株価チャート
2015/06/10～2015/11/04
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 |
|---|
| 2023 | 10/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 11/04 | 1,290 | 1,302 | 1,256 | 1,260 | -1.56% | 179,000 | 614億9819万 | -3.96% | 11.3 | 0.74 |
| 11/02 | 1,308 | 1,310 | 1,280 | 1,280 | -3.32% | 116,500 | 624億7435万 | -2.29% | 11.48 | 0.76 |
| 10/30 | 1,318 | 1,330 | 1,316 | 1,324 | 0% | 79,500 | 646億2191万 | +1.38% | 11.87 | 0.78 |
| 10/29 | 1,340 | 1,350 | 1,316 | 1,324 | -2.22% | 196,500 | 646億2191万 | +1.85% | 11.87 | 0.78 |
| 10/28 | 1,352 | 1,402 | 1,346 | 1,354 | 0% | 221,000 | 660億8615万 | +4.56% | 12.14 | 0.8 |
| 10/27 | 1,370 | 1,372 | 1,348 | 1,354 | -1.17% | 69,000 | 660億8615万 | +5.04% | 12.14 | 0.8 |
| 10/26 | 1,390 | 1,390 | 1,370 | 1,370 | -1.44% | 83,500 | 668億6708万 | +6.78% | 12.28 | 0.81 |
| 10/23 | 1,390 | 1,398 | 1,376 | 1,390 | +1.31% | 167,500 | 678億4324万 | +8.93% | 12.46 | 0.82 |
| 10/22 | 1,370 | 1,382 | 1,362 | 1,372 | +0.29% | 118,500 | 669億6470万 | +8.2% | 12.3 | 0.81 |
| 10/21 | 1,336 | 1,370 | 1,336 | 1,368 | +1.48% | 129,000 | 667億6947万 | +8.4% | 12.27 | 0.81 |
| 10/20 | 1,370 | 1,370 | 1,344 | 1,348 | -0.74% | 113,000 | 657億9331万 | +7.32% | 12.09 | 0.8 |
| 10/19 | 1,344 | 1,364 | 1,332 | 1,358 | +2.26% | 102,000 | 662億8139万 | +8.73% | 12.18 | 0.8 |
| 10/16 | 1,366 | 1,372 | 1,328 | 1,328 | -2.21% | 130,000 | 648億1714万 | +7.1% | 11.91 | 0.78 |
| 10/15 | 1,316 | 1,364 | 1,302 | 1,358 | +3.19% | 164,500 | 662億8139万 | +10.05% | 12.18 | 0.8 |
| 10/14 | 1,310 | 1,322 | 1,302 | 1,316 | 0% | 82,500 | 642億3145万 | +7.25% | 11.8 | 0.78 |
| 10/13 | 1,326 | 1,354 | 1,310 | 1,316 | -1.5% | 269,000 | 642億3145万 | +7.6% | 11.8 | 0.78 |
| 10/09 | 1,302 | 1,340 | 1,302 | 1,336 | +2.61% | 175,500 | 652億761万 | +9.6% | 11.98 | 0.79 |
| 10/08 | 1,284 | 1,304 | 1,280 | 1,302 | -0.15% | 71,500 | 635億4813万 | +7.16% | 11.67 | 0.77 |
| 10/07 | 1,294 | 1,308 | 1,280 | 1,304 | +1.4% | 115,500 | 636億4575万 | +7.41% | 11.69 | 0.77 |
| 10/06 | 1,286 | 1,310 | 1,278 | 1,286 | +0.63% | 218,500 | 627億6720万 | +6.19% | 11.53 | 0.76 |
| 10/05 | 1,270 | 1,290 | 1,264 | 1,278 | +0.47% | 85,000 | 623億7674万 | +5.79% | 11.46 | 0.75 |
| 10/02 | 1,246 | 1,272 | 1,240 | 1,272 | +1.6% | 93,000 | 620億8389万 | +5.65% | 11.4 | 0.75 |
| 10/01 | 1,252 | 1,260 | 1,232 | 1,252 | +4.86% | 289,500 | 611億773万 | +4.42% | 11.23 | 0.74 |
| 09/30 | 1,168 | 1,198 | 1,162 | 1,194 | +2.23% | 104,000 | 582億7686万 | -0.17% | 10.71 | 0.71 |
| 09/29 | 1,186 | 1,192 | 1,162 | 1,168 | -2.83% | 107,000 | 570億785万 | -2.59% | 10.47 | 0.69 |
| 09/28 | 1,182 | 1,206 | 1,172 | 1,202 | +1.69% | 58,500 | 586億6732万 | -0.25% | 10.78 | 0.71 |
| 09/25 | 1,178 | 1,190 | 1,160 | 1,182 | +1.2% | 78,500 | 576億9116万 | -2.31% | 10.6 | 0.7 |
| 09/24 | 1,172 | 1,174 | 1,166 | 1,168 | -2.01% | 53,500 | 570億785万 | -3.95% | 10.47 | 0.69 |
| 09/18 | 1,200 | 1,202 | 1,186 | 1,192 | -1.32% | 51,500 | 581億7924万 | -2.45% | 10.69 | 0.7 |
| 09/17 | 1,210 | 1,210 | 1,196 | 1,208 | -0.49% | 83,000 | 589億6017万 | -1.55% | 10.83 | 0.71 |
| 09/16 | 1,210 | 1,222 | 1,190 | 1,214 | +2.02% | 69,000 | 592億5302万 | -1.38% | 10.89 | 0.72 |
| 09/15 | 1,208 | 1,216 | 1,186 | 1,190 | -0.5% | 63,500 | 580億8163万 | -3.57% | 10.67 | 0.7 |
| 09/14 | 1,218 | 1,222 | 1,184 | 1,196 | -1.81% | 89,000 | 583億7447万 | -3.39% | 10.72 | 0.71 |
| 09/11 | 1,224 | 1,230 | 1,206 | 1,218 | +1.16% | 133,500 | 594億4825万 | -1.93% | 10.92 | 0.72 |
| 09/10 | 1,158 | 1,210 | 1,150 | 1,204 | +2.03% | 100,500 | 587億6494万 | -3.22% | 10.8 | 0.71 |
| 09/09 | 1,160 | 1,190 | 1,160 | 1,180 | +3.51% | 180,500 | 575億9355万 | -5.52% | 10.58 | 0.7 |
| 09/08 | 1,164 | 1,182 | 1,140 | 1,140 | -2.06% | 75,000 | 556億4122万 | -8.95% | 10.22 | 0.67 |
| 09/07 | 1,180 | 1,186 | 1,162 | 1,164 | -2.35% | 99,500 | 568億1262万 | -7.32% | 10.44 | 0.69 |
| 09/04 | 1,216 | 1,216 | 1,176 | 1,192 | -1.81% | 73,000 | 581億7924万 | -5.4% | 10.69 | 0.7 |
| 09/03 | 1,236 | 1,252 | 1,208 | 1,214 | -0.33% | 105,000 | 592億5302万 | -3.8% | 10.89 | 0.72 |
| 09/02 | 1,212 | 1,244 | 1,202 | 1,218 | -1.14% | 118,500 | 594億4825万 | -3.56% | 10.92 | 0.72 |
| 09/01 | 1,256 | 1,268 | 1,232 | 1,232 | -3.14% | 88,500 | 601億3157万 | -2.61% | 11.05 | 0.73 |
| 08/31 | 1,226 | 1,274 | 1,226 | 1,272 | +2.75% | 129,000 | 620億8389万 | +0.55% | 11.41 | 0.75 |
| 08/28 | 1,232 | 1,254 | 1,226 | 1,238 | +2.82% | 94,500 | 604億2441万 | -2.06% | 11.1 | 0.73 |
| 08/27 | 1,204 | 1,222 | 1,186 | 1,204 | +2.03% | 109,000 | 587億6494万 | -4.75% | 10.8 | 0.71 |
| 08/26 | 1,154 | 1,186 | 1,148 | 1,180 | +3.15% | 157,000 | 575億9355万 | -6.72% | 10.58 | 0.7 |
| 08/25 | 1,136 | 1,200 | 1,130 | 1,144 | -3.87% | 175,500 | 558億3645万 | -9.71% | 10.26 | 0.68 |
| 08/24 | 1,240 | 1,246 | 1,190 | 1,190 | -6% | 111,500 | 580億8163万 | -6.37% | 10.67 | 0.7 |
| 08/21 | 1,284 | 1,294 | 1,266 | 1,266 | -3.51% | 99,500 | 617億9104万 | -0.55% | 11.35 | 0.75 |
| 08/20 | 1,314 | 1,328 | 1,306 | 1,312 | -0.91% | 84,500 | 640億3621万 | +3.14% | 11.76 | 0.78 |
| 08/19 | 1,324 | 1,338 | 1,322 | 1,324 | -0.9% | 75,500 | 646億2191万 | +4.25% | 11.87 | 0.78 |
| 08/18 | 1,330 | 1,340 | 1,326 | 1,336 | +0.75% | 125,000 | 652億761万 | +5.45% | 11.98 | 0.79 |
| 08/17 | 1,312 | 1,330 | 1,312 | 1,326 | +1.07% | 89,000 | 647億1953万 | +5.07% | 11.89 | 0.78 |
| 08/14 | 1,306 | 1,312 | 1,302 | 1,312 | +0.46% | 63,500 | 640億3621万 | +4.46% | 11.76 | 0.78 |
| 08/13 | 1,292 | 1,310 | 1,292 | 1,306 | +1.08% | 125,500 | 637億4337万 | +4.4% | 11.71 | 0.77 |
| 08/12 | 1,286 | 1,294 | 1,266 | 1,292 | -0.46% | 328,000 | 630億6005万 | +3.61% | 11.58 | 0.76 |
| 08/11 | 1,288 | 1,304 | 1,280 | 1,298 | +0.78% | 134,500 | 633億5290万 | +4.26% | 11.64 | 0.77 |
| 08/10 | 1,268 | 1,288 | 1,262 | 1,288 | +0.63% | 119,500 | 628億6482万 | +3.7% | 11.55 | 0.76 |
| 08/07 | 1,292 | 1,320 | 1,272 | 1,280 | -2.44% | 265,000 | 624億7435万 | +3.23% | 11.48 | 0.76 |
| 08/06 | 1,272 | 1,320 | 1,270 | 1,312 | +4.29% | 291,000 | 640億3621万 | +5.89% | 11.76 | 0.78 |
| 08/05 | 1,240 | 1,260 | 1,234 | 1,258 | +0.8% | 102,000 | 614億58万 | +1.78% | 11.28 | 0.74 |
| 08/04 | 1,254 | 1,254 | 1,232 | 1,248 | 0% | 98,000 | 609億1250万 | +1.13% | 11.19 | 0.74 |
| 08/03 | 1,262 | 1,266 | 1,242 | 1,248 | -0.48% | 126,500 | 609億1250万 | +1.22% | 11.19 | 0.74 |
| 07/31 | 1,256 | 1,262 | 1,242 | 1,254 | +0.64% | 64,000 | 612億534万 | +1.7% | 11.24 | 0.74 |
| 07/30 | 1,254 | 1,264 | 1,240 | 1,246 | -1.27% | 171,000 | 608億1488万 | +0.97% | 11.17 | 0.74 |
| 07/29 | 1,250 | 1,262 | 1,234 | 1,262 | +1.77% | 131,500 | 615億9581万 | +2.1% | 11.32 | 0.75 |
| 07/28 | 1,236 | 1,248 | 1,222 | 1,240 | +0.65% | 115,500 | 605億2203万 | +0.32% | 11.12 | 0.73 |
| 07/27 | 1,248 | 1,248 | 1,230 | 1,232 | -1.12% | 53,500 | 601億3157万 | -0.4% | 11.05 | 0.73 |
| 07/24 | 1,250 | 1,256 | 1,240 | 1,246 | +0.97% | 79,500 | 608億1488万 | +0.56% | 11.17 | 0.74 |
| 07/23 | 1,250 | 1,250 | 1,226 | 1,234 | +0.16% | 92,000 | 602億2918万 | -0.32% | 11.06 | 0.73 |
| 07/22 | 1,230 | 1,240 | 1,230 | 1,232 | -0.96% | 50,000 | 601億3157万 | -0.56% | 11.05 | 0.73 |
| 07/21 | 1,240 | 1,252 | 1,236 | 1,244 | +0.48% | 61,500 | 607億1726万 | +0.32% | 11.15 | 0.73 |
| 07/17 | 1,242 | 1,254 | 1,234 | 1,238 | -0.48% | 84,500 | 604億2441万 | -0.16% | 11.1 | 0.73 |
| 07/16 | 1,250 | 1,252 | 1,242 | 1,244 | -0.96% | 51,000 | 607億1726万 | +0.16% | 11.15 | 0.73 |
| 07/15 | 1,254 | 1,256 | 1,238 | 1,256 | +1.78% | 131,500 | 613億296万 | +1.05% | 11.26 | 0.74 |
| 07/14 | 1,230 | 1,238 | 1,220 | 1,234 | +1.98% | 78,000 | 602億2918万 | -0.8% | 11.06 | 0.73 |
| 07/13 | 1,204 | 1,210 | 1,194 | 1,210 | +1.51% | 46,000 | 590億5779万 | -2.81% | 10.85 | 0.71 |
| 07/10 | 1,206 | 1,206 | 1,188 | 1,192 | +0.17% | 85,500 | 581億7924万 | -4.41% | 10.69 | 0.7 |
| 07/09 | 1,196 | 1,196 | 1,160 | 1,190 | -0.5% | 120,500 | 580億8163万 | -4.8% | 10.67 | 0.7 |
| 07/08 | 1,222 | 1,226 | 1,196 | 1,196 | -2.92% | 110,000 | 583億7447万 | -4.55% | 10.72 | 0.71 |
| 07/07 | 1,232 | 1,240 | 1,228 | 1,232 | +0.65% | 60,500 | 601億3157万 | -1.83% | 11.05 | 0.73 |
| 07/06 | 1,224 | 1,238 | 1,218 | 1,224 | -1.61% | 124,000 | 597億4110万 | -2.55% | 10.98 | 0.72 |
| 07/03 | 1,266 | 1,268 | 1,242 | 1,244 | -1.11% | 112,000 | 607億1726万 | -1.03% | 11.15 | 0.73 |
| 07/02 | 1,242 | 1,266 | 1,232 | 1,258 | +2.28% | 132,000 | 614億58万 | +0.08% | 11.28 | 0.74 |
| 07/01 | 1,236 | 1,236 | 1,220 | 1,230 | +0.65% | 97,500 | 600億3395万 | -2.15% | 11.03 | 0.73 |
| 06/30 | 1,226 | 1,228 | 1,214 | 1,222 | -0.49% | 136,000 | 596億4349万 | -2.86% | 10.96 | 0.72 |
| 06/29 | 1,232 | 1,240 | 1,226 | 1,228 | -1.6% | 105,500 | 599億3633万 | -2.62% | 11.01 | 0.73 |
| 06/26 | 1,284 | 1,284 | 1,244 | 1,248 | -2.04% | 107,500 | 609億1250万 | -1.11% | 11.19 | 0.74 |
| 06/25 | 1,278 | 1,284 | 1,272 | 1,274 | -0.47% | 64,000 | 621億8151万 | +0.79% | 11.42 | 0.75 |
| 06/24 | 1,270 | 1,284 | 1,266 | 1,280 | +0.79% | 112,500 | 624億7435万 | +1.35% | 11.48 | 0.76 |
| 06/23 | 1,278 | 1,278 | 1,258 | 1,270 | +0.16% | 105,000 | 619億8627万 | +0.55% | 11.39 | 0.75 |
| 06/22 | 1,262 | 1,270 | 1,260 | 1,268 | -0.47% | 65,000 | 618億8866万 | +0.4% | 11.37 | 0.75 |
| 06/19 | 1,252 | 1,274 | 1,242 | 1,274 | +2.91% | 155,000 | 621億8151万 | +0.87% | 11.42 | 0.75 |
| 06/18 | 1,262 | 1,262 | 1,238 | 1,238 | -0.64% | 83,000 | 604億2441万 | -1.82% | 11.1 | 0.73 |
| 06/17 | 1,250 | 1,256 | 1,242 | 1,246 | -0.16% | 58,500 | 608億1488万 | -1.5% | 11.17 | 0.74 |
| 06/16 | 1,262 | 1,264 | 1,244 | 1,248 | -1.58% | 124,500 | 609億1250万 | -1.65% | 11.19 | 0.74 |
| 06/15 | 1,268 | 1,278 | 1,262 | 1,268 | -0.94% | 80,000 | 618億8866万 | -0.47% | 11.37 | 0.75 |
| 06/12 | 1,284 | 1,296 | 1,272 | 1,280 | +0.31% | 195,500 | 624億7435万 | +0.31% | 11.48 | 0.76 |
| 06/11 | 1,264 | 1,284 | 1,264 | 1,276 | +1.11% | 100,000 | 622億7912万 | -0.08% | 11.44 | 0.75 |
| 06/10 | 1,288 | 1,290 | 1,260 | 1,262 | -0.16% | 179,000 | 615億9581万 | -1.25% | 11.32 | 0.75 |
