株価チャート
2015/08/03~2015/12/29
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 |
12/29 | 265 | 267 | 258 | 262 | -1.87% | 1,616,300 | 368億4066万 | -15.21% | - | 13.89 |
12/28 | 257 | 268 | 257 | 267 | +5.12% | 1,989,600 | 375億4373万 | -14.15% | - | 14.15 |
12/25 | 257 | 259 | 250 | 254 | -1.93% | 3,421,900 | 357億1576万 | -18.59% | - | 13.46 |
12/24 | 268 | 269 | 258 | 259 | -2.63% | 3,646,400 | 364億1882万 | -16.99% | - | 13.73 |
12/22 | 272 | 273 | 265 | 266 | -2.21% | 2,433,200 | 374億312万 | -15.02% | - | 14.1 |
12/21 | 278 | 280 | 271 | 272 | -2.16% | 1,927,800 | 382億4680万 | -13.1% | - | 14.42 |
12/18 | 296 | 296 | 277 | 278 | -5.76% | 4,093,500 | 390億9048万 | -11.18% | - | 14.74 |
12/17 | 307 | 307 | 293 | 295 | -2.64% | 2,733,600 | 414億8090万 | -5.75% | - | 15.64 |
12/16 | 312 | 315 | 302 | 303 | -0.33% | 1,828,800 | 426億581万 | -2.88% | - | 16.06 |
12/15 | 309 | 316 | 304 | 304 | -1.3% | 1,277,900 | 427億4642万 | -2.25% | - | 16.12 |
12/14 | 303 | 311 | 301 | 308 | -1.6% | 1,442,400 | 433億887万 | -0.65% | - | 16.33 |
12/11 | 317 | 321 | 311 | 313 | +1.29% | 2,229,400 | 440億1194万 | +1.62% | - | 16.59 |
12/10 | 309 | 319 | 306 | 309 | -1.28% | 2,066,400 | 434億4949万 | +0.98% | - | 16.38 |
12/09 | 322 | 323 | 312 | 313 | -3.4% | 2,677,600 | 440億1194万 | +2.62% | - | 16.59 |
12/08 | 332 | 336 | 323 | 324 | -2.99% | 2,079,200 | 455億5868万 | +6.23% | - | 17.18 |
12/07 | 334 | 339 | 333 | 334 | +0.91% | 1,308,400 | 469億6482万 | +9.87% | - | 17.71 |
12/04 | 331 | 335 | 330 | 331 | -2.36% | 2,000,800 | 465億4298万 | +9.24% | - | 17.55 |
12/03 | 340 | 342 | 338 | 339 | 0% | 1,224,700 | 476億6788万 | +12.62% | - | 17.97 |
12/02 | 339 | 348 | 337 | 339 | -1.17% | 2,882,600 | 476億6788万 | +13% | - | 17.97 |
12/01 | 343 | 367 | 331 | 343 | +0.59% | 15,568,800 | 482億3034万 | +14.72% | - | 18.18 |
11/30 | 360 | 360 | 337 | 341 | -4.75% | 6,396,300 | 479億4911万 | +14.43% | - | 18.08 |
11/27 | 362 | 368 | 354 | 358 | -3.24% | 10,937,400 | 503億3953万 | +20.54% | - | 18.98 |
11/26 | 324 | 370 | 324 | 370 | +16.72% | 25,829,800 | 520億2689万 | +25.42% | - | 19.61 |
11/25 | 327 | 331 | 315 | 317 | -4.23% | 4,428,900 | 445億7439万 | +8.19% | - | 16.8 |
11/24 | 318 | 336 | 318 | 331 | +8.17% | 9,509,000 | 465億4298万 | +13.36% | - | 17.55 |
11/20 | 295 | 309 | 290 | 306 | +6.25% | 8,141,800 | 430億2765万 | +4.79% | - | 16.22 |
11/19 | 271 | 312 | 269 | 288 | +7.06% | 11,075,900 | 404億9661万 | -1.37% | - | 15.27 |
11/18 | 271 | 272 | 268 | 269 | -0.37% | 762,900 | 378億2496万 | -8.19% | - | 14.26 |
11/17 | 272 | 272 | 268 | 270 | +0.75% | 825,600 | 379億6557万 | -8.47% | - | 14.31 |
11/16 | 267 | 271 | 267 | 268 | -1.11% | 736,700 | 376億8434万 | -9.76% | - | 14.21 |
11/13 | 270 | 272 | 267 | 271 | -0.73% | 854,300 | 381億618万 | -9.36% | - | 14.37 |
11/12 | 275 | 279 | 273 | 273 | -0.36% | 836,800 | 383億8741万 | -9.3% | - | 14.47 |
11/11 | 275 | 278 | 273 | 274 | -0.36% | 994,000 | 385億2802万 | -9.57% | - | 14.52 |
11/10 | 275 | 281 | 274 | 275 | -0.36% | 1,667,400 | 386億6864万 | -9.84% | - | 14.58 |
11/09 | 278 | 282 | 274 | 276 | +1.1% | 1,710,600 | 388億925万 | -9.8% | - | 14.63 |
11/06 | 273 | 278 | 271 | 273 | +1.49% | 1,624,000 | 383億8741万 | -11.36% | - | 14.47 |
11/05 | 282 | 283 | 264 | 269 | -4.95% | 3,173,000 | 378億2496万 | -12.94% | - | 14.26 |
11/04 | 297 | 298 | 282 | 283 | -4.07% | 2,186,100 | 397億9354万 | -9% | - | 15 |
11/02 | 298 | 305 | 295 | 295 | -1.67% | 1,111,100 | 414億8090万 | -5.45% | - | 15.64 |
10/30 | 310 | 310 | 300 | 300 | -3.23% | 1,758,600 | 421億8397万 | -4.46% | - | 15.9 |
10/29 | 291 | 312 | 291 | 310 | +4.73% | 3,185,000 | 435億9010万 | -1.59% | - | 16.43 |
10/28 | 311 | 312 | 296 | 296 | -4.82% | 2,528,500 | 416億2151万 | -6.33% | - | 15.69 |
10/27 | 313 | 315 | 311 | 311 | -0.96% | 899,700 | 437億3071万 | -1.89% | - | 16.49 |
10/26 | 316 | 317 | 313 | 314 | 0% | 1,248,000 | 441億5255万 | -1.26% | - | 16.65 |
10/23 | 313 | 316 | 312 | 314 | +1.29% | 1,072,100 | 441億5255万 | -1.57% | - | 16.65 |
10/22 | 312 | 318 | 309 | 310 | -0.96% | 1,062,200 | 435億9010万 | -2.82% | - | 16.43 |
10/21 | 312 | 314 | 310 | 313 | +0.64% | 627,600 | 440億1194万 | -1.88% | - | 16.59 |
10/20 | 315 | 321 | 311 | 311 | +0.32% | 1,769,900 | 437億3071万 | -2.81% | - | 16.49 |
10/19 | 316 | 316 | 310 | 310 | -1.59% | 817,600 | 435億9010万 | -3.43% | - | 16.43 |
10/16 | 317 | 320 | 313 | 315 | +0.32% | 644,200 | 442億9317万 | -1.87% | - | 16.7 |
10/15 | 312 | 318 | 311 | 314 | 0% | 606,800 | 441億5255万 | -2.48% | - | 16.65 |
10/14 | 319 | 321 | 313 | 314 | -2.48% | 957,400 | 441億5255万 | -2.79% | - | 16.65 |
10/13 | 319 | 324 | 319 | 322 | +0.31% | 779,600 | 452億7746万 | -0.92% | - | 17.07 |
10/09 | 322 | 326 | 316 | 321 | +0.31% | 1,045,900 | 451億3684万 | -0.62% | - | 17.02 |
10/08 | 323 | 334 | 320 | 320 | -0.93% | 1,482,300 | 449億9623万 | -0.31% | - | 16.96 |
10/07 | 315 | 330 | 313 | 323 | +2.54% | 1,809,500 | 454億1807万 | +0.62% | - | 17.12 |
10/06 | 318 | 319 | 315 | 315 | +0.96% | 720,800 | 442億9317万 | -1.56% | - | 16.7 |
10/05 | 311 | 319 | 310 | 312 | +0.65% | 1,103,900 | 438億7133万 | -1.89% | - | 16.54 |
10/02 | 310 | 313 | 308 | 310 | -0.96% | 785,500 | 435億9010万 | -2.21% | - | 16.43 |
10/01 | 312 | 316 | 309 | 313 | +0.32% | 817,600 | 440億1194万 | -0.63% | - | 16.59 |
09/30 | 311 | 315 | 311 | 312 | +0.65% | 577,400 | 438億7133万 | -0.64% | - | 16.54 |
09/29 | 320 | 322 | 307 | 310 | -3.73% | 986,200 | 435億9010万 | -1.27% | - | 16.43 |
09/28 | 322 | 330 | 321 | 322 | -1.23% | 889,300 | 452億7746万 | +1.9% | - | 17.07 |
09/25 | 328 | 340 | 321 | 326 | -1.81% | 2,124,900 | 458億3991万 | +2.84% | - | 17.28 |
09/24 | 328 | 369 | 318 | 332 | -0.6% | 5,956,900 | 466億8359万 | +4.08% | - | 17.6 |
09/18 | 338 | 351 | 329 | 334 | -1.18% | 2,147,400 | 469億6482万 | +4.38% | - | 17.71 |
09/17 | 341 | 347 | 336 | 338 | +0.6% | 1,855,100 | 475億2727万 | +5.3% | - | 17.92 |
09/16 | 323 | 353 | 316 | 336 | +6.33% | 5,590,400 | 472億4604万 | +4.02% | - | 17.81 |
09/15 | 307 | 326 | 306 | 316 | +0.64% | 2,408,600 | 444億3378万 | -2.47% | - | 16.75 |
09/14 | 328 | 333 | 314 | 314 | -3.38% | 2,052,300 | 441億5255万 | -3.98% | - | 16.65 |
09/11 | 323 | 333 | 322 | 325 | -0.61% | 1,803,800 | 456億9930万 | -1.22% | - | 17.23 |
09/10 | 326 | 334 | 325 | 327 | -2.97% | 1,785,500 | 459億8052万 | -1.21% | - | 17.33 |
09/09 | 340 | 344 | 331 | 337 | +3.69% | 2,653,600 | 473億8666万 | +1.2% | - | 17.86 |
09/08 | 342 | 351 | 320 | 325 | -4.69% | 3,243,200 | 456億9930万 | -2.99% | - | 17.23 |
09/07 | 324 | 362 | 313 | 341 | +2.71% | 10,520,300 | 479億4911万 | +1.19% | - | 18.08 |
09/04 | 373 | 394 | 323 | 332 | -7% | 30,676,600 | 466億8359万 | -2.35% | - | 17.6 |
09/03 | 287 | 357 | 281 | 357 | +28.88% | 27,094,600 | 501億9892万 | +4.08% | - | 18.92 |
09/02 | 272 | 286 | 271 | 277 | -2.12% | 1,223,800 | 389億4986万 | -19.94% | - | 14.68 |
09/01 | 301 | 304 | 283 | 283 | -5.98% | 1,484,300 | 397億9354万 | -19.37% | - | 15 |
08/31 | 295 | 311 | 292 | 301 | +2.73% | 2,027,500 | 423億2458万 | -15.45% | - | 15.96 |
08/28 | 285 | 295 | 284 | 293 | +5.02% | 1,704,500 | 411億9967万 | -18.61% | - | 15.53 |
08/27 | 281 | 293 | 279 | 279 | -2.45% | 2,649,000 | 392億3109万 | -23.56% | - | 14.79 |
08/26 | 274 | 292 | 270 | 286 | +8.75% | 2,812,600 | 402億1538万 | -22.7% | - | 15.16 |
08/25 | 262 | 296 | 252 | 263 | -5.4% | 4,041,000 | 369億8128万 | -29.87% | - | 13.94 |
08/24 | 308 | 313 | 277 | 278 | -14.2% | 3,978,400 | 390億9048万 | -26.84% | - | 14.74 |
08/21 | 340 | 340 | 320 | 324 | -7.95% | 2,019,300 | 455億5868万 | -15.63% | - | 17.18 |
08/20 | 360 | 361 | 350 | 352 | -2.22% | 1,197,500 | 494億9586万 | -8.81% | - | 18.66 |
08/19 | 364 | 364 | 356 | 360 | -0.83% | 524,100 | 506億2076万 | -6.98% | - | 19.08 |
08/18 | 356 | 365 | 356 | 363 | +0.28% | 493,500 | 510億4260万 | -6.44% | - | 19.24 |
08/17 | 368 | 373 | 360 | 362 | -1.09% | 721,100 | 509億199万 | -6.7% | - | 19.19 |
08/14 | 363 | 370 | 363 | 366 | -0.81% | 381,000 | 514億6444万 | -5.67% | - | 19.4 |
08/13 | 370 | 370 | 360 | 369 | -1.07% | 960,100 | 518億8628万 | -4.65% | - | 19.56 |
08/12 | 375 | 377 | 372 | 373 | -0.8% | 412,000 | 524億4873万 | -3.62% | - | 19.77 |
08/11 | 377 | 379 | 375 | 376 | +0.27% | 427,100 | 528億7057万 | -3.09% | - | 19.93 |
08/10 | 376 | 380 | 372 | 375 | -0.27% | 568,300 | 527億2996万 | -3.35% | - | 19.88 |
08/07 | 380 | 392 | 375 | 376 | -1.57% | 1,794,700 | 528億7057万 | -3.34% | - | 19.93 |
08/06 | 382 | 383 | 380 | 382 | +0.26% | 557,700 | 537億1425万 | -1.8% | - | 20.25 |
08/05 | 380 | 388 | 380 | 381 | 0% | 589,400 | 535億7364万 | -2.31% | - | 20.2 |
08/04 | 396 | 400 | 380 | 381 | -4.51% | 1,363,800 | 535億7364万 | -2.56% | - | 20.2 |
08/03 | 412 | 415 | 398 | 399 | -5% | 1,312,800 | 561億468万 | +1.79% | - | 21.15 |