株価チャート
2015/06/09~2015/11/02
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 |
11/02 | 189 | 189 | 188 | 189 | +0.53% | 43,700 | 36億5801万 | +1.07% | - | 0.33 |
10/30 | 188 | 190 | 187 | 188 | -0.53% | 63,000 | 36億3866万 | +0.53% | - | 0.33 |
10/29 | 189 | 190 | 187 | 189 | 0% | 43,400 | 36億5801万 | +1.61% | - | 0.33 |
10/28 | 189 | 189 | 187 | 189 | +0.53% | 54,100 | 36億5801万 | +1.61% | - | 0.33 |
10/27 | 188 | 189 | 187 | 188 | 0% | 42,600 | 36億3866万 | +1.08% | - | 0.33 |
10/26 | 189 | 190 | 188 | 188 | -0.53% | 34,400 | 36億3866万 | +1.08% | - | 0.33 |
10/23 | 189 | 191 | 188 | 189 | +0.53% | 123,500 | 36億5801万 | +1.07% | - | 0.33 |
10/22 | 187 | 190 | 187 | 188 | 0% | 85,900 | 36億3866万 | +0.53% | - | 0.33 |
10/21 | 187 | 189 | 186 | 188 | +1.08% | 92,500 | 36億3866万 | +0.53% | - | 0.33 |
10/20 | 186 | 190 | 185 | 186 | -0.53% | 69,900 | 35億9995万 | -0.53% | - | 0.32 |
10/19 | 186 | 189 | 184 | 187 | +2.19% | 113,700 | 36億1930万 | 0% | - | 0.33 |
10/16 | 186 | 187 | 182 | 183 | -1.61% | 148,800 | 35億4189万 | -2.14% | - | 0.32 |
10/15 | 186 | 186 | 182 | 186 | -0.53% | 177,900 | 35億9995万 | -0.53% | - | 0.32 |
10/14 | 192 | 192 | 187 | 187 | -3.11% | 115,400 | 36億1930万 | 0% | - | 0.33 |
10/13 | 196 | 196 | 192 | 193 | -2.53% | 75,500 | 37億3543万 | +3.21% | - | 0.34 |
10/09 | 192 | 198 | 190 | 198 | +3.66% | 193,800 | 38億3221万 | +5.88% | - | 0.34 |
10/08 | 191 | 195 | 188 | 191 | -0.52% | 107,900 | 36億9672万 | +2.14% | - | 0.33 |
10/07 | 185 | 194 | 183 | 192 | -0.52% | 332,700 | 37億1608万 | +2.67% | - | 0.33 |
10/06 | 188 | 204 | 187 | 193 | +3.76% | 311,000 | 37億3543万 | +3.21% | - | 0.34 |
10/05 | 183 | 189 | 183 | 186 | +2.76% | 60,800 | 35億9995万 | -0.53% | - | 0.32 |
10/02 | 184 | 184 | 179 | 181 | +1.12% | 31,800 | 35億318万 | -3.21% | - | 0.32 |
10/01 | 180 | 185 | 178 | 179 | +0.56% | 43,500 | 34億6447万 | -4.28% | - | 0.31 |
09/30 | 178 | 180 | 177 | 178 | +0.56% | 54,300 | 34億4511万 | -4.81% | - | 0.31 |
09/29 | 182 | 182 | 176 | 177 | -2.21% | 60,000 | 34億2576万 | -5.85% | - | 0.31 |
09/28 | 183 | 184 | 180 | 181 | -1.63% | 32,100 | 35億318万 | -4.74% | - | 0.32 |
09/25 | 182 | 184 | 180 | 184 | +1.66% | 54,000 | 35億6124万 | -4.17% | - | 0.32 |
09/24 | 185 | 187 | 181 | 181 | -3.21% | 54,400 | 35億318万 | -6.22% | - | 0.32 |
09/18 | 191 | 194 | 187 | 187 | -1.58% | 106,900 | 36億1930万 | -4.1% | - | 0.33 |
09/17 | 188 | 190 | 187 | 190 | +1.06% | 36,700 | 36億7737万 | -3.06% | - | 0.33 |
09/16 | 193 | 193 | 187 | 188 | -2.08% | 29,300 | 36億3866万 | -5.05% | - | 0.33 |
09/15 | 192 | 201 | 191 | 192 | +0.52% | 26,400 | 37億1608万 | -3.52% | - | 0.33 |
09/14 | 193 | 194 | 191 | 191 | -2.05% | 20,600 | 36億9672万 | -4.98% | - | 0.33 |
09/11 | 193 | 196 | 190 | 195 | +2.63% | 71,900 | 37億7414万 | -3.47% | - | 0.34 |
09/10 | 188 | 193 | 187 | 190 | -1.55% | 32,700 | 36億7737万 | -6.4% | - | 0.33 |
09/09 | 184 | 193 | 182 | 193 | +9.04% | 83,900 | 37億3543万 | -5.85% | - | 0.34 |
09/08 | 182 | 184 | 177 | 177 | -1.67% | 38,800 | 34億2576万 | -14.49% | - | 0.31 |
09/07 | 182 | 183 | 179 | 180 | -1.1% | 62,400 | 34億8382万 | -13.88% | - | 0.31 |
09/04 | 192 | 192 | 182 | 182 | -3.7% | 69,800 | 35億2253万 | -13.74% | - | 0.32 |
09/03 | 192 | 197 | 189 | 189 | -1.56% | 33,000 | 36億5801万 | -11.68% | - | 0.33 |
09/02 | 191 | 196 | 189 | 192 | -1.03% | 44,900 | 37億1608万 | -11.11% | - | 0.33 |
09/01 | 201 | 202 | 194 | 194 | -3.48% | 92,100 | 37億5479万 | -10.6% | - | 0.34 |
08/31 | 201 | 203 | 199 | 201 | +0.5% | 55,200 | 38億9027万 | -8.22% | - | 0.35 |
08/28 | 192 | 200 | 192 | 200 | +5.26% | 120,100 | 38億7091万 | -9.09% | - | 0.35 |
08/27 | 185 | 195 | 185 | 190 | +0.53% | 152,100 | 36億7737万 | -14.41% | - | 0.33 |
08/26 | 177 | 191 | 177 | 189 | +6.18% | 177,300 | 36億5801万 | -15.63% | - | 0.33 |
08/25 | 168 | 195 | 167 | 178 | -1.66% | 284,200 | 34億4511万 | -21.24% | - | 0.31 |
08/24 | 204 | 208 | 181 | 181 | -13.81% | 253,200 | 35億318万 | -20.96% | - | 0.32 |
08/21 | 212 | 216 | 210 | 210 | -1.87% | 181,300 | 40億6446万 | -9.09% | - | 0.37 |
08/20 | 215 | 218 | 213 | 214 | -2.73% | 162,400 | 41億4188万 | -8.15% | - | 0.37 |
08/19 | 221 | 224 | 219 | 220 | -1.35% | 24,900 | 42億5801万 | -5.98% | - | 0.38 |
08/18 | 222 | 225 | 221 | 223 | +0.9% | 30,600 | 43億1607万 | -5.11% | - | 0.39 |
08/17 | 222 | 223 | 216 | 221 | -1.34% | 148,200 | 42億7736万 | -6.36% | - | 0.38 |
08/14 | 226 | 226 | 223 | 224 | -0.44% | 19,200 | 43億3542万 | -5.49% | - | 0.39 |
08/13 | 224 | 226 | 223 | 225 | -0.44% | 32,000 | 43億5478万 | -5.46% | - | 0.39 |
08/12 | 228 | 230 | 225 | 226 | -1.74% | 71,400 | 43億7413万 | -5.44% | - | 0.39 |
08/11 | 228 | 230 | 226 | 230 | +1.77% | 54,300 | 44億5155万 | -4.17% | - | 0.4 |
08/10 | 222 | 227 | 222 | 226 | +0.44% | 53,400 | 43億7413万 | -6.22% | - | 0.39 |
08/07 | 227 | 228 | 222 | 225 | -4.26% | 358,900 | 43億5478万 | -7.02% | - | 0.39 |
08/06 | 232 | 235 | 232 | 235 | +0.43% | 47,400 | 45億4833万 | -3.69% | - | 0.41 |
08/05 | 235 | 235 | 233 | 234 | -0.43% | 47,700 | 45億2897万 | -4.49% | - | 0.41 |
08/04 | 235 | 237 | 234 | 235 | -1.26% | 30,100 | 45億4833万 | -3.69% | - | 0.41 |
08/03 | 240 | 240 | 234 | 238 | -0.42% | 37,700 | 46億639万 | -2.46% | - | 0.41 |
07/31 | 239 | 240 | 236 | 239 | 0% | 60,000 | 46億2574万 | -2.05% | - | 0.42 |
07/30 | 233 | 239 | 232 | 239 | +2.58% | 163,500 | 46億2574万 | -2.45% | - | 0.42 |
07/29 | 235 | 236 | 232 | 233 | -0.85% | 47,000 | 45億962万 | -4.9% | - | 0.41 |
07/28 | 240 | 240 | 233 | 235 | +0.86% | 100,500 | 45億4833万 | -4.47% | - | 0.41 |
07/27 | 242 | 243 | 233 | 233 | -3.32% | 86,800 | 45億962万 | -5.28% | - | 0.41 |
07/24 | 243 | 246 | 241 | 241 | -1.23% | 42,200 | 46億6445万 | -2.03% | - | 0.42 |
07/23 | 243 | 246 | 242 | 244 | +0.41% | 27,400 | 47億2252万 | -0.81% | - | 0.42 |
07/22 | 244 | 245 | 243 | 243 | -0.82% | 27,700 | 47億316万 | -1.22% | - | 0.42 |
07/21 | 247 | 247 | 243 | 245 | +0.41% | 41,100 | 47億4187万 | -0.41% | - | 0.43 |
07/17 | 244 | 245 | 236 | 244 | 0% | 56,700 | 47億2252万 | -0.81% | - | 0.42 |
07/16 | 244 | 244 | 240 | 244 | 0% | 68,000 | 47億2252万 | -0.81% | - | 0.42 |
07/15 | 251 | 251 | 244 | 244 | -2.4% | 49,600 | 47億2252万 | -0.81% | - | 0.42 |
07/14 | 249 | 251 | 246 | 250 | +0.81% | 89,900 | 48億3864万 | +1.63% | - | 0.44 |
07/13 | 244 | 248 | 244 | 248 | +1.64% | 35,100 | 47億9993万 | +0.81% | - | 0.43 |
07/10 | 242 | 244 | 240 | 244 | +0.83% | 72,400 | 47億2252万 | -0.81% | - | 0.42 |
07/09 | 247 | 247 | 226 | 242 | -3.2% | 238,000 | 46億8381万 | -1.63% | - | 0.42 |
07/08 | 265 | 266 | 250 | 250 | -7.41% | 249,700 | 48億3864万 | +1.21% | - | 0.44 |
07/07 | 251 | 270 | 251 | 270 | +7.57% | 144,700 | 52億2574万 | +9.31% | - | 0.47 |
07/06 | 253 | 253 | 250 | 251 | 0% | 151,600 | 48億5800万 | +1.62% | - | 0.44 |
07/03 | 253 | 256 | 250 | 251 | -2.33% | 194,600 | 48億5800万 | +1.62% | - | 0.44 |
07/02 | 254 | 260 | 251 | 257 | -0.77% | 468,000 | 49億7413万 | +4.05% | - | 0.45 |
07/01 | 240 | 283 | 236 | 259 | +11.64% | 2,451,300 | 50億1284万 | +4.86% | - | 0.45 |
06/30 | 229 | 235 | 228 | 232 | +0.43% | 99,800 | 44億9026万 | -6.07% | - | 0.4 |
06/29 | 230 | 239 | 228 | 231 | -4.55% | 187,000 | 44億7091万 | -6.85% | - | 0.4 |
06/26 | 249 | 249 | 242 | 242 | -2.81% | 92,500 | 46億8381万 | -2.81% | - | 0.42 |
06/25 | 248 | 250 | 245 | 249 | +0.4% | 57,800 | 48億1929万 | -0.4% | - | 0.43 |
06/24 | 250 | 250 | 246 | 248 | -1.2% | 94,700 | 47億9993万 | -1.2% | - | 0.43 |
06/23 | 246 | 251 | 242 | 251 | +2.45% | 140,400 | 48億5800万 | -0.4% | - | 0.44 |
06/22 | 239 | 257 | 236 | 245 | +3.38% | 414,300 | 47億4187万 | -2.78% | - | 0.43 |
06/19 | 235 | 240 | 235 | 237 | +0.85% | 77,900 | 45億8703万 | -6.32% | - | 0.41 |
06/18 | 242 | 242 | 235 | 235 | -2.89% | 110,200 | 45億4833万 | -7.84% | - | 0.41 |
06/17 | 244 | 244 | 242 | 242 | -0.41% | 26,900 | 46億8381万 | -5.47% | - | 0.42 |
06/16 | 246 | 246 | 243 | 243 | -1.22% | 43,800 | 47億316万 | -5.81% | - | 0.42 |
06/15 | 246 | 247 | 244 | 246 | 0% | 59,200 | 47億6123万 | -5.75% | - | 0.43 |
06/12 | 247 | 247 | 244 | 246 | 0% | 71,300 | 47億6123万 | -6.11% | - | 0.43 |
06/11 | 242 | 246 | 242 | 246 | +2.07% | 67,000 | 47億6123万 | -6.82% | - | 0.43 |
06/10 | 243 | 245 | 241 | 241 | -1.23% | 127,100 | 46億6445万 | -9.06% | - | 0.42 |
06/09 | 250 | 250 | 242 | 244 | -2.79% | 217,500 | 47億2252万 | -8.61% | - | 0.42 |