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 | 210 | 211 | 207 | 211 | +0.48% | 16,000 | 26億7170万 | -7.46% | 6.15 | 0.41 |
12/29 | 205 | 212 | 203 | 210 | +1.94% | 27,000 | 26億5904万 | -8.3% | 6.12 | 0.41 |
12/28 | 210 | 213 | 206 | 206 | -1.9% | 30,000 | 26億839万 | -10.43% | 6.01 | 0.4 |
12/25 | 210 | 212 | 207 | 210 | -3.23% | 57,000 | 26億5904万 | -9.48% | 6.12 | 0.41 |
12/24 | 223 | 223 | 217 | 217 | -2.25% | 31,000 | 27億4767万 | -6.87% | 6.33 | 0.42 |
12/22 | 223 | 225 | 221 | 222 | -2.2% | 31,000 | 28億1098万 | -4.72% | 6.47 | 0.43 |
12/21 | 220 | 227 | 218 | 227 | +2.25% | 335,000 | 28億7429万 | -2.99% | 6.62 | 0.44 |
12/18 | 220 | 223 | 220 | 222 | 0% | 14,000 | 28億1098万 | -5.53% | 6.47 | 0.43 |
12/17 | 224 | 228 | 222 | 222 | 0% | 34,000 | 28億1098万 | -5.53% | 6.47 | 0.43 |
12/16 | 223 | 225 | 222 | 222 | 0% | 20,000 | 28億1098万 | -5.53% | 6.47 | 0.43 |
12/15 | 225 | 225 | 222 | 222 | -2.2% | 15,000 | 28億1098万 | -5.13% | 6.47 | 0.43 |
12/14 | 226 | 234 | 226 | 227 | +0.44% | 63,000 | 28億7429万 | -2.99% | 6.62 | 0.44 |
12/11 | 235 | 235 | 226 | 226 | -2.16% | 15,000 | 28億6163万 | -3.42% | 6.59 | 0.44 |
12/10 | 230 | 232 | 230 | 231 | -1.28% | 26,000 | 29億2494万 | -0.86% | 6.73 | 0.45 |
12/09 | 231 | 235 | 223 | 234 | +0.43% | 52,000 | 29億6293万 | +0.43% | 6.82 | 0.45 |
12/08 | 240 | 240 | 232 | 233 | -2.51% | 30,000 | 29億5026万 | +0.43% | 6.79 | 0.45 |
12/07 | 243 | 244 | 239 | 239 | -0.42% | 38,000 | 30億2624万 | +3.46% | 6.97 | 0.46 |
12/04 | 236 | 240 | 233 | 240 | +1.27% | 39,000 | 30億3890万 | +3.9% | 7 | 0.46 |
12/03 | 235 | 241 | 235 | 237 | +0.85% | 27,000 | 30億91万 | +3.04% | 6.91 | 0.46 |
12/02 | 239 | 239 | 234 | 235 | -1.67% | 22,000 | 29億7559万 | +2.17% | 6.85 | 0.45 |
12/01 | 241 | 242 | 239 | 239 | -0.42% | 18,000 | 30億2624万 | +3.91% | 6.97 | 0.46 |
11/30 | 243 | 243 | 240 | 240 | +0.84% | 19,000 | 30億3890万 | +4.35% | 7 | 0.46 |
11/27 | 242 | 242 | 238 | 238 | -2.46% | 26,000 | 30億1357万 | +3.48% | 6.94 | 0.46 |
11/26 | 243 | 248 | 241 | 244 | +0.41% | 29,000 | 30億8955万 | +6.55% | 7.11 | 0.47 |
11/25 | 249 | 249 | 240 | 243 | -0.82% | 34,000 | 30億7689万 | +6.58% | 7.08 | 0.47 |
11/24 | 236 | 254 | 236 | 245 | +3.81% | 114,000 | 31億221万 | +7.93% | 7.14 | 0.47 |
11/20 | 239 | 239 | 235 | 236 | -1.26% | 21,000 | 29億8825万 | +4.42% | 6.88 | 0.46 |
11/19 | 237 | 239 | 236 | 239 | +0.42% | 30,000 | 30億2624万 | +6.22% | 6.97 | 0.46 |
11/18 | 238 | 238 | 231 | 238 | +0.85% | 22,000 | 30億1357万 | +6.25% | 6.94 | 0.46 |
11/17 | 237 | 240 | 229 | 236 | -0.84% | 64,000 | 29億8825万 | +5.83% | 6.88 | 0.46 |
11/16 | 237 | 244 | 234 | 238 | -1.65% | 83,000 | 30億1357万 | +7.21% | 6.94 | 0.46 |
11/13 | 229 | 252 | 227 | 242 | +3.86% | 363,000 | 30億6422万 | +9.01% | 7.06 | 0.47 |
11/12 | 216 | 235 | 215 | 233 | +9.91% | 373,000 | 29億5026万 | +5.91% | 6.79 | 0.45 |
11/11 | 214 | 214 | 210 | 212 | -0.93% | 26,000 | 26億8436万 | -3.64% | 6.18 | 0.41 |
11/10 | 214 | 216 | 213 | 214 | -0.47% | 16,000 | 27億968万 | -2.73% | 6.24 | 0.41 |
11/09 | 215 | 215 | 211 | 215 | +0.94% | 35,000 | 27億2235万 | -2.27% | 6.27 | 0.41 |
11/06 | 217 | 217 | 211 | 213 | -0.47% | 34,000 | 26億9702万 | -2.74% | 6.21 | 0.41 |
11/05 | 219 | 219 | 208 | 214 | -1.38% | 135,000 | 27億968万 | -2.28% | 6.24 | 0.41 |
11/04 | 211 | 221 | 211 | 217 | +2.84% | 150,000 | 27億4767万 | -0.46% | 6.33 | 0.42 |
11/02 | 206 | 211 | 200 | 211 | -7.05% | 242,000 | 26億7170万 | -2.76% | 6.15 | 0.41 |
10/30 | 227 | 230 | 212 | 227 | +0.89% | 171,000 | 28億7429万 | +4.61% | 6.62 | 0.44 |
10/29 | 230 | 230 | 223 | 225 | -1.75% | 35,000 | 28億4897万 | +4.17% | 6.56 | 0.43 |
10/28 | 229 | 229 | 223 | 229 | -0.87% | 45,000 | 28億9962万 | +6.02% | 6.68 | 0.44 |
10/27 | 234 | 236 | 229 | 231 | -1.7% | 73,000 | 29億2494万 | +7.44% | 6.73 | 0.45 |
10/26 | 234 | 236 | 233 | 235 | +0.86% | 79,000 | 29億7559万 | +9.81% | 6.85 | 0.45 |
10/23 | 232 | 237 | 232 | 233 | +0.87% | 141,000 | 29億5026万 | +9.39% | 6.79 | 0.45 |
10/22 | 223 | 232 | 223 | 231 | +4.52% | 190,000 | 29億2494万 | +8.96% | 6.73 | 0.45 |
10/21 | 217 | 222 | 217 | 221 | +0.91% | 44,000 | 27億9832万 | +4.74% | 6.44 | 0.43 |
10/20 | 219 | 220 | 219 | 219 | 0% | 19,000 | 27億7299万 | +4.29% | 6.38 | 0.42 |
10/19 | 219 | 221 | 217 | 219 | +0.92% | 43,000 | 27億7299万 | +4.29% | 6.38 | 0.42 |
10/16 | 213 | 219 | 213 | 217 | +1.4% | 31,000 | 27億4767万 | +3.83% | 6.33 | 0.42 |
10/15 | 214 | 217 | 210 | 214 | -0.93% | 86,000 | 27億968万 | +2.88% | 6.24 | 0.41 |
10/14 | 220 | 227 | 215 | 216 | -0.92% | 77,000 | 27億3501万 | +3.85% | 6.3 | 0.42 |
10/13 | 219 | 219 | 218 | 218 | 0% | 16,000 | 27億6033万 | +5.31% | 6.36 | 0.42 |
10/09 | 217 | 218 | 216 | 218 | +1.4% | 13,000 | 27億6033万 | +5.83% | 6.36 | 0.42 |
10/08 | 213 | 216 | 213 | 215 | +0.94% | 21,000 | 27億2235万 | +4.88% | 6.27 | 0.41 |
10/07 | 213 | 213 | 213 | 213 | +0.47% | 10,000 | 26億9702万 | +3.9% | 6.21 | 0.41 |
10/06 | 216 | 216 | 212 | 212 | -0.93% | 17,000 | 26億8436万 | +3.92% | 6.18 | 0.41 |
10/05 | 210 | 216 | 208 | 214 | +1.42% | 36,000 | 27億968万 | +5.42% | 6.24 | 0.41 |
10/02 | 207 | 211 | 205 | 211 | +3.43% | 36,000 | 26億7170万 | +4.46% | 6.15 | 0.41 |
10/01 | 208 | 208 | 204 | 204 | 0% | 20,000 | 25億8306万 | +1.49% | 5.95 | 0.39 |
09/30 | 198 | 206 | 198 | 204 | +3.03% | 26,000 | 25億8306万 | +2% | 5.95 | 0.39 |
09/29 | 200 | 200 | 197 | 198 | -1.49% | 29,000 | 25億709万 | -1% | 5.77 | 0.38 |
09/28 | 199 | 201 | 199 | 201 | -1.47% | 4,000 | 25億4508万 | 0% | 5.86 | 0.39 |
09/25 | 201 | 204 | 196 | 204 | -0.97% | 22,000 | 25億8306万 | +0.99% | 5.95 | 0.39 |
09/24 | 206 | 206 | 206 | 206 | 0% | 1,000 | 26億839万 | +1.48% | 6.01 | 0.4 |
09/18 | 210 | 210 | 205 | 206 | -0.48% | 6,000 | 26億839万 | +0.98% | 6.01 | 0.4 |
09/17 | 208 | 208 | 203 | 207 | -0.96% | 36,000 | 26億2105万 | +1.47% | 6.04 | 0.4 |
09/16 | 209 | 209 | 207 | 209 | 0% | 17,000 | 26億4637万 | +1.95% | 6.09 | 0.4 |
09/15 | 209 | 210 | 208 | 209 | -0.95% | 14,000 | 26億4637万 | +1.95% | 6.09 | 0.4 |
09/14 | 213 | 216 | 206 | 211 | +0.96% | 57,000 | 26億7170万 | +1.93% | 6.15 | 0.41 |
09/11 | 204 | 210 | 203 | 209 | +1.95% | 64,000 | 26億4637万 | +0.48% | 6.09 | 0.4 |
09/10 | 205 | 205 | 202 | 205 | +0.99% | 16,000 | 25億9573万 | -1.91% | 5.98 | 0.4 |
09/09 | 206 | 207 | 201 | 203 | +1% | 24,000 | 25億7040万 | -3.33% | 5.92 | 0.39 |
09/08 | 205 | 207 | 197 | 201 | +0.5% | 38,000 | 25億4508万 | -4.74% | 5.86 | 0.39 |
09/07 | 191 | 209 | 188 | 200 | +2.56% | 100,000 | 25億3242万 | -5.66% | 5.83 | 0.39 |
09/04 | 199 | 201 | 192 | 195 | -2.01% | 79,000 | 24億6910万 | -8.45% | 5.69 | 0.38 |
09/03 | 202 | 202 | 195 | 199 | +1.02% | 45,000 | 25億1975万 | -6.57% | 5.8 | 0.38 |
09/02 | 191 | 200 | 191 | 197 | +2.07% | 34,000 | 24億9443万 | -7.08% | 5.74 | 0.38 |
09/01 | 204 | 204 | 193 | 193 | -4.46% | 67,000 | 24億4378万 | -8.96% | 5.63 | 0.37 |
08/31 | 201 | 204 | 200 | 202 | +0.5% | 40,000 | 25億5774万 | -4.72% | 5.89 | 0.39 |
08/28 | 200 | 202 | 194 | 201 | +1.52% | 69,000 | 25億4508万 | -4.74% | 5.86 | 0.39 |
08/27 | 198 | 203 | 193 | 198 | +6.45% | 180,000 | 25億709万 | -5.71% | 5.77 | 0.38 |
08/26 | 183 | 190 | 177 | 186 | +5.68% | 105,000 | 23億5515万 | -11.43% | 5.42 | 0.36 |
08/25 | 176 | 189 | 173 | 176 | -6.38% | 169,000 | 22億2852万 | -15.79% | 5.13 | 0.34 |
08/24 | 201 | 201 | 186 | 188 | -9.62% | 196,000 | 23億8047万 | -10.48% | 5.48 | 0.36 |
08/21 | 211 | 211 | 206 | 208 | -2.35% | 118,000 | 26億3371万 | -0.48% | 6.06 | 0.4 |
08/20 | 218 | 221 | 212 | 213 | -3.18% | 103,000 | 26億9702万 | +2.4% | 6.21 | 0.41 |
08/19 | 225 | 225 | 218 | 220 | -3.08% | 36,000 | 27億8566万 | +6.28% | 6.41 | 0.42 |
08/18 | 225 | 228 | 222 | 227 | +0.89% | 23,000 | 28億7429万 | +10.73% | 6.62 | 0.44 |
08/17 | 220 | 225 | 217 | 225 | +2.74% | 43,000 | 28億4897万 | +10.84% | 6.56 | 0.43 |
08/14 | 220 | 224 | 218 | 219 | -0.45% | 92,000 | 27億7299万 | +9.5% | 6.38 | 0.42 |
08/13 | 228 | 230 | 220 | 220 | -4.76% | 149,000 | 27億8566万 | +11.11% | 6.41 | 0.42 |
08/12 | 240 | 242 | 228 | 231 | -2.94% | 169,000 | 29億2494万 | +17.86% | 6.73 | 0.45 |
08/11 | 244 | 248 | 236 | 238 | -2.46% | 133,000 | 30億1357万 | +22.68% | 6.94 | 0.46 |
08/10 | 235 | 244 | 230 | 244 | +6.09% | 264,000 | 30億8955万 | +27.08% | 7.11 | 0.47 |
08/07 | 230 | 248 | 225 | 230 | +1.77% | 439,000 | 29億1228万 | +21.69% | 6.71 | 0.44 |
08/06 | 237 | 237 | 222 | 226 | -3.83% | 307,000 | 28億6163万 | +20.21% | 6.59 | 0.44 |
08/05 | 234 | 252 | 222 | 235 | +3.52% | 723,000 | 29億7559万 | +26.34% | 6.85 | 0.45 |
08/04 | 257 | 273 | 227 | 227 | -3.4% | 4,060,000 | 28億7429万 | +23.37% | 6.62 | 0.44 |