株価チャート
2015/05/08~2015/09/30
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 |
---|
2021 | 10/1, 株式分割 1→2 |
2018 | 4/1, 株式分割 1→3 |
2015 |
09/30 | 483 | 489 | 464 | 487 | +0.03% | 36,600 | 69億2423万 | -8.32% | 6.91 | 0.64 |
09/29 | 497 | 497 | 479 | 487 | -2.5% | 31,200 | 69億2186万 | -9.71% | 6.9 | 0.64 |
09/28 | 497 | 501 | 497 | 499 | -2.92% | 22,200 | 70億9964万 | -8.74% | 7.08 | 0.65 |
09/25 | 509 | 522 | 507 | 514 | +0.33% | 23,400 | 73億1299万 | -7.36% | 7.29 | 0.67 |
09/24 | 525 | 525 | 508 | 513 | -2.23% | 34,200 | 72億8928万 | -8.81% | 7.27 | 0.67 |
09/18 | 537 | 537 | 524 | 524 | -2.18% | 39,600 | 73億4829万 | -7.88% | 7.33 | 0.68 |
09/17 | 534 | 540 | 530 | 536 | +1.1% | 12,600 | 75億1184万 | -6.81% | 7.49 | 0.69 |
09/16 | 531 | 538 | 528 | 530 | -0.63% | 13,800 | 74億3007万 | -8.78% | 7.41 | 0.68 |
09/15 | 535 | 540 | 527 | 533 | +0.31% | 32,400 | 74億7680万 | -9.3% | 7.46 | 0.69 |
09/14 | 543 | 543 | 522 | 532 | -0.31% | 48,600 | 74億5343万 | -10.34% | 7.43 | 0.68 |
09/11 | 540 | 542 | 533 | 533 | -1.39% | 31,800 | 74億7680万 | -11.11% | 7.46 | 0.69 |
09/10 | 533 | 558 | 532 | 541 | +0.15% | 12,600 | 75億8194万 | -11.05% | 7.56 | 0.7 |
09/09 | 533 | 545 | 533 | 540 | +3.51% | 13,200 | 75億7026万 | -12.48% | 7.55 | 0.7 |
09/08 | 530 | 533 | 522 | 522 | -0.32% | 15,000 | 73億1324万 | -16.53% | 7.29 | 0.67 |
09/07 | 530 | 533 | 522 | 523 | -1.26% | 25,800 | 73億3661万 | -17.46% | 7.32 | 0.67 |
09/04 | 546 | 558 | 530 | 530 | -3.64% | 41,400 | 74億3007万 | -17.57% | 7.41 | 0.68 |
09/03 | 548 | 556 | 545 | 550 | +2.17% | 6,600 | 77億1045万 | -15.51% | 7.69 | 0.71 |
09/02 | 528 | 552 | 528 | 538 | -3.87% | 29,400 | 75億4689万 | -18.31% | 7.53 | 0.69 |
09/01 | 568 | 569 | 559 | 560 | -2.47% | 16,200 | 78億5064万 | -16.17% | 7.83 | 0.72 |
08/31 | 567 | 582 | 567 | 574 | +2.38% | 37,200 | 80億4924万 | -15.06% | 8.03 | 0.74 |
08/28 | 550 | 573 | 548 | 561 | +6.15% | 59,400 | 78億6232万 | -17.89% | 7.84 | 0.72 |
08/27 | 536 | 556 | 525 | 528 | +0.63% | 138,000 | 74億670万 | -23.65% | 7.39 | 0.68 |
08/26 | 523 | 545 | 517 | 525 | -1.87% | 133,800 | 73億5997万 | -25% | 7.34 | 0.68 |
08/25 | 565 | 587 | 525 | 535 | -5.31% | 55,800 | 75億16万 | -24.44% | 7.48 | 0.69 |
08/24 | 628 | 662 | 564 | 565 | -16.3% | 63,600 | 79億2073万 | -20.98% | 7.9 | 0.73 |
08/21 | 688 | 688 | 667 | 675 | -1.58% | 27,600 | 94億6282万 | -6.51% | 9.44 | 0.87 |
08/20 | 711 | 711 | 686 | 686 | -3.18% | 9,600 | 96億1469万 | -5.14% | 9.59 | 0.88 |
08/19 | 694 | 708 | 690 | 708 | +2.91% | 25,200 | 99億3012万 | -2.16% | 9.9 | 0.91 |
08/18 | 696 | 700 | 688 | 688 | +0.49% | 15,000 | 96億4974万 | -4.93% | 9.62 | 0.89 |
08/17 | 685 | 692 | 673 | 685 | 0% | 27,600 | 96億301万 | -5.52% | 9.58 | 0.88 |
08/14 | 688 | 688 | 683 | 685 | -0.48% | 5,400 | 96億301万 | -5.39% | 9.58 | 0.88 |
08/13 | 690 | 699 | 682 | 688 | -0.24% | 6,600 | 96億4974万 | -4.93% | 9.62 | 0.89 |
08/12 | 668 | 691 | 668 | 690 | +3.24% | 11,400 | 96億7311万 | -4.83% | 9.65 | 0.89 |
08/11 | 689 | 691 | 662 | 668 | -3.37% | 95,400 | 93億6936万 | -8.07% | 9.35 | 0.86 |
08/10 | 704 | 728 | 688 | 692 | -7.88% | 66,600 | 96億9647万 | -5.12% | 9.67 | 0.89 |
08/07 | 755 | 758 | 751 | 751 | -0.88% | 16,800 | 105億2593万 | +2.71% | 10.5 | 0.97 |
08/06 | 753 | 758 | 743 | 758 | +1.56% | 13,200 | 106億1939万 | +3.77% | 10.59 | 0.98 |
08/05 | 742 | 750 | 736 | 746 | +0.67% | 12,600 | 104億5583万 | +2.45% | 10.43 | 0.96 |
08/04 | 736 | 741 | 736 | 741 | +0.68% | 7,200 | 103億8574万 | +2.04% | 10.36 | 0.95 |
08/03 | 736 | 740 | 736 | 736 | -1.45% | 9,000 | 103億1564万 | +1.63% | 10.29 | 0.95 |
07/31 | 752 | 752 | 736 | 747 | -1.1% | 10,800 | 104億6752万 | +3.27% | 10.44 | 0.96 |
07/30 | 750 | 755 | 738 | 755 | +0.44% | 10,200 | 105億8434万 | +4.57% | 10.56 | 0.97 |
07/29 | 758 | 759 | 752 | 752 | -0.88% | 5,400 | 105億3761万 | +4.25% | 10.51 | 0.97 |
07/28 | 743 | 758 | 736 | 758 | -0.66% | 16,800 | 106億3107万 | +5.32% | 10.6 | 0.98 |
07/27 | 765 | 767 | 713 | 763 | +0.11% | 39,000 | 107億117万 | +6.46% | 10.67 | 0.98 |
07/24 | 730 | 763 | 730 | 763 | +4.45% | 52,800 | 106億8948万 | +6.79% | 10.66 | 0.98 |
07/23 | 727 | 730 | 721 | 730 | +0.46% | 6,600 | 102億3387万 | +2.67% | 10.21 | 0.94 |
07/22 | 725 | 727 | 722 | 727 | -0.23% | 7,200 | 101億8714万 | +2.49% | 10.16 | 0.94 |
07/21 | 730 | 733 | 728 | 728 | +0.46% | 9,600 | 101億7991万 | +2.87% | 10.15 | 0.94 |
07/17 | 722 | 727 | 722 | 725 | +1.16% | 4,200 | 101億3332万 | +2.69% | 10.11 | 0.93 |
07/16 | 716 | 717 | 704 | 717 | +0.7% | 12,600 | 100億1685万 | +1.94% | 9.99 | 0.92 |
07/15 | 708 | 717 | 708 | 712 | +0.59% | 7,200 | 99億4696万 | +1.67% | 9.92 | 0.91 |
07/14 | 708 | 708 | 698 | 708 | +1.19% | 15,000 | 98億8872万 | +1.51% | 9.86 | 0.91 |
07/13 | 686 | 699 | 686 | 699 | +4.48% | 15,000 | 97億7225万 | +0.6% | 9.75 | 0.9 |
07/10 | 668 | 690 | 667 | 669 | -1.35% | 20,400 | 93億5294万 | -3.3% | 9.33 | 0.86 |
07/09 | 689 | 689 | 651 | 678 | -4.46% | 93,000 | 94億8106万 | -1.83% | 9.46 | 0.87 |
07/08 | 733 | 735 | 693 | 710 | -3.4% | 43,800 | 99億2367万 | +2.9% | 9.9 | 0.91 |
07/07 | 734 | 737 | 732 | 735 | +1.38% | 22,800 | 102億7309万 | +7.14% | 10.25 | 0.94 |
07/06 | 733 | 741 | 713 | 725 | -1.02% | 25,200 | 101億3332万 | +6.3% | 10.11 | 0.93 |
07/03 | 733 | 737 | 713 | 733 | -0.11% | 57,600 | 102億3815万 | +8.04% | 10.21 | 0.94 |
07/02 | 739 | 743 | 725 | 733 | +2.44% | 66,000 | 102億4980万 | +8.96% | 10.22 | 0.94 |
07/01 | 694 | 718 | 694 | 716 | +3.12% | 27,000 | 100億520万 | +7.16% | 9.98 | 0.92 |
06/30 | 698 | 700 | 693 | 694 | -0.48% | 15,600 | 97億3152万 | +4.39% | 9.71 | 0.89 |
06/29 | 689 | 701 | 688 | 698 | -2.11% | 30,600 | 97億7825万 | +5.36% | 9.75 | 0.9 |
06/26 | 706 | 713 | 698 | 713 | +1.06% | 30,600 | 99億8853万 | +8.12% | 9.96 | 0.92 |
06/25 | 718 | 718 | 703 | 705 | -2.98% | 39,600 | 98億8339万 | +7.63% | 9.86 | 0.91 |
06/24 | 732 | 736 | 715 | 727 | +0.23% | 77,400 | 101億8714万 | +11.62% | 10.16 | 0.94 |
06/23 | 700 | 728 | 700 | 725 | +3.94% | 111,600 | 101億6377万 | +12.23% | 10.14 | 0.93 |
06/22 | 695 | 699 | 690 | 698 | +1.7% | 20,400 | 97億1966万 | +8.64% | 9.69 | 0.89 |
06/19 | 683 | 686 | 678 | 686 | +0.61% | 20,400 | 95億5708万 | +7.16% | 9.53 | 0.88 |
06/18 | 688 | 688 | 682 | 682 | -0.37% | 5,400 | 94億9902万 | +7.01% | 9.47 | 0.87 |
06/17 | 692 | 692 | 683 | 684 | -1.08% | 16,800 | 95億3386万 | +7.74% | 9.51 | 0.88 |
06/16 | 678 | 693 | 677 | 692 | +1.97% | 45,600 | 96億3837万 | +9.27% | 9.61 | 0.89 |
06/15 | 667 | 678 | 667 | 678 | +2.26% | 44,400 | 94億5257万 | +7.33% | 9.43 | 0.87 |
06/12 | 670 | 677 | 645 | 663 | +3.24% | 89,400 | 92億4355万 | +4.96% | 9.22 | 0.85 |
06/11 | 642 | 643 | 640 | 643 | +0.78% | 21,000 | 89億5323万 | +1.66% | 8.93 | 0.82 |
06/10 | 636 | 641 | 636 | 638 | -0.52% | 12,000 | 88億8356万 | +0.87% | 8.86 | 0.82 |
06/09 | 643 | 648 | 635 | 641 | -0.65% | 28,800 | 89億3001万 | +1.4% | 8.91 | 0.82 |
06/08 | 650 | 654 | 642 | 645 | -0.26% | 32,400 | 89億8807万 | +2.22% | 8.97 | 0.83 |
06/05 | 630 | 647 | 628 | 647 | +2.65% | 21,000 | 90億1130万 | +2.48% | 8.99 | 0.83 |
06/04 | 626 | 638 | 626 | 630 | +0.8% | 12,600 | 87億7905万 | -0.16% | 8.76 | 0.81 |
06/03 | 627 | 628 | 618 | 625 | -0.53% | 19,200 | 87億937万 | -0.95% | 8.69 | 0.8 |
06/02 | 632 | 633 | 628 | 628 | +0.53% | 10,800 | 87億5582万 | -0.42% | 8.73 | 0.8 |
06/01 | 622 | 628 | 622 | 625 | +1.63% | 16,800 | 87億937万 | -0.79% | 8.69 | 0.8 |
05/29 | 620 | 620 | 614 | 615 | -0.27% | 18,000 | 85億7002万 | -2.38% | 8.55 | 0.79 |
05/28 | 625 | 625 | 617 | 617 | -0.54% | 31,200 | 85億9325万 | -2.12% | 8.57 | 0.79 |
05/27 | 633 | 633 | 617 | 620 | -0.27% | 26,400 | 86億3970万 | -1.59% | 8.62 | 0.79 |
05/26 | 618 | 627 | 618 | 622 | +0.54% | 9,600 | 86億6292万 | -1.32% | 8.64 | 0.8 |
05/25 | 614 | 626 | 614 | 618 | +0.68% | 12,000 | 86億1647万 | -1.7% | 8.59 | 0.79 |
05/22 | 616 | 617 | 614 | 614 | +0.68% | 9,000 | 85億5841万 | -2.51% | 8.54 | 0.79 |
05/21 | 609 | 613 | 607 | 610 | 0% | 12,600 | 84億8571万 | -3.17% | 8.46 | 0.78 |
05/20 | 618 | 622 | 605 | 610 | -2.4% | 55,800 | 84億8571万 | -3.33% | 8.46 | 0.78 |
05/19 | 642 | 642 | 622 | 625 | -1.32% | 60,600 | 86億9437万 | -0.95% | 8.67 | 0.8 |
05/18 | 633 | 643 | 632 | 633 | +0.53% | 20,400 | 88億1030万 | +0.53% | 8.79 | 0.81 |
05/15 | 633 | 642 | 630 | 630 | -0.26% | 12,600 | 87億6393万 | +0.32% | 8.74 | 0.81 |
05/14 | 618 | 642 | 605 | 632 | +0.4% | 38,400 | 87億8711万 | +0.91% | 8.76 | 0.81 |
05/13 | 667 | 667 | 628 | 629 | -5.63% | 111,600 | 87億5233万 | +0.83% | 8.73 | 0.8 |
05/12 | 672 | 672 | 658 | 667 | -2.44% | 15,600 | 92億7400万 | +7.18% | 9.25 | 0.85 |
05/11 | 655 | 683 | 655 | 683 | +4.33% | 17,400 | 95億585万 | +10.39% | 9.48 | 0.87 |
05/08 | 647 | 655 | 647 | 655 | +2.08% | 9,600 | 91億1170万 | +6.5% | 9.09 | 0.84 |