株価チャート
2015/08/04～2015/12/30
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 |
|---|
| 2024 | 3/1, 株式分割 1→3 |
| 2015 |
| 12/30 | 114 | 122 | 113 | 118 | +3.5% | 135,000 | 11億8694万 | -6.82% | 54.21 | 1.69 |
| 12/29 | 113 | 115 | 113 | 114 | +1.48% | 18,600 | 11億4682万 | -10.68% | 52.37 | 1.63 |
| 12/28 | 110 | 115 | 109 | 113 | +4.32% | 104,700 | 11億3010万 | -12.66% | 51.61 | 1.61 |
| 12/25 | 109 | 110 | 103 | 108 | -0.61% | 108,600 | 10億8329万 | -17.56% | 49.47 | 1.54 |
| 12/24 | 113 | 115 | 108 | 109 | -4.68% | 159,600 | 10億8998万 | -17.68% | 49.78 | 1.55 |
| 12/22 | 117 | 120 | 113 | 114 | -1.72% | 208,800 | 11億4347万 | -14.29% | 52.22 | 1.62 |
| 12/21 | 123 | 123 | 116 | 116 | -6.45% | 159,900 | 11億6353万 | -13.43% | 53.14 | 1.65 |
| 12/18 | 125 | 126 | 123 | 124 | -0.8% | 51,600 | 12億4378万 | -8.15% | 56.8 | 1.77 |
| 12/17 | 123 | 126 | 122 | 125 | +3.31% | 120,000 | 12億5381万 | -8.09% | 57.26 | 1.78 |
| 12/16 | 121 | 123 | 115 | 121 | +0.28% | 154,200 | 12億1369万 | -11.03% | 55.43 | 1.72 |
| 12/15 | 124 | 127 | 121 | 121 | -2.16% | 103,800 | 12億1034万 | -11.92% | 55.28 | 1.72 |
| 12/14 | 122 | 128 | 122 | 123 | -5.13% | 182,400 | 12億3709万 | -10.63% | 56.5 | 1.76 |
| 12/11 | 128 | 132 | 127 | 130 | +2.63% | 53,400 | 13億396万 | -5.8% | 59.55 | 1.85 |
| 12/10 | 130 | 133 | 125 | 127 | -3.55% | 165,600 | 12億7053万 | -8.21% | 58.02 | 1.81 |
| 12/09 | 136 | 137 | 131 | 131 | -2.72% | 144,000 | 13億1733万 | -5.52% | 60.16 | 1.87 |
| 12/08 | 135 | 136 | 135 | 135 | -0.49% | 25,800 | 13億5411万 | -2.88% | 61.84 | 1.92 |
| 12/07 | 137 | 138 | 134 | 136 | -1.45% | 196,800 | 13億6080万 | -2.4% | 62.15 | 1.93 |
| 12/04 | 137 | 139 | 137 | 138 | -1.2% | 74,700 | 13億8086万 | -1.67% | 63.06 | 1.96 |
| 12/03 | 140 | 140 | 137 | 139 | -0.24% | 54,600 | 13億9758万 | -0.48% | 63.83 | 1.99 |
| 12/02 | 139 | 141 | 137 | 140 | +0.72% | 75,000 | 14億92万 | -0.24% | 63.98 | 1.99 |
| 12/01 | 137 | 140 | 137 | 139 | 0% | 50,700 | 13億9089万 | -0.95% | 63.52 | 1.98 |
| 11/30 | 138 | 139 | 136 | 139 | -0.95% | 45,600 | 13億9089万 | -1.65% | 63.52 | 1.98 |
| 11/27 | 140 | 140 | 139 | 140 | -1.18% | 18,900 | 14億427万 | -0.71% | 64.13 | 2 |
| 11/26 | 140 | 143 | 140 | 142 | 0% | 78,000 | 14億2098万 | +0.47% | 64.9 | 2.02 |
| 11/25 | 142 | 143 | 141 | 142 | -0.23% | 28,500 | 14億2098万 | +0.47% | 64.9 | 2.02 |
| 11/24 | 142 | 143 | 139 | 142 | -1.16% | 53,100 | 14億2433万 | +0.71% | 65.05 | 2.02 |
| 11/20 | 144 | 145 | 142 | 144 | -1.82% | 60,300 | 14億4104万 | +1.17% | 65.81 | 2.05 |
| 11/19 | 140 | 146 | 140 | 146 | +3.05% | 146,100 | 14億6779万 | +3.05% | 67.03 | 2.09 |
| 11/18 | 140 | 144 | 138 | 142 | +2.4% | 69,300 | 14億2433万 | 0% | 65.05 | 2.02 |
| 11/17 | 139 | 140 | 139 | 139 | 0% | 38,700 | 13億9089万 | -3.03% | 63.52 | 1.98 |
| 11/16 | 133 | 139 | 130 | 139 | +2.21% | 122,100 | 13億9089万 | -3.7% | 63.52 | 1.98 |
| 11/13 | 137 | 137 | 134 | 136 | -1.69% | 99,300 | 13億6080万 | -6.44% | 62.15 | 1.93 |
| 11/12 | 139 | 139 | 138 | 138 | -1.19% | 10,200 | 13億8420万 | -6.12% | 63.22 | 1.97 |
| 11/11 | 139 | 141 | 138 | 140 | +0.96% | 40,800 | 14億92万 | -5.63% | 63.98 | 1.99 |
| 11/10 | 139 | 140 | 138 | 138 | -0.24% | 33,900 | 13億8755万 | -7.16% | 63.37 | 1.97 |
| 11/09 | 136 | 141 | 136 | 139 | +3.23% | 39,000 | 13億9089万 | -8.17% | 63.52 | 1.98 |
| 11/06 | 136 | 136 | 133 | 134 | -1.23% | 84,600 | 13億4743万 | -12.77% | 61.54 | 1.91 |
| 11/05 | 137 | 139 | 136 | 136 | -1.45% | 61,800 | 13億6414万 | -13.38% | 62.3 | 1.94 |
| 11/04 | 138 | 139 | 136 | 138 | 0% | 75,600 | 13億8420万 | -13.21% | 63.22 | 1.97 |
| 11/02 | 142 | 142 | 137 | 138 | -2.36% | 42,600 | 13億8420万 | -14.81% | 63.22 | 1.97 |
| 10/30 | 143 | 145 | 141 | 141 | -1.4% | 70,500 | 14億1764万 | -14.34% | 64.74 | 2.01 |
| 10/29 | 144 | 145 | 142 | 143 | -1.83% | 46,200 | 14億3770万 | -14.68% | 65.66 | 2.04 |
| 10/28 | 145 | 148 | 145 | 146 | +0.23% | 61,800 | 14億6445万 | -14.62% | 66.88 | 2.08 |
| 10/27 | 147 | 148 | 146 | 146 | -0.46% | 36,300 | 14億6110万 | -15.8% | 66.73 | 2.08 |
| 10/26 | 145 | 148 | 145 | 146 | +0.46% | 55,500 | 14億6779万 | -15.9% | 67.03 | 2.09 |
| 10/23 | 145 | 147 | 145 | 146 | +0.69% | 57,000 | 14億6110万 | -17.23% | 66.73 | 2.08 |
| 10/22 | 145 | 147 | 142 | 145 | +1.4% | 84,900 | 14億5107万 | -18.27% | 66.27 | 2.06 |
| 10/21 | 141 | 144 | 138 | 143 | +3.13% | 106,800 | 14億3101万 | -19.85% | 65.35 | 2.03 |
| 10/20 | 148 | 148 | 138 | 138 | -4.6% | 201,000 | 13億8755万 | -23.15% | 63.37 | 1.97 |
| 10/19 | 150 | 152 | 143 | 145 | -5.23% | 196,200 | 14億5442万 | -19.89% | 66.42 | 2.07 |
| 10/16 | 155 | 159 | 152 | 153 | +2% | 196,800 | 15億3466万 | -15.93% | 70.09 | 2.18 |
| 10/15 | 151 | 152 | 145 | 150 | +0.22% | 205,800 | 15億457万 | -18.03% | 68.71 | 2.14 |
| 10/14 | 157 | 160 | 147 | 150 | -5.47% | 392,400 | 15億123万 | -18.66% | 68.56 | 2.13 |
| 10/13 | 170 | 171 | 156 | 158 | -7.95% | 512,700 | 15億8816万 | -14.87% | 72.53 | 2.26 |
| 10/09 | 174 | 174 | 171 | 172 | -0.58% | 153,000 | 17億2524万 | -8.02% | 78.79 | 2.45 |
| 10/08 | 172 | 174 | 170 | 173 | +2.37% | 116,400 | 17億3527万 | -7.49% | 79.25 | 2.47 |
| 10/07 | 175 | 175 | 167 | 169 | -1.74% | 153,300 | 16億9515万 | -10.11% | 77.42 | 2.41 |
| 10/06 | 177 | 177 | 166 | 172 | -2.64% | 349,800 | 17億2524万 | -8.99% | 78.79 | 2.45 |
| 10/05 | 178 | 182 | 175 | 177 | -1.67% | 176,400 | 17億7205万 | -6.53% | 80.93 | 2.52 |
| 10/02 | 195 | 195 | 171 | 180 | -12.21% | 1,119,300 | 18億214万 | -4.94% | 82.3 | 2.56 |
| 10/01 | 208 | 209 | 195 | 205 | -1.44% | 308,100 | 20億5290万 | +8.29% | 93.76 | 2.92 |
| 09/30 | 208 | 210 | 205 | 208 | +1.47% | 154,200 | 20億8300万 | +10.46% | 95.13 | 2.96 |
| 09/29 | 209 | 209 | 204 | 205 | -2.85% | 131,100 | 20億5290万 | +9.45% | 93.76 | 2.92 |
| 09/28 | 210 | 213 | 204 | 211 | +0.96% | 216,300 | 21億1309万 | +12.66% | 96.5 | 3 |
| 09/25 | 213 | 213 | 205 | 209 | -2.19% | 230,700 | 20億9303万 | +12.19% | 95.59 | 2.97 |
| 09/24 | 208 | 220 | 202 | 213 | +1.75% | 414,000 | 21億3984万 | +15.32% | 97.73 | 3.04 |
| 09/18 | 202 | 212 | 201 | 210 | +5.36% | 690,000 | 21億306万 | +13.95% | 96.05 | 2.99 |
| 09/17 | 180 | 202 | 180 | 199 | +10.56% | 404,100 | 19億9606万 | +9.34% | 91.16 | 2.84 |
| 09/16 | 190 | 190 | 180 | 180 | -3.23% | 68,400 | 18億549万 | -0.55% | 82.46 | 2.57 |
| 09/15 | 177 | 186 | 177 | 186 | +6.08% | 67,200 | 18億6567万 | +2.76% | 85.2 | 2.65 |
| 09/14 | 181 | 184 | 174 | 175 | -2.41% | 119,400 | 17億5868万 | -2.59% | 80.32 | 2.5 |
| 09/11 | 179 | 180 | 174 | 180 | +2.08% | 117,900 | 18億214万 | +0.37% | 82.3 | 2.56 |
| 09/10 | 177 | 180 | 171 | 176 | -0.38% | 120,900 | 17億6536万 | -1.68% | 80.62 | 2.51 |
| 09/09 | 177 | 177 | 170 | 177 | +5.79% | 53,400 | 17億7205万 | -0.75% | 80.93 | 2.52 |
| 09/08 | 173 | 175 | 167 | 167 | -5.47% | 126,300 | 16億7509万 | -5.65% | 76.5 | 2.38 |
| 09/07 | 167 | 177 | 166 | 177 | +2.32% | 45,300 | 17億7205万 | -0.19% | 80.93 | 2.52 |
| 09/04 | 192 | 192 | 170 | 173 | -8.64% | 204,000 | 17億3193万 | -1.89% | 79.1 | 2.46 |
| 09/03 | 190 | 192 | 188 | 189 | +1.25% | 51,000 | 18億9576万 | +7.39% | 86.58 | 2.69 |
| 09/02 | 177 | 187 | 177 | 187 | +3.32% | 35,700 | 18億7236万 | +6.67% | 85.51 | 2.66 |
| 09/01 | 190 | 191 | 178 | 181 | -5.08% | 104,400 | 18億1217万 | +3.83% | 82.76 | 2.57 |
| 08/31 | 200 | 209 | 190 | 190 | -4.83% | 225,600 | 19億913万 | +10.02% | 87.19 | 2.71 |
| 08/28 | 189 | 201 | 185 | 200 | +8.11% | 181,500 | 20億610万 | +16.96% | 91.62 | 2.85 |
| 08/27 | 173 | 188 | 173 | 185 | +7.77% | 143,400 | 18億5564万 | +8.82% | 84.75 | 2.64 |
| 08/26 | 173 | 180 | 171 | 172 | +3.41% | 106,800 | 17億2190万 | +0.39% | 78.64 | 2.45 |
| 08/25 | 170 | 187 | 165 | 166 | -9.29% | 417,300 | 16億6506万 | -2.35% | 76.04 | 2.37 |
| 08/24 | 173 | 184 | 167 | 183 | -0.9% | 377,700 | 18億3558万 | +7.65% | 83.83 | 2.61 |
| 08/21 | 191 | 198 | 183 | 185 | -7.67% | 244,500 | 18億5229万 | +9.27% | 84.59 | 2.63 |
| 08/20 | 199 | 201 | 186 | 200 | +9.89% | 345,000 | 20億610万 | +19.05% | 91.62 | 2.85 |
| 08/19 | 197 | 197 | 179 | 182 | -9.3% | 338,700 | 18億2555万 | +8.98% | 83.37 | 2.59 |
| 08/18 | 185 | 213 | 181 | 201 | +10.66% | 1,033,200 | 20億1278万 | +20.16% | 91.92 | 2.86 |
| 08/17 | 174 | 182 | 170 | 181 | +5.84% | 219,600 | 18億1886万 | +9.9% | 83.07 | 2.58 |
| 08/14 | 168 | 173 | 164 | 171 | +4.26% | 107,100 | 17億1855万 | +5.11% | 78.49 | 2.44 |
| 08/13 | 168 | 171 | 163 | 164 | -3.14% | 157,800 | 16億4834万 | +2.07% | 75.28 | 2.34 |
| 08/12 | 167 | 182 | 164 | 170 | +1.39% | 379,500 | 17億184万 | +6.04% | 77.72 | 2.42 |
| 08/11 | 163 | 167 | 161 | 167 | +3.29% | 105,000 | 16億7843万 | +5.91% | 76.65 | 2.38 |
| 08/10 | 161 | 163 | 159 | 162 | +2.1% | 109,500 | 16億2494万 | +3.18% | 74.21 | 2.31 |
| 08/07 | 158 | 162 | 157 | 159 | 0% | 58,200 | 15億9150万 | +2.37% | 72.68 | 2.26 |
| 08/06 | 163 | 164 | 158 | 159 | +0.21% | 48,900 | 15億9150万 | +3.03% | 72.68 | 2.26 |
| 08/05 | 164 | 164 | 157 | 158 | -1.66% | 85,200 | 15億8816万 | +3.49% | 72.53 | 2.26 |
| 08/04 | 163 | 168 | 161 | 161 | +0.21% | 123,600 | 16億1491万 | +5.92% | 73.75 | 2.29 |
