株価チャート
2015/07/13~2015/12/08
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 |
12/08 | 573 | 576 | 571 | 572 | +1.06% | 21,900 | 36億5435万 | +1.96% | 12.78 | 1.13 |
12/07 | 564 | 567 | 564 | 566 | +0.53% | 2,900 | 36億1602万 | +0.89% | 12.65 | 1.12 |
12/04 | 565 | 565 | 557 | 563 | -0.53% | 14,600 | 35億9686万 | +0.36% | 12.58 | 1.12 |
12/03 | 566 | 570 | 566 | 566 | +0.18% | 4,800 | 36億1602万 | +0.89% | 12.65 | 1.12 |
12/02 | 568 | 569 | 565 | 565 | +0.18% | 8,800 | 36億963万 | +0.71% | 12.63 | 1.12 |
12/01 | 567 | 568 | 564 | 564 | 0% | 5,200 | 36億324万 | +0.36% | 12.6 | 1.12 |
11/30 | 567 | 567 | 564 | 564 | 0% | 1,800 | 36億324万 | +0.36% | 12.6 | 1.12 |
11/27 | 564 | 565 | 564 | 564 | 0% | 2,600 | 36億324万 | +0.18% | 12.6 | 1.12 |
11/26 | 560 | 564 | 560 | 564 | +0.71% | 6,000 | 36億324万 | +0.18% | 12.6 | 1.12 |
11/25 | 561 | 563 | 560 | 560 | 0% | 5,300 | 35億7769万 | -0.71% | 12.51 | 1.11 |
11/24 | 560 | 563 | 560 | 560 | +0.18% | 2,100 | 35億7769万 | -0.71% | 12.51 | 1.11 |
11/20 | 560 | 562 | 558 | 559 | -0.18% | 3,100 | 35億7130万 | -1.06% | 12.49 | 1.11 |
11/19 | 560 | 567 | 558 | 560 | 0% | 6,000 | 35億7769万 | -1.06% | 12.51 | 1.11 |
11/18 | 568 | 569 | 550 | 560 | -1.41% | 15,300 | 35億7769万 | -1.06% | 12.51 | 1.11 |
11/17 | 561 | 575 | 561 | 568 | +1.43% | 9,800 | 36億2880万 | +0.18% | 12.69 | 1.13 |
11/16 | 554 | 560 | 554 | 560 | +0.9% | 3,900 | 35億7769万 | -1.23% | 12.51 | 1.11 |
11/13 | 556 | 559 | 555 | 555 | -0.72% | 7,500 | 35億4575万 | -2.12% | 12.4 | 1.1 |
11/12 | 559 | 559 | 556 | 559 | 0% | 3,600 | 35億7130万 | -1.41% | 12.49 | 1.11 |
11/11 | 560 | 561 | 558 | 559 | +0.36% | 3,700 | 35億7130万 | -1.58% | 12.49 | 1.11 |
11/10 | 560 | 562 | 557 | 557 | -0.54% | 3,400 | 35億5852万 | -2.11% | 12.45 | 1.11 |
11/09 | 559 | 562 | 557 | 560 | +0.72% | 4,400 | 35億7769万 | -1.58% | 12.51 | 1.11 |
11/06 | 555 | 558 | 555 | 556 | +0.18% | 3,300 | 35億5213万 | -2.46% | 12.43 | 1.1 |
11/05 | 558 | 560 | 555 | 555 | -0.54% | 3,600 | 35億4575万 | -2.63% | 12.4 | 1.1 |
11/04 | 555 | 560 | 555 | 558 | -0.36% | 5,100 | 35億6491万 | -2.28% | 12.47 | 1.11 |
11/02 | 560 | 561 | 556 | 560 | -0.36% | 2,900 | 35億7769万 | -2.1% | 12.51 | 1.11 |
10/30 | 560 | 562 | 554 | 562 | +0.36% | 6,300 | 35億9047万 | -1.92% | 12.56 | 1.12 |
10/29 | 560 | 562 | 553 | 560 | 0% | 6,600 | 35億7769万 | -2.44% | 12.52 | 1.11 |
10/28 | 555 | 566 | 551 | 560 | -3.78% | 31,600 | 35億7769万 | -2.44% | 12.52 | 1.11 |
10/27 | 573 | 582 | 573 | 582 | +1.04% | 36,000 | 37億1824万 | +1.22% | 13.01 | 1.15 |
10/26 | 575 | 577 | 575 | 576 | +0.17% | 17,500 | 36億7991万 | +0.35% | 12.87 | 1.14 |
10/23 | 577 | 579 | 575 | 575 | -0.17% | 20,400 | 36億7352万 | +0.17% | 12.85 | 1.14 |
10/22 | 578 | 578 | 575 | 576 | -0.35% | 7,100 | 36億7991万 | +0.35% | 12.87 | 1.14 |
10/21 | 579 | 579 | 576 | 578 | +0.17% | 5,800 | 36億9269万 | +0.87% | 12.92 | 1.15 |
10/20 | 574 | 577 | 573 | 577 | +0.17% | 12,900 | 36億8630万 | +0.87% | 12.9 | 1.14 |
10/19 | 575 | 576 | 574 | 576 | +0.17% | 4,700 | 36億7991万 | +0.7% | 12.87 | 1.14 |
10/16 | 574 | 575 | 573 | 575 | +0.17% | 6,700 | 36億7352万 | +0.7% | 12.85 | 1.14 |
10/15 | 574 | 575 | 573 | 574 | 0% | 2,900 | 36億6713万 | +0.88% | 12.83 | 1.14 |
10/14 | 574 | 577 | 573 | 574 | +0.17% | 4,300 | 36億6713万 | +0.88% | 12.83 | 1.14 |
10/13 | 572 | 574 | 572 | 573 | +0.53% | 6,500 | 36億6074万 | +0.7% | 12.81 | 1.14 |
10/09 | 570 | 572 | 570 | 570 | +0.71% | 5,100 | 36億4158万 | +0.18% | 12.74 | 1.13 |
10/08 | 571 | 571 | 566 | 566 | -0.53% | 5,900 | 36億1602万 | -0.53% | 12.65 | 1.12 |
10/07 | 573 | 574 | 565 | 569 | -0.52% | 14,100 | 36億3519万 | 0% | 12.72 | 1.13 |
10/06 | 572 | 576 | 571 | 572 | 0% | 14,000 | 36億5435万 | +0.53% | 12.78 | 1.13 |
10/05 | 570 | 573 | 570 | 572 | -0.17% | 9,000 | 36億5435万 | +0.53% | 12.78 | 1.13 |
10/02 | 568 | 574 | 565 | 573 | +0.7% | 1,700 | 36億6074万 | +0.7% | 12.81 | 1.14 |
10/01 | 578 | 579 | 560 | 569 | -1.56% | 10,900 | 36億3519万 | +0.18% | 12.72 | 1.13 |
09/30 | 578 | 581 | 578 | 578 | -0.17% | 5,400 | 36億9269万 | +1.94% | 12.92 | 1.15 |
09/29 | 585 | 589 | 579 | 579 | -1.03% | 8,100 | 36億9908万 | +2.12% | 12.94 | 1.15 |
09/28 | 579 | 587 | 579 | 585 | +1.04% | 12,600 | 37億3741万 | +2.99% | 13.07 | 1.16 |
09/25 | 579 | 579 | 555 | 579 | +0.52% | 14,000 | 36億9908万 | +1.94% | 12.94 | 1.15 |
09/24 | 571 | 578 | 567 | 576 | +0.7% | 8,100 | 36億7991万 | +1.23% | 12.87 | 1.14 |
09/18 | 574 | 574 | 572 | 572 | -0.35% | 2,600 | 36億5435万 | +0.53% | 12.78 | 1.13 |
09/17 | 572 | 574 | 570 | 574 | +0.53% | 2,000 | 36億6713万 | +0.7% | 12.83 | 1.14 |
09/16 | 572 | 572 | 569 | 571 | +1.06% | 1,500 | 36億4797万 | +0.18% | 12.76 | 1.13 |
09/15 | 568 | 569 | 565 | 565 | -0.35% | 7,900 | 36億963万 | -1.05% | 12.63 | 1.12 |
09/14 | 571 | 571 | 567 | 567 | +1.98% | 2,600 | 36億2241万 | -0.87% | 12.67 | 1.13 |
09/11 | 569 | 569 | 555 | 556 | -0.54% | 2,200 | 35億5213万 | -2.97% | 12.43 | 1.1 |
09/10 | 572 | 572 | 552 | 559 | -2.1% | 5,600 | 35億7130万 | -2.61% | 12.49 | 1.11 |
09/09 | 565 | 572 | 556 | 571 | +4.77% | 9,200 | 36億4797万 | -0.87% | 12.76 | 1.13 |
09/08 | 537 | 564 | 537 | 545 | +1.68% | 7,100 | 34億8186万 | -5.38% | 12.18 | 1.08 |
09/07 | 547 | 557 | 535 | 536 | -5.3% | 17,700 | 34億2436万 | -7.27% | 11.98 | 1.06 |
09/04 | 564 | 567 | 532 | 566 | -1.22% | 5,700 | 36億1602万 | -2.58% | 12.65 | 1.12 |
09/03 | 579 | 579 | 560 | 573 | -0.69% | 3,500 | 36億6074万 | -1.55% | 12.81 | 1.14 |
09/02 | 570 | 585 | 569 | 577 | +0.87% | 3,400 | 36億8630万 | -1.03% | 12.9 | 1.14 |
09/01 | 575 | 580 | 572 | 572 | -0.35% | 3,000 | 36億5435万 | -1.89% | 12.78 | 1.13 |
08/31 | 575 | 577 | 574 | 574 | +0.17% | 1,800 | 36億6713万 | -1.71% | 12.83 | 1.14 |
08/28 | 579 | 581 | 570 | 573 | -0.17% | 9,100 | 36億6074万 | -2.05% | 12.81 | 1.14 |
08/27 | 574 | 575 | 572 | 574 | +2.87% | 4,200 | 36億6713万 | -1.88% | 12.83 | 1.14 |
08/26 | 548 | 567 | 548 | 558 | +1.82% | 5,500 | 35億6491万 | -4.78% | 12.47 | 1.11 |
08/25 | 490 | 548 | 467 | 548 | +1.48% | 21,200 | 35億102万 | -6.64% | 12.25 | 1.09 |
08/24 | 582 | 582 | 521 | 540 | -8.16% | 27,400 | 34億4991万 | -8.32% | 12.07 | 1.07 |
08/21 | 600 | 600 | 588 | 588 | -0.68% | 8,300 | 37億5657万 | -0.34% | 13.14 | 1.17 |
08/20 | 590 | 594 | 590 | 592 | +0.34% | 2,600 | 37億8213万 | +0.34% | 13.23 | 1.17 |
08/19 | 600 | 601 | 590 | 590 | -1.01% | 17,400 | 37億6935万 | 0% | 13.19 | 1.17 |
08/18 | 590 | 597 | 590 | 596 | +0.85% | 2,500 | 38億768万 | +1.02% | 13.32 | 1.18 |
08/17 | 595 | 596 | 590 | 591 | +0.51% | 3,800 | 37億7574万 | +0.34% | 13.21 | 1.17 |
08/14 | 587 | 588 | 586 | 588 | +0.17% | 1,500 | 37億5657万 | -0.17% | 13.14 | 1.17 |
08/13 | 586 | 588 | 585 | 587 | -0.34% | 2,800 | 37億5019万 | -0.17% | 13.12 | 1.16 |
08/12 | 590 | 593 | 588 | 589 | -0.17% | 2,600 | 37億6296万 | +0.17% | 13.16 | 1.17 |
08/11 | 596 | 596 | 590 | 590 | 0% | 4,200 | 37億6935万 | +0.34% | 13.19 | 1.17 |
08/10 | 591 | 595 | 590 | 590 | -0.17% | 3,800 | 37億6935万 | +0.51% | 13.19 | 1.17 |
08/07 | 591 | 595 | 590 | 591 | 0% | 2,800 | 37億7574万 | +0.68% | 13.21 | 1.17 |
08/06 | 598 | 598 | 591 | 591 | -0.17% | 4,800 | 37億7574万 | +0.85% | 13.21 | 1.17 |
08/05 | 595 | 595 | 591 | 592 | -0.5% | 2,500 | 37億8213万 | +1.02% | 13.23 | 1.17 |
08/04 | 596 | 597 | 592 | 595 | +1.02% | 5,100 | 38億130万 | +1.54% | 13.3 | 1.18 |
08/03 | 600 | 600 | 583 | 589 | -0.84% | 11,800 | 37億6296万 | +0.68% | 13.16 | 1.17 |
07/31 | 596 | 596 | 590 | 594 | 0% | 5,000 | 37億9491万 | +1.54% | 13.28 | 1.18 |
07/30 | 593 | 594 | 593 | 594 | +0.34% | 3,500 | 37億9491万 | +1.54% | 13.28 | 1.18 |
07/29 | 592 | 593 | 592 | 592 | -0.17% | 3,600 | 37億8213万 | +1.37% | 13.23 | 1.17 |
07/28 | 591 | 593 | 590 | 593 | +0.68% | 8,100 | 37億8852万 | +1.54% | 13.25 | 1.18 |
07/27 | 590 | 590 | 586 | 589 | -0.34% | 11,700 | 37億6296万 | +0.86% | 13.16 | 1.17 |
07/24 | 590 | 591 | 587 | 591 | +0.17% | 4,100 | 37億7574万 | +1.37% | 13.21 | 1.17 |
07/23 | 586 | 590 | 586 | 590 | +0.68% | 2,600 | 37億6935万 | +1.2% | 13.19 | 1.17 |
07/22 | 589 | 589 | 585 | 586 | +0.17% | 6,000 | 37億4380万 | +0.51% | 13.1 | 1.16 |
07/21 | 588 | 589 | 585 | 585 | -0.34% | 7,700 | 37億3741万 | +0.52% | 13.07 | 1.16 |
07/17 | 588 | 589 | 585 | 587 | 0% | 7,900 | 37億5019万 | +0.86% | 13.12 | 1.16 |
07/16 | 585 | 587 | 583 | 587 | +0.34% | 6,500 | 37億5019万 | +0.86% | 13.12 | 1.16 |
07/15 | 584 | 586 | 583 | 585 | +0.17% | 5,400 | 37億3741万 | +0.69% | 13.07 | 1.16 |
07/14 | 585 | 585 | 583 | 584 | +0.69% | 5,700 | 37億3102万 | +0.52% | 13.05 | 1.16 |
07/13 | 579 | 583 | 578 | 580 | +0.17% | 3,200 | 37億546万 | 0% | 12.96 | 1.15 |