株価チャート
2015/04/08～2015/09/01
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 09/01 | 1,650 | 1,700 | 1,650 | 1,700 | +1.8% | 200 | 27億3020万 | -3.68% | 176.83 | 0.64 |
| 08/31 | 1,660 | 1,710 | 1,650 | 1,670 | -0.6% | 1,500 | 26億8202万 | -5.86% | 173.71 | 0.62 |
| 08/28 | 1,610 | 1,700 | 1,610 | 1,680 | +5.66% | 1,200 | 26億9808万 | -5.83% | 174.75 | 0.63 |
| 08/27 | 1,600 | 1,630 | 1,590 | 1,590 | +0.63% | 2,600 | 25億5354万 | -11.52% | 165.39 | 0.59 |
| 08/26 | 1,530 | 1,600 | 1,530 | 1,580 | +5.33% | 3,100 | 25億3748万 | -13.09% | 164.35 | 0.59 |
| 08/25 | 1,540 | 1,590 | 1,480 | 1,500 | -5.06% | 10,200 | 24億900万 | -18.43% | 156.02 | 0.56 |
| 08/24 | 1,700 | 1,740 | 1,520 | 1,580 | -9.2% | 9,700 | 25億3748万 | -15.55% | 164.35 | 0.59 |
| 08/21 | 1,790 | 1,790 | 1,730 | 1,740 | -3.33% | 7,600 | 27億9444万 | -7.74% | 180.99 | 0.65 |
| 08/20 | 1,810 | 1,820 | 1,800 | 1,800 | -1.1% | 1,200 | 28億9080万 | -4.86% | 187.23 | 0.67 |
| 08/19 | 1,840 | 1,840 | 1,820 | 1,820 | -0.55% | 500 | 29億2292万 | -3.96% | 189.31 | 0.68 |
| 08/18 | 1,830 | 1,840 | 1,820 | 1,830 | 0% | 1,000 | 29億3898万 | -3.53% | 190.35 | 0.68 |
| 08/17 | 1,810 | 1,830 | 1,800 | 1,830 | +1.1% | 2,400 | 29億3898万 | -3.73% | 190.35 | 0.68 |
| 08/14 | 1,830 | 1,830 | 1,810 | 1,810 | 0% | 1,100 | 29億686万 | -4.74% | 188.27 | 0.68 |
| 08/13 | 1,810 | 1,840 | 1,800 | 1,810 | -0.55% | 3,600 | 29億686万 | -4.74% | 188.27 | 0.68 |
| 08/12 | 1,850 | 1,860 | 1,810 | 1,820 | -2.67% | 3,100 | 29億2292万 | -4.21% | 189.31 | 0.68 |
| 08/11 | 1,820 | 1,880 | 1,820 | 1,870 | +3.89% | 4,800 | 30億322万 | -1.68% | 194.51 | 0.7 |
| 08/10 | 1,860 | 1,860 | 1,800 | 1,800 | -3.74% | 14,200 | 28億9080万 | -5.31% | 187.23 | 0.67 |
| 08/07 | 1,890 | 1,900 | 1,860 | 1,870 | +0.54% | 6,600 | 30億322万 | -1.73% | 194.51 | 0.7 |
| 08/06 | 1,860 | 1,950 | 1,860 | 1,860 | +1.64% | 25,200 | 29億8716万 | -2.11% | 193.47 | 0.7 |
| 08/05 | 1,830 | 1,870 | 1,830 | 1,830 | +1.1% | 4,100 | 29億3898万 | -3.58% | 190.35 | 0.68 |
| 08/04 | 1,800 | 1,840 | 1,800 | 1,810 | +0.56% | 5,300 | 29億686万 | -4.44% | 188.27 | 0.68 |
| 08/03 | 1,800 | 1,820 | 1,780 | 1,800 | -1.1% | 13,200 | 28億9080万 | -4.76% | 187.23 | 0.67 |
| 07/31 | 1,830 | 1,850 | 1,800 | 1,820 | -0.55% | 8,300 | 29億2292万 | -3.65% | 189.31 | 0.68 |
| 07/30 | 1,880 | 1,910 | 1,810 | 1,830 | -2.66% | 10,300 | 29億3898万 | -3.07% | 190.35 | 0.68 |
| 07/29 | 1,930 | 1,940 | 1,870 | 1,880 | -1.57% | 12,500 | 30億1928万 | -0.37% | 195.55 | 0.7 |
| 07/28 | 1,890 | 1,920 | 1,880 | 1,910 | -1.04% | 6,100 | 30億6746万 | +1.49% | 198.67 | 0.71 |
| 07/27 | 2,080 | 2,080 | 1,890 | 1,930 | -3.5% | 33,700 | 30億9958万 | +2.77% | 200.75 | 0.72 |
| 07/24 | 2,070 | 2,080 | 1,960 | 2,000 | -5.21% | 21,000 | 32億1200万 | +6.89% | 208.03 | 0.75 |
| 07/23 | 2,110 | 2,120 | 2,030 | 2,110 | -0.47% | 16,900 | 33億8866万 | +13.32% | 219.47 | 0.79 |
| 07/22 | 2,220 | 2,280 | 2,080 | 2,120 | -7.42% | 57,200 | 34億472万 | +14.78% | 220.51 | 0.79 |
| 07/21 | 2,080 | 2,330 | 2,020 | 2,290 | +16.84% | 191,100 | 36億7774万 | +25% | 238.2 | 0.86 |
| 07/17 | 1,920 | 2,100 | 1,910 | 1,960 | +4.26% | 71,100 | 31億4776万 | +8.29% | 203.87 | 0.73 |
| 07/16 | 1,880 | 1,900 | 1,870 | 1,880 | 0% | 2,400 | 30億1928万 | +4.39% | 195.55 | 0.7 |
| 07/15 | 1,890 | 1,910 | 1,840 | 1,880 | 0% | 6,300 | 30億1928万 | +4.79% | 195.55 | 0.7 |
| 07/14 | 1,930 | 1,930 | 1,870 | 1,880 | -2.08% | 8,400 | 30億1928万 | +5.15% | 195.55 | 0.7 |
| 07/13 | 1,830 | 1,940 | 1,830 | 1,920 | +5.49% | 6,400 | 30億8352万 | +7.8% | 199.71 | 0.72 |
| 07/10 | 1,800 | 1,820 | 1,780 | 1,820 | +0.55% | 3,000 | 29億2292万 | +2.59% | 189.31 | 0.68 |
| 07/09 | 1,770 | 1,830 | 1,740 | 1,810 | +0.56% | 5,700 | 29億686万 | +2.2% | 188.27 | 0.68 |
| 07/08 | 1,880 | 1,880 | 1,790 | 1,800 | -3.23% | 11,000 | 28億9080万 | +1.75% | 187.23 | 0.67 |
| 07/07 | 1,870 | 1,900 | 1,830 | 1,860 | +0.54% | 9,900 | 29億8716万 | +5.32% | 193.47 | 0.7 |
| 07/06 | 1,800 | 1,960 | 1,800 | 1,850 | 0% | 39,000 | 29億7110万 | +5.05% | 192.43 | 0.69 |
| 07/03 | 1,820 | 1,850 | 1,790 | 1,850 | +2.21% | 9,000 | 29億7110万 | +5.29% | 192.43 | 0.69 |
| 07/02 | 1,830 | 1,900 | 1,810 | 1,810 | +0.56% | 16,300 | 29億686万 | +3.25% | 188.27 | 0.68 |
| 07/01 | 1,730 | 1,820 | 1,730 | 1,800 | +4.65% | 6,300 | 28億9080万 | +2.74% | 187.23 | 0.67 |
| 06/30 | 1,720 | 1,730 | 1,720 | 1,720 | 0% | 1,800 | 27億6232万 | -1.77% | 178.91 | 0.64 |
| 06/29 | 1,750 | 1,750 | 1,720 | 1,720 | -2.82% | 3,200 | 27億6232万 | -1.94% | 178.91 | 0.64 |
| 06/26 | 1,800 | 1,800 | 1,770 | 1,770 | -1.67% | 2,000 | 28億4262万 | +0.91% | 184.11 | 0.66 |
| 06/25 | 1,800 | 1,800 | 1,790 | 1,800 | 0% | 1,500 | 28億9080万 | +2.62% | 187.23 | 0.67 |
| 06/24 | 1,780 | 1,800 | 1,780 | 1,800 | +1.69% | 800 | 28億9080万 | +2.68% | 187.23 | 0.67 |
| 06/23 | 1,810 | 1,810 | 1,770 | 1,770 | -1.12% | 1,300 | 28億4262万 | +1.14% | 184.11 | 0.66 |
| 06/22 | 1,790 | 1,790 | 1,790 | 1,790 | +1.13% | 500 | 28億7474万 | +2.4% | 186.19 | 0.67 |
| 06/19 | 1,780 | 1,790 | 1,770 | 1,770 | +0.57% | 2,300 | 28億4262万 | +1.37% | 184.11 | 0.66 |
| 06/18 | 1,760 | 1,810 | 1,750 | 1,760 | +0.57% | 6,100 | 28億2656万 | +0.8% | 183.07 | 0.66 |
| 06/17 | 1,740 | 1,750 | 1,740 | 1,750 | +0.57% | 900 | 28億1050万 | +0.11% | 182.03 | 0.65 |
| 06/16 | 1,740 | 1,750 | 1,740 | 1,740 | 0% | 600 | 27億9444万 | -0.57% | 180.99 | 0.65 |
| 06/15 | 1,720 | 1,740 | 1,720 | 1,740 | 0% | 800 | 27億9444万 | -0.8% | 180.99 | 0.65 |
| 06/12 | 1,710 | 1,740 | 1,710 | 1,740 | +1.75% | 1,600 | 27億9444万 | -1.02% | 180.99 | 0.65 |
| 06/11 | 1,710 | 1,710 | 1,700 | 1,710 | 0% | 1,200 | 27億4626万 | -2.95% | 177.87 | 0.64 |
| 06/10 | 1,710 | 1,720 | 1,710 | 1,710 | -0.58% | 2,700 | 27億4626万 | -3.34% | 177.87 | 0.64 |
| 06/09 | 1,730 | 1,740 | 1,720 | 1,720 | -1.15% | 1,800 | 27億6232万 | -3.04% | 178.91 | 0.64 |
| 06/08 | 1,770 | 1,800 | 1,730 | 1,740 | -0.57% | 3,300 | 27億9444万 | -2.36% | 180.99 | 0.65 |
| 06/05 | 1,760 | 1,760 | 1,750 | 1,750 | 0% | 700 | 28億1050万 | -2.34% | 182.03 | 0.65 |
| 06/04 | 1,740 | 1,750 | 1,730 | 1,750 | +1.16% | 1,200 | 28億1050万 | -2.83% | 182.03 | 0.65 |
| 06/03 | 1,750 | 1,760 | 1,730 | 1,730 | -0.57% | 2,200 | 27億7838万 | -4.42% | 179.95 | 0.65 |
| 06/02 | 1,750 | 1,750 | 1,740 | 1,740 | -0.57% | 600 | 27億9444万 | -4.5% | 180.99 | 0.65 |
| 06/01 | 1,740 | 1,750 | 1,740 | 1,750 | 0% | 400 | 28億1050万 | -4.58% | 182.03 | 0.65 |
| 05/29 | 1,780 | 1,780 | 1,740 | 1,750 | -1.69% | 1,800 | 28億1050万 | -5.1% | 182.03 | 0.65 |
| 05/28 | 1,780 | 1,790 | 1,780 | 1,780 | 0% | 700 | 28億5868万 | -3.99% | 185.15 | 0.67 |
| 05/27 | 1,770 | 1,780 | 1,750 | 1,780 | 0% | 700 | 28億5868万 | -4.71% | 185.15 | 0.67 |
| 05/26 | 1,750 | 1,780 | 1,740 | 1,780 | +2.3% | 3,000 | 28億5868万 | -4.91% | 185.15 | 0.67 |
| 05/25 | 1,780 | 1,780 | 1,720 | 1,740 | -1.69% | 3,900 | 27億9444万 | -7.25% | 180.99 | 0.65 |
| 05/22 | 1,760 | 1,790 | 1,760 | 1,770 | 0% | 2,300 | 28億4262万 | -5.95% | 184.11 | 0.66 |
| 05/21 | 1,700 | 1,780 | 1,700 | 1,770 | +3.51% | 1,400 | 28億4262万 | -6.2% | 184.11 | 0.66 |
| 05/20 | 1,710 | 1,720 | 1,710 | 1,710 | -1.72% | 1,400 | 27億4626万 | -9.67% | 177.87 | 0.64 |
| 05/19 | 1,730 | 1,750 | 1,730 | 1,740 | +1.16% | 2,300 | 27億9444万 | -8.47% | 180.99 | 0.65 |
| 05/18 | 1,770 | 1,770 | 1,720 | 1,720 | -2.82% | 3,000 | 27億6232万 | -9.95% | 178.91 | 0.64 |
| 05/15 | 1,800 | 1,800 | 1,770 | 1,770 | -2.75% | 5,800 | 28億4262万 | -7.52% | 184.11 | 0.66 |
| 05/14 | 1,800 | 1,870 | 1,800 | 1,820 | +0.55% | 5,800 | 29億2292万 | -5.01% | 189.31 | 0.68 |
| 05/13 | 1,840 | 1,840 | 1,810 | 1,810 | -1.63% | 2,700 | 29億686万 | -5.58% | 188.27 | 0.68 |
| 05/12 | 1,840 | 1,840 | 1,830 | 1,840 | +0.55% | 1,400 | 29億5504万 | -4.12% | 191.39 | 0.69 |
| 05/11 | 1,840 | 1,840 | 1,830 | 1,830 | -1.08% | 1,400 | 29億3898万 | -4.59% | 190.35 | 0.68 |
| 05/08 | 1,840 | 1,850 | 1,830 | 1,850 | -1.6% | 1,900 | 29億7110万 | -3.44% | 192.43 | 0.69 |
| 05/07 | 1,850 | 1,890 | 1,850 | 1,880 | +2.17% | 1,700 | 30億1928万 | -1.67% | 195.55 | 0.7 |
| 05/01 | 1,870 | 1,870 | 1,830 | 1,840 | -3.66% | 5,900 | 29億5504万 | -3.56% | 191.39 | 0.69 |
| 04/30 | 1,950 | 1,950 | 1,900 | 1,910 | -3.54% | 5,900 | 30億6746万 | +0.1% | 198.67 | 0.71 |
| 04/28 | 1,990 | 1,990 | 1,980 | 1,980 | -0.5% | 1,400 | 31億7988万 | +3.94% | 205.95 | 0.74 |
| 04/27 | 1,980 | 2,020 | 1,980 | 1,990 | +0.51% | 2,400 | 31億9594万 | +4.74% | 206.99 | 0.74 |
| 04/24 | 2,030 | 2,040 | 1,960 | 1,980 | -2.46% | 8,100 | 31億7988万 | +4.54% | 205.95 | 0.74 |
| 04/23 | 2,030 | 2,030 | 2,020 | 2,030 | 0% | 2,300 | 32億6018万 | +7.52% | 211.15 | 0.76 |
| 04/22 | 2,060 | 2,070 | 2,010 | 2,030 | +1% | 5,200 | 32億6018万 | +8.04% | 211.15 | 0.76 |
| 04/21 | 2,030 | 2,100 | 2,000 | 2,010 | +0.5% | 13,200 | 32億2806万 | +7.43% | 209.07 | 0.75 |
| 04/20 | 2,040 | 2,060 | 1,990 | 2,000 | -5.21% | 14,500 | 32億1200万 | +7.41% | 208.03 | 0.75 |
| 04/17 | 1,910 | 2,370 | 1,910 | 2,110 | +12.23% | 136,300 | 33億8866万 | +13.81% | 219.47 | 0.79 |
| 04/16 | 1,920 | 1,960 | 1,870 | 1,880 | -1.05% | 5,900 | 30億1928万 | +2.12% | 195.55 | 0.7 |
| 04/15 | 1,890 | 1,900 | 1,880 | 1,900 | +1.06% | 1,000 | 30億5140万 | +3.49% | 197.63 | 0.71 |
| 04/14 | 1,910 | 1,940 | 1,880 | 1,880 | -1.05% | 4,800 | 30億1928万 | +2.56% | 195.55 | 0.7 |
| 04/13 | 1,920 | 1,920 | 1,900 | 1,900 | -0.52% | 1,200 | 30億5140万 | +3.88% | 197.63 | 0.71 |
| 04/10 | 1,880 | 1,920 | 1,870 | 1,910 | -0.52% | 3,300 | 30億6746万 | +4.6% | 198.67 | 0.71 |
| 04/09 | 1,940 | 1,940 | 1,890 | 1,920 | -2.04% | 7,800 | 30億8352万 | +5.38% | 199.71 | 0.72 |
| 04/08 | 1,850 | 1,960 | 1,830 | 1,960 | +8.29% | 26,400 | 31億4776万 | +7.69% | 203.87 | 0.73 |
