株価チャート
2015/07/01～2015/11/26
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 |
|---|
| 2018 | 1/1, 株式分割 1→2 |
| 2015 |
| 11/26 | 750 | 756 | 750 | 751 | -0.46% | 11,600 | 69億9165万 | -0.86% | 67.11 | 2.29 |
| 11/25 | 752 | 754 | 750 | 754 | +0.27% | 4,200 | 70億2426万 | -0.79% | 67.43 | 2.3 |
| 11/24 | 755 | 757 | 752 | 752 | -0.33% | 4,000 | 70億563万 | -1.31% | 67.25 | 2.3 |
| 11/20 | 748 | 757 | 748 | 755 | +0.94% | 3,600 | 70億2892万 | -1.24% | 67.47 | 2.3 |
| 11/19 | 735 | 748 | 730 | 748 | +1.84% | 4,800 | 69億6371万 | -2.42% | 66.85 | 2.28 |
| 11/18 | 720 | 734 | 720 | 734 | +1.66% | 21,600 | 68億3794万 | -4.55% | 65.64 | 2.24 |
| 11/17 | 720 | 730 | 720 | 722 | -1.16% | 10,800 | 67億2615万 | -6.48% | 64.57 | 2.2 |
| 11/16 | 745 | 745 | 715 | 731 | -1.95% | 18,600 | 68億533万 | -5.74% | 65.33 | 2.23 |
| 11/13 | 753 | 753 | 733 | 745 | +0.68% | 14,200 | 69億4042万 | -4.24% | 66.62 | 2.27 |
| 11/12 | 727 | 763 | 715 | 740 | +2.07% | 15,200 | 68億9384万 | -5.01% | 66.18 | 2.26 |
| 11/11 | 728 | 738 | 724 | 725 | -0.55% | 11,400 | 67億5410万 | -7.17% | 64.83 | 2.21 |
| 11/10 | 738 | 738 | 718 | 729 | +0.9% | 6,400 | 67億9136万 | -6.9% | 65.19 | 2.23 |
| 11/09 | 732 | 743 | 722 | 723 | -1.3% | 23,000 | 67億3081万 | -7.96% | 64.61 | 2.21 |
| 11/06 | 728 | 735 | 728 | 732 | +0.55% | 5,000 | 68億1931万 | -6.87% | 65.46 | 2.23 |
| 11/05 | 728 | 729 | 711 | 728 | 0% | 24,600 | 67億8204万 | -7.61% | 65.1 | 2.22 |
| 11/04 | 749 | 755 | 725 | 728 | -3.96% | 17,000 | 67億8204万 | -7.73% | 65.1 | 2.22 |
| 11/02 | 756 | 765 | 749 | 758 | +0.33% | 5,600 | 70億6152万 | -4.17% | 67.78 | 2.31 |
| 10/30 | 760 | 798 | 755 | 756 | -0.53% | 17,600 | 70億3823万 | -4.49% | 67.56 | 2.31 |
| 10/29 | 772 | 775 | 758 | 760 | -1.56% | 26,000 | 70億7550万 | -3.74% | 67.92 | 2.32 |
| 10/28 | 786 | 820 | 751 | 772 | -5.68% | 24,200 | 71億8729万 | -1.97% | 68.99 | 2.36 |
| 10/27 | 815 | 829 | 815 | 818 | -0.73% | 3,400 | 76億2048万 | +4.2% | 73.15 | 2.5 |
| 10/26 | 821 | 829 | 821 | 824 | +0.98% | 1,400 | 76億7638万 | +5.37% | 73.69 | 2.52 |
| 10/23 | 812 | 819 | 812 | 816 | +0.49% | 12,600 | 76億185万 | +5.02% | 72.97 | 2.49 |
| 10/22 | 812 | 812 | 808 | 812 | 0% | 2,800 | 75億6459万 | +5.32% | 72.61 | 2.48 |
| 10/21 | 811 | 819 | 804 | 812 | -0.98% | 3,200 | 75億6459万 | +5.87% | 72.61 | 2.48 |
| 10/20 | 819 | 821 | 819 | 820 | +0.43% | 4,200 | 76億3912万 | +7.75% | 73.33 | 2.5 |
| 10/19 | 810 | 817 | 810 | 817 | +1.43% | 3,600 | 76億651万 | +7.86% | 73.02 | 2.49 |
| 10/16 | 807 | 807 | 795 | 805 | -0.25% | 3,200 | 74億9938万 | +7.05% | 71.99 | 2.46 |
| 10/15 | 809 | 809 | 795 | 807 | -0.25% | 5,800 | 75億1801万 | +7.89% | 72.17 | 2.46 |
| 10/14 | 815 | 815 | 779 | 809 | +0.43% | 4,000 | 75億3664万 | +8.88% | 72.35 | 2.47 |
| 10/13 | 790 | 813 | 790 | 806 | -0.56% | 18,000 | 75億403万 | +8.85% | 72.03 | 2.46 |
| 10/09 | 790 | 810 | 790 | 810 | +2.6% | 13,200 | 75億4596万 | +10.05% | 72.43 | 2.47 |
| 10/08 | 798 | 798 | 778 | 790 | +1.94% | 7,200 | 73億5498万 | +7.71% | 70.6 | 2.41 |
| 10/07 | 776 | 778 | 768 | 775 | -1.84% | 11,000 | 72億1524万 | +5.95% | 69.26 | 2.36 |
| 10/06 | 781 | 820 | 775 | 789 | +0.77% | 13,000 | 73億5032万 | +8.23% | 70.56 | 2.41 |
| 10/05 | 775 | 788 | 768 | 783 | +2.15% | 6,400 | 72億9442万 | +7.85% | 70.02 | 2.39 |
| 10/02 | 766 | 774 | 757 | 767 | +0.07% | 6,800 | 71億4071万 | +6.02% | 68.54 | 2.34 |
| 10/01 | 764 | 775 | 764 | 766 | -1.42% | 6,400 | 71億3605万 | +6.24% | 68.5 | 2.34 |
| 09/30 | 775 | 780 | 758 | 777 | +2.3% | 15,000 | 72億3853万 | +7.77% | 69.48 | 2.37 |
| 09/29 | 752 | 775 | 752 | 760 | -1.36% | 22,800 | 70億7550万 | +4.76% | 67.92 | 2.32 |
| 09/28 | 764 | 775 | 752 | 770 | +2.8% | 21,000 | 71億7332万 | +5.48% | 68.86 | 2.35 |
| 09/25 | 704 | 758 | 704 | 749 | +6.09% | 28,600 | 69億7768万 | +1.77% | 66.98 | 2.29 |
| 09/24 | 717 | 722 | 703 | 706 | -1.6% | 15,200 | 65億7709万 | -4.98% | 63.13 | 2.16 |
| 09/18 | 719 | 735 | 712 | 718 | -2.11% | 16,400 | 66億8423万 | -4.59% | 64.16 | 2.19 |
| 09/17 | 759 | 759 | 715 | 733 | +0.62% | 24,600 | 68億2862万 | -3.43% | 65.55 | 2.24 |
| 09/16 | 703 | 760 | 700 | 729 | +4.82% | 40,000 | 67億8670万 | -5.27% | 65.15 | 2.22 |
| 09/15 | 676 | 697 | 676 | 695 | +2.21% | 38,200 | 64億7462万 | -11.01% | 62.15 | 2.12 |
| 09/14 | 679 | 693 | 677 | 680 | -2.02% | 33,600 | 63億3488万 | -14.47% | 60.81 | 2.08 |
| 09/11 | 683 | 710 | 665 | 694 | +1.68% | 51,200 | 64億6530万 | -14.22% | 62.06 | 2.12 |
| 09/10 | 715 | 715 | 683 | 683 | -3.81% | 38,800 | 63億5817万 | -16.97% | 61.03 | 2.08 |
| 09/09 | 697 | 710 | 681 | 710 | +2.45% | 23,400 | 66億970万 | -15.23% | 63.45 | 2.17 |
| 09/08 | 701 | 715 | 675 | 693 | -1% | 73,200 | 64億5133万 | -18.43% | 61.93 | 2.11 |
| 09/07 | 715 | 715 | 683 | 700 | -0.07% | 57,200 | 65億1654万 | -18.76% | 62.55 | 2.14 |
| 09/04 | 718 | 718 | 665 | 700 | -3.11% | 54,800 | 65億2120万 | -19.82% | 62.6 | 2.14 |
| 09/03 | 718 | 733 | 713 | 723 | +1.26% | 37,600 | 67億3081万 | -18.45% | 64.61 | 2.21 |
| 09/02 | 735 | 745 | 706 | 714 | -1.04% | 41,200 | 66億4696万 | -20.55% | 63.81 | 2.18 |
| 09/01 | 739 | 772 | 721 | 721 | -2.76% | 29,000 | 67億1683万 | -20.86% | 64.48 | 2.2 |
| 08/31 | 720 | 742 | 703 | 742 | +1.58% | 86,800 | 69億781万 | -19.75% | 66.31 | 2.26 |
| 08/28 | 732 | 740 | 715 | 730 | +1.88% | 57,000 | 68億68万 | -22.01% | 65.28 | 2.23 |
| 08/27 | 714 | 742 | 705 | 717 | +2.36% | 78,400 | 66億7491万 | -24.58% | 64.07 | 2.19 |
| 08/26 | 700 | 723 | 690 | 700 | -2.1% | 68,400 | 65億2120万 | -27.31% | 62.6 | 2.14 |
| 08/25 | 622 | 763 | 622 | 715 | -8.57% | 100,600 | 66億6094万 | -26.89% | 63.94 | 2.18 |
| 08/24 | 833 | 835 | 775 | 782 | -10.37% | 33,200 | 72億8511万 | -21.09% | 69.93 | 2.39 |
| 08/21 | 868 | 874 | 845 | 873 | -1.91% | 26,800 | 81億2821万 | -12.92% | 78.02 | 2.66 |
| 08/20 | 905 | 905 | 877 | 890 | -1.98% | 13,200 | 82億8658万 | -11.84% | 79.54 | 2.72 |
| 08/19 | 916 | 926 | 906 | 908 | -0.93% | 6,800 | 84億5427万 | -10.59% | 81.15 | 2.77 |
| 08/18 | 916 | 920 | 916 | 916 | -1.98% | 4,400 | 85億3345万 | -10.2% | 81.91 | 2.8 |
| 08/17 | 910 | 935 | 910 | 935 | +2.64% | 4,600 | 87億580万 | -8.65% | 83.57 | 2.85 |
| 08/14 | 940 | 941 | 902 | 911 | -5.11% | 19,400 | 84億8221万 | -11.26% | 81.42 | 2.78 |
| 08/13 | 961 | 993 | 950 | 960 | -8.58% | 47,000 | 89億3870万 | -6.75% | 85.8 | 2.93 |
| 08/12 | 1,049 | 1,060 | 1,049 | 1,050 | +0.96% | 23,600 | 97億7714万 | +1.6% | 93.85 | 3.2 |
| 08/11 | 1,039 | 1,050 | 1,020 | 1,040 | +1.07% | 3,400 | 96億8398万 | +0.63% | 92.96 | 3.17 |
| 08/10 | 1,042 | 1,050 | 1,025 | 1,029 | +0.1% | 5,800 | 95億8150万 | -0.44% | 91.97 | 3.14 |
| 08/07 | 1,050 | 1,055 | 1,027 | 1,028 | -1.2% | 14,200 | 95億7219万 | -0.63% | 91.89 | 3.14 |
| 08/06 | 1,028 | 1,050 | 1,006 | 1,040 | +2.21% | 12,400 | 96億8864万 | +0.48% | 93 | 3.18 |
| 08/05 | 990 | 1,021 | 990 | 1,018 | +2.78% | 4,800 | 94億7903万 | -1.69% | 90.99 | 3.11 |
| 08/04 | 1,001 | 1,001 | 986 | 990 | -0.1% | 9,200 | 92億2284万 | -4.44% | 88.53 | 3.02 |
| 08/03 | 1,025 | 1,025 | 985 | 991 | -3.32% | 13,000 | 92億3215万 | -4.62% | 88.62 | 3.03 |
| 07/31 | 1,021 | 1,040 | 1,021 | 1,025 | -0.49% | 10,400 | 95億4890万 | -1.54% | 91.66 | 3.13 |
| 07/30 | 1,042 | 1,042 | 1,026 | 1,030 | -1.1% | 12,400 | 95億9548万 | -1.15% | 92.11 | 3.14 |
| 07/29 | 1,038 | 1,046 | 1,038 | 1,042 | -0.43% | 19,400 | 97億261万 | -0.14% | 93.14 | 3.18 |
| 07/28 | 1,042 | 1,050 | 1,028 | 1,046 | -0.33% | 9,800 | 97億4453万 | +0.19% | 93.54 | 3.19 |
| 07/27 | 1,060 | 1,061 | 1,038 | 1,050 | -0.99% | 15,400 | 97億7714万 | +0.53% | 93.85 | 3.2 |
| 07/24 | 1,057 | 1,060 | 1,036 | 1,060 | +0.33% | 11,400 | 98億7496万 | +1.53% | 94.79 | 3.24 |
| 07/23 | 1,070 | 1,070 | 1,057 | 1,057 | -0.98% | 1,400 | 98億4235万 | +1.2% | 94.48 | 3.23 |
| 07/22 | 1,055 | 1,071 | 1,052 | 1,067 | +1.62% | 2,800 | 99億4017万 | +2.3% | 95.42 | 3.26 |
| 07/21 | 1,050 | 1,075 | 1,050 | 1,050 | 0% | 4,600 | 97億8180万 | +0.67% | 93.9 | 3.21 |
| 07/17 | 1,033 | 1,050 | 1,033 | 1,050 | +0.62% | 4,200 | 97億8180万 | +0.67% | 93.9 | 3.21 |
| 07/16 | 1,048 | 1,048 | 1,031 | 1,044 | +0.82% | 10,000 | 97億2124万 | +0.14% | 93.32 | 3.19 |
| 07/15 | 1,029 | 1,045 | 1,029 | 1,035 | -0.96% | 3,400 | 96億4206万 | -0.67% | 92.56 | 3.16 |
| 07/14 | 1,039 | 1,055 | 1,005 | 1,045 | +4.76% | 44,800 | 97億3522万 | +0.38% | 93.45 | 3.19 |
| 07/13 | 1,017 | 1,038 | 992 | 998 | +0.1% | 41,800 | 92億9271万 | -4.18% | 89.2 | 3.05 |
| 07/10 | 990 | 1,010 | 990 | 997 | -0.1% | 6,000 | 92億8339万 | -4.46% | 89.11 | 3.04 |
| 07/09 | 993 | 1,000 | 959 | 998 | -3.99% | 28,200 | 92億9271万 | -4.45% | 89.2 | 3.05 |
| 07/08 | 1,051 | 1,053 | 1,020 | 1,039 | -1.09% | 13,800 | 96億7932万 | -0.57% | 92.91 | 3.17 |
| 07/07 | 1,050 | 1,051 | 1,050 | 1,051 | +0.1% | 1,400 | 97億8645万 | +0.62% | 93.94 | 3.21 |
| 07/06 | 1,050 | 1,055 | 1,046 | 1,050 | +0.38% | 29,400 | 97億7714万 | +0.62% | 93.85 | 3.2 |
| 07/03 | 1,046 | 1,051 | 1,045 | 1,046 | -0.43% | 1,600 | 97億3987万 | +0.34% | 93.49 | 3.19 |
| 07/02 | 1,056 | 1,065 | 1,050 | 1,050 | -0.57% | 8,600 | 97億8180万 | +0.86% | 93.9 | 3.21 |
| 07/01 | 1,063 | 1,069 | 1,056 | 1,056 | +0.57% | 15,000 | 98億3769万 | +1.73% | 94.43 | 3.22 |
