株価チャート
2015/06/25～2015/11/19
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 | 8/1, 株式分割 1→2 |
| 2018 | 10/1, 株式併合 10→1 |
| 2015 |
| 11/19 | 1,435 | 1,445 | 1,390 | 1,435 | -0.35% | 449,600 | 222億986万 | -7.54% | 3.25 | 1.1 |
| 11/18 | 1,510 | 1,510 | 1,420 | 1,440 | -3.36% | 501,000 | 222億8725万 | -7.57% | 3.26 | 1.11 |
| 11/17 | 1,490 | 1,515 | 1,460 | 1,490 | +1.71% | 372,200 | 230億6111万 | -4.97% | 3.37 | 1.14 |
| 11/16 | 1,475 | 1,495 | 1,455 | 1,465 | -1.35% | 383,600 | 226億7418万 | -6.87% | 3.31 | 1.13 |
| 11/13 | 1,485 | 1,510 | 1,480 | 1,485 | -1.98% | 341,800 | 229億8372万 | -5.77% | 3.36 | 1.14 |
| 11/12 | 1,525 | 1,565 | 1,505 | 1,515 | -0.33% | 414,000 | 234億4804万 | -3.99% | 3.43 | 1.16 |
| 11/11 | 1,575 | 1,590 | 1,505 | 1,520 | -1.62% | 724,200 | 235億2543万 | -3.8% | 3.44 | 1.17 |
| 11/10 | 1,565 | 1,575 | 1,535 | 1,545 | -1.28% | 432,600 | 239億1236万 | -2.46% | 3.49 | 1.19 |
| 11/09 | 1,600 | 1,625 | 1,565 | 1,565 | -0.95% | 536,000 | 242億2190万 | -1.39% | 3.54 | 1.2 |
| 11/06 | 1,585 | 1,615 | 1,540 | 1,580 | -1.25% | 955,800 | 244億5406万 | -0.63% | 3.57 | 1.21 |
| 11/05 | 1,455 | 1,615 | 1,455 | 1,600 | +13.88% | 2,341,600 | 247億6361万 | +0.44% | 3.62 | 1.23 |
| 11/04 | 1,525 | 1,540 | 1,390 | 1,405 | -6.95% | 820,000 | 217億4554万 | -11.8% | 3.18 | 1.08 |
| 11/02 | 1,500 | 1,520 | 1,500 | 1,510 | -0.98% | 325,200 | 233億7066万 | -5.98% | 3.42 | 1.16 |
| 10/30 | 1,535 | 1,545 | 1,505 | 1,525 | -1.61% | 478,400 | 236億281万 | -5.4% | 3.45 | 1.17 |
| 10/29 | 1,565 | 1,570 | 1,520 | 1,550 | -0.96% | 513,000 | 239億8975万 | -4.02% | 3.51 | 1.19 |
| 10/28 | 1,575 | 1,585 | 1,545 | 1,565 | 0% | 415,600 | 242億2190万 | -3.28% | 3.54 | 1.2 |
| 10/27 | 1,575 | 1,605 | 1,560 | 1,565 | -1.26% | 388,800 | 242億2190万 | -3.4% | 3.54 | 1.2 |
| 10/26 | 1,595 | 1,610 | 1,555 | 1,585 | -0.63% | 498,400 | 245億3145万 | -2.1% | 3.58 | 1.22 |
| 10/23 | 1,650 | 1,655 | 1,585 | 1,595 | -2.15% | 605,400 | 246億8622万 | -1.36% | 3.61 | 1.23 |
| 10/22 | 1,640 | 1,660 | 1,605 | 1,630 | -1.51% | 440,800 | 252億2793万 | +0.68% | 3.69 | 1.25 |
| 10/21 | 1,625 | 1,675 | 1,620 | 1,655 | +1.53% | 574,200 | 256億1486万 | +2.16% | 3.74 | 1.27 |
| 10/20 | 1,675 | 1,685 | 1,615 | 1,630 | -2.98% | 657,600 | 252億2793万 | +0.74% | 3.69 | 1.25 |
| 10/19 | 1,615 | 1,685 | 1,585 | 1,680 | +4.35% | 839,600 | 260億179万 | +4.09% | 3.8 | 1.29 |
| 10/16 | 1,655 | 1,680 | 1,590 | 1,610 | -2.42% | 913,000 | 249億1838万 | +0.44% | 3.64 | 1.24 |
| 10/15 | 1,580 | 1,660 | 1,580 | 1,650 | +4.43% | 816,000 | 255億3747万 | +3.32% | 3.73 | 1.27 |
| 10/14 | 1,685 | 1,700 | 1,560 | 1,580 | -6.78% | 1,239,000 | 244億5406万 | -0.82% | 3.57 | 1.21 |
| 10/13 | 1,620 | 1,710 | 1,620 | 1,695 | +4.63% | 1,396,200 | 262億3395万 | +6.47% | 3.83 | 1.3 |
| 10/09 | 1,515 | 1,630 | 1,495 | 1,620 | +5.88% | 1,074,000 | 250億7315万 | +2.08% | 3.66 | 1.24 |
| 10/08 | 1,555 | 1,565 | 1,515 | 1,530 | -1.29% | 438,800 | 236億8020万 | -3.71% | 3.46 | 1.18 |
| 10/07 | 1,565 | 1,565 | 1,500 | 1,550 | -0.96% | 672,000 | 239億8975万 | -2.76% | 3.51 | 1.19 |
| 10/06 | 1,610 | 1,610 | 1,550 | 1,565 | -2.8% | 665,600 | 242億2190万 | -2% | 3.54 | 1.2 |
| 10/05 | 1,645 | 1,645 | 1,600 | 1,610 | -0.92% | 381,600 | 249億1838万 | +0.56% | 3.64 | 1.24 |
| 10/02 | 1,625 | 1,685 | 1,610 | 1,625 | -0.61% | 724,200 | 251億5054万 | +1.94% | 3.68 | 1.25 |
| 10/01 | 1,670 | 1,670 | 1,615 | 1,635 | -0.91% | 454,000 | 253億531万 | +3.48% | 3.7 | 1.26 |
| 09/30 | 1,640 | 1,685 | 1,580 | 1,650 | +2.17% | 718,200 | 255億3747万 | +5.36% | 3.73 | 1.27 |
| 09/29 | 1,710 | 1,735 | 1,595 | 1,615 | -6.1% | 1,454,000 | 249億9577万 | +3.59% | 3.65 | 1.24 |
| 09/28 | 1,645 | 1,725 | 1,630 | 1,720 | +3.61% | 1,214,200 | 266億2088万 | +10.75% | 3.89 | 1.32 |
| 09/25 | 1,675 | 1,705 | 1,610 | 1,660 | +2.79% | 1,328,800 | 256億9224万 | +7.72% | 3.75 | 1.28 |
| 09/24 | 1,585 | 1,655 | 1,580 | 1,615 | 0% | 855,200 | 249億9577万 | +5.28% | 3.65 | 1.24 |
| 09/18 | 1,590 | 1,650 | 1,580 | 1,615 | 0% | 1,075,400 | 249億9577万 | +5.76% | 3.65 | 1.24 |
| 09/17 | 1,535 | 1,625 | 1,515 | 1,615 | +4.19% | 1,209,600 | 249億9577万 | +6.74% | 3.65 | 1.24 |
| 09/16 | 1,550 | 1,570 | 1,505 | 1,550 | +1.31% | 964,200 | 239億8975万 | +3.47% | 3.51 | 1.19 |
| 09/15 | 1,660 | 1,665 | 1,530 | 1,530 | -7.27% | 1,278,600 | 236億8020万 | +2.82% | 3.46 | 1.18 |
| 09/14 | 1,645 | 1,710 | 1,610 | 1,650 | +0.92% | 1,513,000 | 255億3747万 | +11.86% | 3.73 | 1.27 |
| 09/11 | 1,600 | 1,665 | 1,580 | 1,635 | +0.62% | 1,441,400 | 253億531万 | +12.53% | 3.7 | 1.26 |
| 09/10 | 1,475 | 1,625 | 1,465 | 1,625 | +7.26% | 1,519,200 | 251億5054万 | +14.12% | 3.68 | 1.25 |
| 09/09 | 1,500 | 1,515 | 1,455 | 1,515 | +6.69% | 944,200 | 234億4804万 | +8.6% | 3.43 | 1.16 |
| 09/08 | 1,465 | 1,485 | 1,415 | 1,420 | -1.73% | 1,547,800 | 219億7770万 | +3.8% | 3.21 | 1.09 |
| 09/07 | 1,530 | 1,545 | 1,435 | 1,445 | -7.07% | 1,804,800 | 223億6463万 | +7.43% | 3.27 | 1.11 |
| 09/04 | 1,535 | 1,615 | 1,505 | 1,555 | +0.32% | 2,255,400 | 240億6713万 | +17.62% | 3.52 | 1.19 |
| 09/03 | 1,640 | 1,650 | 1,540 | 1,550 | -2.21% | 2,029,200 | 239億8975万 | +19.78% | 3.51 | 1.19 |
| 09/02 | 1,605 | 1,670 | 1,560 | 1,585 | -4.23% | 2,821,600 | 245億3145万 | +25.2% | 3.59 | 1.22 |
| 09/01 | 1,650 | 1,755 | 1,625 | 1,655 | +0.3% | 7,666,800 | 256億1486万 | +33.79% | 3.74 | 1.27 |
| 08/31 | 1,620 | 1,650 | 1,565 | 1,650 | +0.92% | 2,538,200 | 255億3747万 | +36.82% | 3.73 | 1.27 |
| 08/28 | 1,685 | 1,690 | 1,570 | 1,635 | -1.51% | 7,747,800 | 253億531万 | +39.15% | 3.7 | 1.26 |
| 08/27 | 1,490 | 1,665 | 1,475 | 1,660 | +15.68% | 9,322,200 | 256億9224万 | +44.98% | 3.75 | 1.28 |
| 08/26 | 1,355 | 1,445 | 1,325 | 1,435 | +11.24% | 2,199,400 | 222億986万 | +28.82% | 3.25 | 1.1 |
| 08/25 | 1,245 | 1,390 | 1,190 | 1,290 | +0.78% | 2,802,800 | 199億6566万 | +18.13% | 2.92 | 0.99 |
| 08/24 | 1,425 | 1,470 | 1,275 | 1,280 | -12.33% | 3,046,000 | 198億1089万 | +19.07% | 2.9 | 0.98 |
| 08/21 | 1,405 | 1,485 | 1,400 | 1,460 | -0.68% | 2,115,600 | 225億9679万 | +37.87% | 3.3 | 1.12 |
| 08/20 | 1,420 | 1,470 | 1,395 | 1,470 | +3.52% | 1,594,200 | 227億5157万 | +41.76% | 3.32 | 1.13 |
| 08/19 | 1,485 | 1,505 | 1,355 | 1,420 | -4.38% | 3,366,800 | 219億7770万 | +40.04% | 3.21 | 1.09 |
| 08/18 | 1,430 | 1,495 | 1,410 | 1,485 | +2.41% | 6,096,400 | 229億8372万 | +49.7% | 3.36 | 1.14 |
| 08/17 | 1,255 | 1,450 | 1,245 | 1,450 | +16% | 4,898,400 | 224億4202万 | +49.64% | 3.28 | 1.11 |
| 08/14 | 1,240 | 1,265 | 1,220 | 1,250 | 0% | 823,200 | 193億4657万 | +32.28% | 2.83 | 0.96 |
| 08/13 | 1,265 | 1,310 | 1,235 | 1,250 | -3.1% | 2,785,600 | 193億4657万 | +34.7% | 2.83 | 0.96 |
| 08/12 | 1,220 | 1,305 | 1,160 | 1,290 | +5.31% | 4,606,000 | 199億6566万 | +41.45% | 2.92 | 0.99 |
| 08/11 | 1,150 | 1,245 | 1,140 | 1,225 | +12.39% | 4,801,000 | 189億5964万 | +36.57% | 2.77 | 0.94 |
| 08/10 | 1,090 | 1,120 | 1,060 | 1,090 | +19.78% | 2,085,800 | 168億7021万 | +23.44% | 2.47 | 0.84 |
| 08/07 | 885 | 915 | 875 | 910 | +2.25% | 87,000 | 140億8430万 | +3.88% | 2.06 | 0.7 |
| 08/06 | 870 | 895 | 860 | 890 | +3.49% | 81,400 | 137億7476万 | +1.6% | 2.01 | 0.68 |
| 08/05 | 845 | 880 | 840 | 860 | +1.78% | 105,400 | 133億1044万 | -1.94% | 1.95 | 0.66 |
| 08/04 | 855 | 855 | 845 | 845 | -1.17% | 16,000 | 130億7828万 | -3.87% | 1.91 | 0.65 |
| 08/03 | 865 | 870 | 855 | 855 | 0% | 22,800 | 132億3305万 | -2.95% | 1.93 | 0.66 |
| 07/31 | 850 | 860 | 840 | 855 | 0% | 41,400 | 132億3305万 | -3.28% | 1.93 | 0.66 |
| 07/30 | 860 | 865 | 855 | 855 | -0.58% | 23,600 | 132億3305万 | -3.61% | 1.93 | 0.66 |
| 07/29 | 870 | 875 | 850 | 860 | -2.27% | 31,200 | 133億1044万 | -3.37% | 1.95 | 0.66 |
| 07/28 | 865 | 880 | 865 | 880 | +0.57% | 29,200 | 136億1998万 | -1.35% | 1.99 | 0.68 |
| 07/27 | 875 | 875 | 865 | 875 | -2.23% | 22,400 | 135億4260万 | -2.13% | 1.98 | 0.67 |
| 07/24 | 875 | 895 | 870 | 895 | +2.29% | 24,200 | 138億5214万 | -0.22% | 2.02 | 0.69 |
| 07/23 | 870 | 875 | 865 | 875 | 0% | 21,000 | 135億4260万 | -2.56% | 1.98 | 0.67 |
| 07/22 | 880 | 885 | 870 | 875 | -0.57% | 16,800 | 135億4260万 | -2.89% | 1.98 | 0.67 |
| 07/21 | 890 | 890 | 870 | 880 | -0.56% | 35,200 | 136億1998万 | -2.55% | 1.99 | 0.68 |
| 07/17 | 890 | 890 | 880 | 885 | -0.56% | 20,400 | 136億9737万 | -2.32% | 2 | 0.68 |
| 07/16 | 895 | 895 | 885 | 890 | -0.56% | 32,000 | 137億7476万 | -1.98% | 2.01 | 0.68 |
| 07/15 | 895 | 900 | 885 | 895 | +0.56% | 34,600 | 138億5214万 | -1.76% | 2.02 | 0.69 |
| 07/14 | 890 | 900 | 885 | 890 | -0.56% | 51,000 | 137億7476万 | -2.41% | 2.01 | 0.68 |
| 07/13 | 885 | 905 | 885 | 895 | +4.07% | 75,200 | 138億5214万 | -2.08% | 2.02 | 0.69 |
| 07/10 | 840 | 870 | 840 | 860 | +3.61% | 54,000 | 133億1044万 | -6.11% | 1.95 | 0.66 |
| 07/09 | 840 | 845 | 800 | 830 | -2.35% | 124,000 | 128億4612万 | -9.59% | 1.88 | 0.64 |
| 07/08 | 890 | 900 | 850 | 850 | -5.03% | 64,600 | 131億5566万 | -7.61% | 1.92 | 0.65 |
| 07/07 | 885 | 895 | 880 | 895 | +1.7% | 41,000 | 138億5214万 | -2.82% | 2.02 | 0.69 |
| 07/06 | 895 | 900 | 880 | 880 | -3.83% | 55,000 | 136億1998万 | -4.35% | 1.99 | 0.68 |
| 07/03 | 915 | 920 | 905 | 915 | -0.54% | 38,600 | 141億6169万 | -0.33% | 2.07 | 0.7 |
| 07/02 | 905 | 920 | 900 | 920 | +1.66% | 25,400 | 142億3907万 | +0.55% | 2.08 | 0.71 |
| 07/01 | 920 | 920 | 900 | 905 | -1.63% | 55,200 | 140億691万 | -0.66% | 2.05 | 0.7 |
| 06/30 | 895 | 920 | 885 | 920 | +2.79% | 45,400 | 142億3907万 | +1.32% | 2.08 | 0.71 |
| 06/29 | 885 | 900 | 885 | 895 | -3.24% | 67,800 | 138億5214万 | -1% | 2.02 | 0.69 |
| 06/26 | 920 | 925 | 915 | 925 | +0.54% | 28,200 | 143億1646万 | +2.66% | 2.09 | 0.71 |
| 06/25 | 925 | 930 | 920 | 920 | -1.6% | 42,800 | 142億3907万 | +2.56% | 2.08 | 0.71 |
