 | 137 | 145 | +5.07% | 146,600 | 23億2118万 | +6.62% | 55.74 | 1.35 |
09/29 | 137 | 140 | 134 | 138 | 0% | 65,600 | 22億913万 | +1.47% | 53.05 | 1.28 |
09/28 | 139 | 141 | 137 | 138 | 0% | 47,100 | 22億913万 | +0.73% | 53.05 | 1.28 |
09/25 | 137 | 142 | 137 | 138 | +1.47% | 91,000 | 22億913万 | 0% | 53.05 | 1.28 |
09/24 | 135 | 140 | 135 | 136 | -2.86% | 44,200 | 21億7711万 | -2.86% | 52.28 | 1.26 |
09/18 | 141 | 145 | 140 | 140 | -2.78% | 69,800 | 22億4114万 | -0.71% | 53.82 | 1.3 |
09/17 | 142 | 145 | 140 | 144 | +3.6% | 111,200 | 23億518万 | +1.41% | 55.36 | 1.34 |
09/16 | 137 | 165 | 135 | 139 | +2.96% | 1,735,800 | 22億2513万 | -2.8% | 53.44 | 1.29 |
09/15 | 140 | 142 | 133 | 135 | +3.05% | 202,000 | 21億6110万 | -6.25% | 51.9 | 1.25 |
09/14 | 139 | 139 | 131 | 131 | -7.09% | 160,700 | 20億9707万 | -10.27% | 50.36 | 1.22 |
09/11 | 146 | 148 | 138 | 141 | -1.4% | 241,500 | 22億5715万 | -4.73% | 54.21 | 1.31 |
09/10 | 141 | 159 | 139 | 143 | +2.88% | 1,555,500 | 22億8917万 | -4.03% | 54.97 | 1.33 |
09/09 | 130 | 169 | 129 | 139 | +13.93% | 4,415,200 | 22億2513万 | -7.95% | 53.44 | 1.29 |
09/08 | 124 | 128 | 121 | 122 | -2.4% | 31,700 | 19億5300万 | -19.74% | 46.9 | 1.13 |
09/07 | 121 | 127 | 121 | 125 | -2.34% | 71,200 | 20億102万 | -19.35% | 48.05 | 1.16 |
09/04 | 131 | 131 | 124 | 128 | -3.03% | 55,500 | 20億4904万 | -18.47% | 49.21 | 1.19 |
09/03 | 134 | 136 | 132 | 132 | 0% | 36,500 | 21億1308万 | -17.5% | 50.75 | 1.23 |
09/02 | 131 | 141 | 130 | 132 | -0.75% | 91,600 | 21億1308万 | -18.52% | 50.75 | 1.23 |
09/01 | 136 | 140 | 133 | 133 | -4.32% | 62,300 | 21億2909万 | -18.9% | 51.13 | 1.23 |
08/31 | 139 | 143 | 136 | 139 | -3.47% | 100,800 | 22億2513万 | -16.77% | 53.44 | 1.29 |
08/28 | 136 | 148 | 136 | 144 | +7.46% | 203,500 | 23億518万 | -14.79% | 55.36 | 1.34 |
08/27 | 134 | 138 | 131 | 134 | 0% | 176,100 | 21億4509万 | -21.18% | 51.51 | 1.24 |
08/26 | 121 | 138 | 120 | 134 | +6.35% | 277,400 | 21億4509万 | -22.54% | 51.51 | 1.24 |
08/25 | 121 | 139 | 110 | 126 | -9.35% | 308,500 | 20億1703万 | -28% | 48.44 | 1.17 |
08/24 | 146 | 154 | 139 | 139 | -13.13% | 277,600 | 22億2513万 | -21.47% | 53.44 | 1.29 |
08/21 | 160 | 161 | 157 | 160 | -1.84% | 110,000 | 25億6131万 | -10.61% | 61.51 | 1.49 |
08/20 | 166 | 166 | 163 | 163 | -1.21% | 34,700 | 26億933万 | -9.44% | 62.66 | 1.51 |
08/19 | 168 | 169 | 165 | 165 | -4.07% | 164,600 | 26億4135万 | -8.84% | 63.43 | 1.53 |
08/18 | 168 | 196 | 168 | 172 | +4.88% | 2,075,400 | 27億5341万 | -5.49% | 66.12 | 1.6 |
08/17 | 164 | 166 | 162 | 164 | -1.8% | 97,700 | 26億2534万 | -9.89% | 63.05 | 1.52 |
08/14 | 170 | 170 | 165 | 167 | -1.76% | 48,200 | 26億7336万 | -8.74% | 64.2 | 1.55 |
08/13 | 171 | 172 | 169 | 170 | -0.58% | 57,400 | 27億2139万 | -7.1% | 65.35 | 1.58 |
08/12 | 176 | 176 | 171 | 171 | -3.39% | 77,400 | 27億3740万 | -7.07% | 65.74 | 1.59 |
08/11 | 173 | 186 | 170 | 177 | +0.57% | 122,400 | 28億3345万 | -4.32% | 68.05 | 1.64 |
08/10 | 171 | 178 | 171 | 176 | +1.15% | 86,500 | 28億1744万 | -5.38% | 67.66 | 1.63 |
08/07 | 178 | 178 | 173 | 174 | -3.87% | 137,200 | 27億8542万 | -6.95% | 66.89 | 1.62 |
08/06 | 178 | 184 | 175 | 181 | +2.26% | 135,900 | 28億9748万 | -3.72% | 69.58 | 1.68 |
08/05 | 182 | 183 | 177 | 177 | -3.28% | 170,300 | 28億3345万 | -5.85% | 68.05 | 1.64 |
08/04 | 185 | 187 | 182 | 183 | -3.68% | 305,100 | 29億2950万 | -3.17% | 70.35 | 1.7 |