株価チャート
2015/07/30～2015/12/30
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 |
|---|
| 2022 | 1/1, 株式分割 1→3 |
| 2015 |
| 12/30 | 1,033 | 1,033 | 1,002 | 1,017 | -2.4% | 4,200 | 205億3443万 | -2.34% | 10.88 | 1.2 |
| 12/29 | 1,077 | 1,077 | 1,033 | 1,042 | -3.1% | 3,900 | 210億3937万 | +0.16% | 11.14 | 1.23 |
| 12/28 | 1,083 | 1,083 | 1,033 | 1,075 | -3.44% | 10,200 | 217億1263万 | +3.56% | 11.5 | 1.27 |
| 12/25 | 1,110 | 1,120 | 1,110 | 1,113 | +1.21% | 19,800 | 224億8688万 | +7.67% | 11.91 | 1.32 |
| 12/24 | 1,100 | 1,100 | 1,088 | 1,100 | 0% | 7,500 | 222億1758万 | +6.9% | 11.77 | 1.3 |
| 12/22 | 1,087 | 1,100 | 1,075 | 1,100 | +1.23% | 5,700 | 222億1758万 | +7.42% | 11.77 | 1.3 |
| 12/21 | 1,078 | 1,125 | 1,078 | 1,087 | +0.62% | 3,900 | 219億4827万 | +6.64% | 11.63 | 1.29 |
| 12/18 | 1,080 | 1,080 | 1,078 | 1,080 | +0.93% | 1,200 | 218億1362万 | +6.4% | 11.55 | 1.28 |
| 12/17 | 1,057 | 1,070 | 1,053 | 1,070 | +2.72% | 7,800 | 216億1164万 | +5.94% | 11.45 | 1.27 |
| 12/16 | 1,027 | 1,042 | 1,027 | 1,042 | +1.63% | 3,300 | 210億3937万 | +3.55% | 11.14 | 1.23 |
| 12/15 | 1,023 | 1,025 | 1,023 | 1,025 | +0.16% | 1,500 | 207億274万 | +2.19% | 10.97 | 1.21 |
| 12/14 | 1,020 | 1,023 | 1,012 | 1,023 | +0.33% | 3,600 | 206億6908万 | +2.33% | 10.95 | 1.21 |
| 12/11 | 1,010 | 1,020 | 1,010 | 1,020 | +0.99% | 2,100 | 206億175万 | +2.2% | 10.91 | 1.21 |
| 12/10 | 1,008 | 1,013 | 1,003 | 1,010 | 0% | 2,100 | 203億9977万 | +1.41% | 10.8 | 1.2 |
| 12/09 | 1,013 | 1,013 | 1,010 | 1,010 | -1.14% | 1,800 | 203億9977万 | +1.61% | 10.8 | 1.2 |
| 12/08 | 1,020 | 1,033 | 1,020 | 1,022 | +0.16% | 2,400 | 206億3541万 | +3.09% | 10.93 | 1.21 |
| 12/07 | 1,020 | 1,020 | 1,020 | 1,020 | +0.99% | 1,200 | 206億175万 | +3.24% | 10.91 | 1.21 |
| 12/04 | 1,010 | 1,017 | 999 | 1,010 | -2.26% | 9,000 | 203億9977万 | +2.54% | 10.8 | 1.2 |
| 12/03 | 1,040 | 1,040 | 1,010 | 1,033 | -0.8% | 1,800 | 208億7106万 | +5.12% | 11.05 | 1.22 |
| 12/02 | 1,032 | 1,042 | 1,032 | 1,042 | +0.97% | 3,300 | 210億3937万 | +6.4% | 11.14 | 1.23 |
| 12/01 | 1,022 | 1,032 | 1,022 | 1,032 | +1.48% | 2,400 | 208億3739万 | +5.7% | 11.04 | 1.22 |
| 11/30 | 1,013 | 1,017 | 1,008 | 1,017 | +0.83% | 1,800 | 205億3443万 | +4.49% | 10.88 | 1.2 |
| 11/27 | 1,015 | 1,015 | 1,005 | 1,008 | -0.66% | 1,200 | 203億6611万 | +3.95% | 10.79 | 1.19 |
| 11/26 | 1,003 | 1,017 | 1,003 | 1,015 | +1.16% | 6,000 | 205億76万 | +4.96% | 10.86 | 1.2 |
| 11/25 | 1,002 | 1,003 | 1,002 | 1,003 | +0.17% | 2,100 | 202億6512万 | +4.08% | 10.73 | 1.19 |
| 11/24 | 1,000 | 1,003 | 1,000 | 1,002 | +0.2% | 2,100 | 202億3146万 | +4.02% | 10.72 | 1.19 |
| 11/20 | 978 | 1,000 | 978 | 1,000 | +2.46% | 1,200 | 201億9106万 | +3.92% | 10.69 | 1.18 |
| 11/19 | 992 | 992 | 976 | 976 | -0.78% | 600 | 197億632万 | +1.42% | 10.44 | 1.16 |
| 11/18 | 980 | 984 | 980 | 983 | +0.34% | 3,000 | 198億6117万 | +2.22% | 10.52 | 1.17 |
| 11/17 | 980 | 980 | 980 | 980 | +1.03% | 1,800 | 197億9384万 | +1.87% | 10.48 | 1.16 |
| 11/16 | 980 | 980 | 970 | 970 | -0.68% | 1,800 | 195億9186万 | +0.94% | 10.38 | 1.15 |
| 11/13 | 976 | 980 | 976 | 977 | +1.03% | 6,900 | 197億2651万 | +1.63% | 10.45 | 1.16 |
| 11/12 | 967 | 967 | 967 | 967 | +0.03% | 1,800 | 195億2454万 | +0.69% | 10.34 | 1.15 |
| 11/11 | 964 | 967 | 964 | 966 | +0.24% | 16,500 | 195億1780万 | +0.76% | 10.34 | 1.15 |
| 11/10 | 965 | 965 | 951 | 964 | +0.07% | 4,500 | 194億7067万 | +0.63% | 10.31 | 1.14 |
| 11/09 | 960 | 964 | 948 | 963 | +0.73% | 2,400 | 194億5721万 | +0.66% | 10.31 | 1.14 |
| 11/06 | 950 | 956 | 950 | 956 | -0.69% | 900 | 193億1582万 | +0.03% | 10.23 | 1.13 |
| 11/05 | 963 | 963 | 947 | 963 | 0% | 2,100 | 194億5048万 | +0.73% | 10.3 | 1.14 |
| 11/02 | 963 | 966 | 963 | 963 | +1.73% | 1,200 | 194億5048万 | +0.94% | 10.3 | 1.14 |
| 10/30 | 948 | 949 | 943 | 947 | -0.14% | 2,700 | 191億2058万 | -0.66% | 10.13 | 1.12 |
| 10/29 | 945 | 948 | 945 | 948 | +0.32% | 600 | 191億4751万 | -0.32% | 10.14 | 1.12 |
| 10/28 | 944 | 945 | 944 | 945 | +0.18% | 1,200 | 190億8692万 | -0.42% | 10.11 | 1.12 |
| 10/27 | 958 | 958 | 943 | 943 | -1.53% | 2,700 | 190億5325万 | -0.49% | 10.09 | 1.12 |
| 10/26 | 958 | 958 | 958 | 958 | 0% | 2,400 | 193億4949万 | +1.16% | 10.25 | 1.14 |
| 10/23 | 958 | 958 | 958 | 958 | +1.77% | 300 | 193億4949万 | +1.38% | 10.25 | 1.14 |
| 10/22 | 941 | 941 | 941 | 941 | +0.04% | 300 | 190億1286万 | -0.18% | 10.07 | 1.12 |
| 10/21 | 934 | 945 | 934 | 941 | +0.82% | 3,000 | 190億612万 | -0.11% | 10.07 | 1.12 |
| 10/20 | 957 | 957 | 933 | 933 | -2.44% | 900 | 188億5128万 | -0.71% | 9.98 | 1.11 |
| 10/19 | 983 | 983 | 957 | 957 | -1.75% | 1,500 | 193億2256万 | +1.88% | 10.23 | 1.13 |
| 10/16 | 985 | 985 | 974 | 974 | -1.15% | 1,500 | 196億6592万 | +3.91% | 10.42 | 1.15 |
| 10/15 | 975 | 985 | 968 | 985 | -0.14% | 2,700 | 198億9483万 | +5.35% | 10.54 | 1.17 |
| 10/14 | 986 | 986 | 986 | 986 | +0.14% | 300 | 199億2176万 | +5.83% | 10.55 | 1.17 |
| 10/13 | 975 | 985 | 975 | 985 | +1.03% | 4,200 | 198億9483万 | +6.03% | 10.54 | 1.17 |
| 10/09 | 967 | 975 | 967 | 975 | +0.97% | 2,400 | 196億9285万 | +5.41% | 10.43 | 1.16 |
| 10/08 | 963 | 966 | 963 | 966 | +0.45% | 1,500 | 195億434万 | +4.62% | 10.33 | 1.14 |
| 10/07 | 957 | 965 | 957 | 961 | +0.52% | 9,600 | 194億1681万 | +4.38% | 10.28 | 1.14 |
| 10/06 | 953 | 956 | 945 | 956 | +1.38% | 1,200 | 193億1582万 | +4.18% | 10.23 | 1.13 |
| 10/05 | 943 | 943 | 943 | 943 | -0.18% | 300 | 190億5325万 | +2.98% | 10.09 | 1.12 |
| 10/02 | 943 | 950 | 938 | 945 | +0.89% | 4,200 | 190億8692万 | +3.28% | 10.11 | 1.12 |
| 10/01 | 947 | 950 | 935 | 937 | -0.92% | 2,400 | 189億1860万 | +2.59% | 10.02 | 1.11 |
| 09/30 | 943 | 945 | 943 | 945 | +0.6% | 1,500 | 190億9365万 | +3.65% | 10.11 | 1.12 |
| 09/29 | 936 | 940 | 933 | 940 | +1.37% | 3,300 | 189億7919万 | +3.15% | 10.05 | 1.11 |
| 09/28 | 927 | 927 | 927 | 927 | +1.02% | 900 | 187億2336万 | +1.87% | 9.92 | 1.1 |
| 09/25 | 909 | 932 | 909 | 918 | +0.99% | 15,600 | 185億3484万 | +0.95% | 9.82 | 1.09 |
| 09/24 | 925 | 925 | 908 | 909 | +1.94% | 2,400 | 183億5306万 | -0.04% | 9.72 | 1.08 |
| 09/18 | 904 | 904 | 891 | 891 | -3.15% | 600 | 180億297万 | -1.94% | 9.54 | 1.06 |
| 09/17 | 912 | 928 | 912 | 920 | +0.95% | 2,700 | 185億8870万 | +1.25% | 9.85 | 1.09 |
| 09/16 | 912 | 912 | 912 | 912 | 0% | 300 | 184億1366万 | +0.29% | 9.75 | 1.08 |
| 09/15 | 920 | 920 | 912 | 912 | -0.87% | 1,500 | 184億1366万 | +0.29% | 9.75 | 1.08 |
| 09/14 | 916 | 920 | 916 | 920 | +0.55% | 900 | 185億7524万 | +1.28% | 9.84 | 1.09 |
| 09/11 | 915 | 915 | 915 | 915 | +1.63% | 300 | 184億7425万 | +0.73% | 9.79 | 1.08 |
| 09/10 | 916 | 916 | 883 | 900 | -0.84% | 1,500 | 181億7802万 | -0.99% | 9.63 | 1.07 |
| 09/09 | 900 | 912 | 900 | 908 | +0.85% | 8,100 | 183億3286万 | -0.48% | 9.71 | 1.08 |
| 09/08 | 909 | 909 | 860 | 900 | -0.95% | 4,200 | 181億7802万 | -1.42% | 9.63 | 1.07 |
| 09/07 | 901 | 918 | 901 | 909 | -0.98% | 1,500 | 183億5306万 | -0.69% | 9.72 | 1.08 |
| 09/04 | 917 | 918 | 917 | 918 | +0.95% | 1,200 | 185億3484万 | +0.18% | 9.82 | 1.09 |
| 09/03 | 900 | 909 | 900 | 909 | +1% | 6,000 | 183億5980万 | -0.87% | 9.72 | 1.08 |
| 09/02 | 917 | 917 | 900 | 900 | -1.6% | 900 | 181億7802万 | -2.07% | 9.63 | 1.07 |
| 09/01 | 905 | 915 | 900 | 915 | +1.03% | 1,200 | 184億7425万 | -0.8% | 9.79 | 1.08 |
| 08/31 | 906 | 906 | 905 | 905 | -0.07% | 1,500 | 182億8574万 | -1.91% | 9.69 | 1.07 |
| 08/27 | 906 | 909 | 906 | 906 | -0.18% | 3,300 | 182億9920万 | -2.05% | 9.69 | 1.07 |
| 08/26 | 907 | 923 | 907 | 908 | +0.07% | 2,100 | 183億3286万 | -2.09% | 9.71 | 1.08 |
| 08/25 | 888 | 920 | 872 | 907 | +0.96% | 6,600 | 183億1940万 | -2.37% | 9.7 | 1.07 |
| 08/24 | 910 | 911 | 894 | 898 | -1.53% | 4,500 | 181億4435万 | -3.41% | 9.61 | 1.06 |
| 08/21 | 908 | 920 | 907 | 912 | +0.26% | 1,800 | 184億2712万 | -2.11% | 9.76 | 1.08 |
| 08/20 | 917 | 917 | 910 | 910 | -0.8% | 1,200 | 183億7999万 | -2.47% | 9.74 | 1.08 |
| 08/19 | 917 | 917 | 917 | 917 | +0.04% | 300 | 185億2811万 | -1.78% | 9.81 | 1.09 |
| 08/18 | 907 | 917 | 907 | 917 | +1.14% | 2,700 | 185億2138万 | -1.71% | 9.81 | 1.09 |
| 08/17 | 917 | 917 | 907 | 907 | -0.29% | 600 | 183億1267万 | -2.82% | 9.7 | 1.07 |
| 08/14 | 914 | 918 | 903 | 909 | +0.78% | 9,900 | 183億6653万 | -2.54% | 9.73 | 1.08 |
| 08/13 | 905 | 914 | 902 | 902 | -0.11% | 5,400 | 182億2514万 | -3.39% | 9.65 | 1.07 |
| 08/12 | 905 | 912 | 903 | 903 | -0.48% | 7,800 | 182億4534万 | -3.39% | 9.66 | 1.07 |
| 08/11 | 903 | 927 | 903 | 908 | +0.33% | 4,500 | 183億3286万 | -3.13% | 9.71 | 1.08 |
| 08/10 | 919 | 925 | 903 | 905 | -1.38% | 6,900 | 182億7227万 | -3.66% | 9.68 | 1.07 |
| 08/07 | 933 | 933 | 917 | 917 | -0.72% | 600 | 185億2811万 | -2.41% | 9.81 | 1.09 |
| 08/06 | 943 | 958 | 924 | 924 | -5.39% | 12,000 | 186億6276万 | -1.91% | 9.88 | 1.1 |
| 08/05 | 953 | 990 | 938 | 977 | +2.45% | 19,800 | 197億2651万 | +3.57% | 10.45 | 1.16 |
| 08/03 | 963 | 963 | 937 | 953 | +1.38% | 1,200 | 192億5523万 | +1.2% | 10.2 | 1.13 |
| 07/31 | 939 | 943 | 939 | 940 | -0.21% | 3,000 | 189億9266万 | -0.28% | 10.06 | 1.11 |
| 07/30 | 953 | 953 | 942 | 942 | +0.11% | 900 | 190億3306万 | -0.07% | 10.08 | 1.12 |
