株価チャート
2015/07/27~2015/12/21
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 | 1/1, 株式分割 1→2 |
2015 |
12/21 | 389 | 392 | 388 | 389 | -0.89% | 37,200 | 39億6720万 | -1.15% | 21.92 | 0.71 |
12/18 | 397 | 397 | 391 | 392 | -1.26% | 26,200 | 40億294万 | -0.25% | 22.12 | 0.72 |
12/17 | 398 | 398 | 394 | 397 | +1.66% | 25,600 | 40億5400万 | +1.28% | 22.4 | 0.73 |
12/16 | 386 | 398 | 386 | 391 | +0.9% | 31,400 | 39億8762万 | -0.38% | 22.03 | 0.72 |
12/15 | 390 | 396 | 387 | 387 | -0.9% | 33,800 | 39億5188万 | -1.28% | 21.84 | 0.71 |
12/14 | 391 | 394 | 389 | 391 | -0.51% | 27,600 | 39億8762万 | -0.38% | 22.03 | 0.72 |
12/11 | 392 | 399 | 392 | 393 | -0.25% | 20,400 | 40億805万 | +0.13% | 22.15 | 0.72 |
12/10 | 399 | 399 | 394 | 394 | -2.72% | 31,600 | 40億1826万 | +0.38% | 22.2 | 0.72 |
12/09 | 400 | 410 | 395 | 405 | +0.12% | 33,000 | 41億3059万 | +3.19% | 22.82 | 0.74 |
12/08 | 404 | 408 | 400 | 404 | -0.86% | 91,200 | 41億2548万 | +3.06% | 22.8 | 0.74 |
12/07 | 403 | 421 | 403 | 408 | +2% | 87,200 | 41億6122万 | +3.95% | 22.99 | 0.75 |
12/04 | 397 | 403 | 396 | 400 | -0.37% | 61,200 | 40億7953万 | +2.17% | 22.54 | 0.73 |
12/03 | 396 | 402 | 396 | 401 | +1.39% | 53,600 | 40億9485万 | +2.56% | 22.63 | 0.74 |
12/02 | 395 | 399 | 395 | 396 | -0.13% | 25,200 | 40億3868万 | +1.15% | 22.32 | 0.73 |
12/01 | 395 | 398 | 394 | 396 | +0.38% | 15,400 | 40億4379万 | +1.02% | 22.34 | 0.73 |
11/30 | 394 | 395 | 390 | 395 | +0.13% | 30,800 | 40億2847万 | +0.64% | 22.26 | 0.72 |
11/27 | 400 | 400 | 394 | 394 | -0.13% | 28,000 | 40億2337万 | +0.25% | 22.23 | 0.72 |
11/26 | 398 | 400 | 394 | 395 | +0.13% | 32,800 | 40億2847万 | +0.13% | 22.26 | 0.72 |
11/25 | 390 | 398 | 390 | 394 | +1.16% | 49,200 | 40億2337万 | -0.25% | 22.23 | 0.72 |
11/24 | 380 | 390 | 380 | 390 | +1.96% | 37,600 | 39億7741万 | -1.39% | 21.98 | 0.71 |
11/20 | 381 | 384 | 381 | 382 | +0.39% | 24,600 | 39億83万 | -3.78% | 21.55 | 0.7 |
11/19 | 383 | 385 | 380 | 381 | 0% | 25,400 | 38億8551万 | -4.4% | 21.47 | 0.7 |
11/18 | 386 | 386 | 379 | 381 | -1.04% | 48,200 | 38億8551万 | -4.64% | 21.47 | 0.7 |
11/17 | 386 | 391 | 374 | 385 | -0.65% | 36,800 | 39億2636万 | -3.63% | 21.69 | 0.71 |
11/16 | 382 | 387 | 380 | 387 | +1.31% | 22,200 | 39億5188万 | -3.01% | 21.84 | 0.71 |
11/13 | 383 | 387 | 382 | 382 | -1.04% | 34,400 | 39億83万 | -4.26% | 21.55 | 0.7 |
11/12 | 385 | 390 | 383 | 386 | 0% | 46,400 | 39億4167万 | -3.02% | 21.78 | 0.71 |
11/11 | 391 | 391 | 383 | 386 | -1.28% | 26,800 | 39億4167万 | -2.77% | 21.78 | 0.71 |
11/10 | 395 | 395 | 380 | 391 | -1.39% | 22,800 | 39億9273万 | -1.51% | 22.06 | 0.72 |
11/09 | 391 | 399 | 391 | 397 | +1.67% | 50,600 | 40億4889万 | +0.13% | 22.37 | 0.73 |
11/06 | 390 | 390 | 385 | 390 | -0.26% | 22,400 | 39億8252万 | -1.02% | 22.01 | 0.72 |
11/05 | 390 | 394 | 385 | 391 | +0.39% | 32,000 | 39億9273万 | -0.51% | 22.06 | 0.72 |
11/04 | 377 | 393 | 375 | 390 | -2.5% | 69,200 | 39億7741万 | -0.64% | 21.98 | 0.71 |
11/02 | 404 | 404 | 395 | 400 | +0.25% | 24,800 | 40億7953万 | +1.91% | 22.54 | 0.73 |
10/30 | 403 | 403 | 399 | 399 | -0.62% | 14,000 | 40億6932万 | +1.92% | 22.48 | 0.73 |
10/29 | 403 | 403 | 397 | 401 | +0.63% | 15,400 | 40億9485万 | +2.82% | 22.63 | 0.74 |
10/28 | 396 | 403 | 394 | 399 | -0.38% | 24,600 | 40億6932万 | +2.18% | 22.48 | 0.73 |
10/27 | 410 | 410 | 393 | 400 | -2.32% | 49,800 | 40億8464万 | +2.56% | 22.57 | 0.73 |
10/26 | 410 | 416 | 407 | 410 | -0.24% | 39,400 | 41億8165万 | +5.27% | 23.11 | 0.75 |
10/23 | 418 | 418 | 408 | 411 | +0.12% | 33,000 | 41億9186万 | +5.8% | 23.16 | 0.75 |
10/22 | 419 | 419 | 408 | 410 | -1.68% | 25,800 | 41億8675万 | +6.22% | 23.13 | 0.75 |
10/21 | 410 | 422 | 409 | 417 | +1.83% | 37,400 | 42億5823万 | +8.31% | 23.53 | 0.77 |
10/20 | 418 | 419 | 406 | 410 | -0.73% | 21,600 | 41億8165万 | +6.92% | 23.11 | 0.75 |
10/19 | 420 | 425 | 413 | 413 | -1.67% | 44,800 | 42億1228万 | +8.27% | 23.27 | 0.76 |
10/16 | 413 | 422 | 413 | 420 | +0.84% | 41,400 | 42億8376万 | +10.69% | 23.67 | 0.77 |
10/15 | 400 | 417 | 392 | 416 | +4.26% | 50,400 | 42億4802万 | +10.64% | 23.47 | 0.76 |
10/14 | 406 | 407 | 391 | 399 | -0.25% | 59,800 | 40億7442万 | +6.68% | 22.51 | 0.73 |
10/13 | 378 | 403 | 378 | 400 | +4.99% | 74,000 | 40億8464万 | +7.24% | 22.57 | 0.73 |
10/09 | 381 | 383 | 378 | 381 | +2.14% | 24,400 | 38億9061万 | +2.42% | 21.5 | 0.7 |
10/08 | 370 | 380 | 365 | 373 | +0.95% | 31,800 | 38億892万 | +0.27% | 21.05 | 0.68 |
10/07 | 364 | 371 | 364 | 370 | +1.23% | 14,800 | 37億7318万 | -0.94% | 20.85 | 0.68 |
10/06 | 369 | 375 | 363 | 365 | -1.08% | 52,200 | 37億2723万 | -2.14% | 20.59 | 0.67 |
10/05 | 370 | 373 | 365 | 369 | +0.27% | 16,400 | 37億6808万 | -1.34% | 20.82 | 0.68 |
10/02 | 365 | 369 | 364 | 368 | +0.96% | 9,800 | 37億5786万 | -1.6% | 20.76 | 0.68 |
10/01 | 368 | 380 | 364 | 365 | -0.27% | 44,400 | 37億2212万 | -2.28% | 20.57 | 0.67 |
09/30 | 368 | 368 | 363 | 366 | +1.53% | 5,600 | 37億3233万 | -2.01% | 20.62 | 0.67 |
09/29 | 371 | 371 | 354 | 360 | -4.76% | 51,400 | 36億7617万 | -4% | 20.31 | 0.66 |
09/28 | 381 | 384 | 376 | 378 | -1.69% | 14,800 | 38億5998万 | +0.27% | 21.33 | 0.69 |
09/25 | 381 | 385 | 374 | 385 | +1.05% | 16,600 | 39億2636万 | +1.72% | 21.69 | 0.71 |
09/24 | 380 | 388 | 380 | 381 | -2.81% | 6,600 | 38億8551万 | +0.13% | 21.47 | 0.7 |
09/18 | 393 | 393 | 383 | 392 | +0.51% | 18,400 | 39億9784万 | +2.76% | 22.09 | 0.72 |
09/17 | 387 | 393 | 382 | 390 | +0.78% | 26,400 | 39億7741万 | +1.96% | 21.98 | 0.71 |
09/16 | 383 | 395 | 380 | 387 | +2.66% | 21,400 | 39億4678万 | +0.91% | 21.81 | 0.71 |
09/15 | 374 | 381 | 371 | 377 | +1.76% | 17,800 | 38億4466万 | -1.95% | 21.24 | 0.69 |
09/14 | 375 | 379 | 369 | 370 | 0% | 15,200 | 37億7829万 | -4.15% | 20.88 | 0.68 |
09/11 | 375 | 376 | 363 | 370 | +0.27% | 31,200 | 37億7829万 | -4.64% | 20.88 | 0.68 |
09/10 | 363 | 374 | 355 | 369 | +1.37% | 19,400 | 37億6808万 | -5.38% | 20.82 | 0.68 |
09/09 | 356 | 369 | 355 | 364 | +3.26% | 26,000 | 37億1702万 | -7.14% | 20.54 | 0.67 |
09/08 | 352 | 360 | 349 | 353 | -1.4% | 35,600 | 35億9958万 | -10.53% | 19.89 | 0.65 |
09/07 | 357 | 366 | 350 | 358 | -2.05% | 26,000 | 36億5064万 | -9.95% | 20.17 | 0.66 |
09/04 | 378 | 379 | 362 | 365 | -3.18% | 57,800 | 37億2723万 | -8.52% | 20.59 | 0.67 |
09/03 | 382 | 383 | 376 | 377 | +0.13% | 17,600 | 38億4977万 | -6.22% | 21.27 | 0.69 |
09/02 | 375 | 389 | 368 | 377 | -0.4% | 30,800 | 38億4466万 | -6.58% | 21.24 | 0.69 |
09/01 | 383 | 386 | 377 | 378 | -2.58% | 16,000 | 38億5998万 | -6.67% | 21.33 | 0.69 |
08/31 | 386 | 394 | 386 | 388 | +0.52% | 24,800 | 39億6210万 | -4.67% | 21.89 | 0.71 |
08/28 | 381 | 389 | 375 | 386 | +3.76% | 35,400 | 39億4167万 | -5.62% | 21.78 | 0.71 |
08/27 | 376 | 388 | 366 | 372 | -0.8% | 65,000 | 37億9871万 | -9.49% | 20.99 | 0.68 |
08/26 | 359 | 375 | 358 | 375 | +7.76% | 30,000 | 38億2935万 | -9.42% | 21.16 | 0.69 |
08/25 | 350 | 383 | 340 | 348 | -6.7% | 95,200 | 35億5363万 | -16.35% | 19.64 | 0.64 |
08/24 | 398 | 398 | 370 | 373 | -7.9% | 95,000 | 38億892万 | -11.19% | 21.05 | 0.68 |
08/21 | 405 | 408 | 405 | 405 | -1.34% | 63,400 | 41億3569万 | -4.26% | 22.85 | 0.74 |
08/20 | 414 | 416 | 410 | 411 | -0.48% | 35,000 | 41億9186万 | -3.18% | 23.16 | 0.75 |
08/19 | 414 | 415 | 410 | 413 | -0.36% | 17,000 | 42億1228万 | -2.94% | 23.27 | 0.76 |
08/18 | 418 | 419 | 410 | 414 | -0.48% | 25,200 | 42億2760万 | -2.82% | 23.36 | 0.76 |
08/17 | 425 | 425 | 415 | 416 | -0.24% | 5,000 | 42億4802万 | -2.58% | 23.47 | 0.76 |
08/14 | 413 | 422 | 413 | 417 | +0.97% | 18,600 | 42億5823万 | -2.34% | 23.53 | 0.77 |
08/13 | 410 | 420 | 410 | 413 | 0% | 15,400 | 42億1739万 | -3.5% | 23.3 | 0.76 |
08/12 | 418 | 419 | 408 | 413 | -1.9% | 30,800 | 42億1739万 | -3.73% | 23.3 | 0.76 |
08/11 | 424 | 424 | 418 | 421 | 0% | 7,000 | 42億9908万 | -2.09% | 23.75 | 0.77 |
08/10 | 420 | 421 | 416 | 421 | -0.24% | 6,400 | 42億9908万 | -2.32% | 23.75 | 0.77 |
08/07 | 424 | 425 | 414 | 422 | -0.47% | 26,400 | 43億929万 | -2.54% | 23.81 | 0.77 |
08/06 | 424 | 426 | 419 | 424 | +1.44% | 16,400 | 43億2971万 | -2.3% | 23.92 | 0.78 |
08/05 | 421 | 430 | 410 | 418 | -0.48% | 44,000 | 42億6844万 | -3.91% | 23.59 | 0.77 |
08/04 | 418 | 432 | 414 | 420 | +0.24% | 51,400 | 42億8887万 | -3.67% | 23.7 | 0.77 |
08/03 | 427 | 427 | 416 | 419 | -0.24% | 21,600 | 42億7866万 | -4.12% | 23.64 | 0.77 |
07/31 | 422 | 428 | 419 | 420 | -0.71% | 32,600 | 42億8887万 | -4.11% | 23.7 | 0.77 |
07/30 | 423 | 428 | 418 | 423 | +0.24% | 28,200 | 43億1950万 | -3.86% | 23.87 | 0.78 |
07/29 | 427 | 428 | 421 | 422 | -1.29% | 33,400 | 43億929万 | -4.31% | 23.81 | 0.77 |
07/28 | 430 | 433 | 425 | 428 | -0.93% | 27,400 | 43億6545万 | -3.5% | 24.12 | 0.78 |
07/27 | 439 | 440 | 430 | 432 | -1.6% | 28,000 | 44億630万 | -2.82% | 24.35 | 0.79 |