株価チャート
2015/04/07～2015/08/31
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 | 3/1, 株式併合 10→1 |
| 2015 |
| 08/31 | 3,060 | 3,060 | 2,910 | 2,940 | -5.16% | 6,400 | 33億4777万 | -15.86% | 218.98 | 2.28 |
| 08/28 | 3,100 | 3,140 | 3,080 | 3,100 | -2.52% | 3,700 | 35億2997万 | -12.01% | 230.9 | 2.4 |
| 08/27 | 3,060 | 3,180 | 2,960 | 3,180 | -6.47% | 11,800 | 36億2106万 | -10.3% | 236.86 | 2.46 |
| 08/26 | 3,100 | 3,400 | 3,100 | 3,400 | +7.59% | 6,100 | 38億7158万 | -4.55% | 253.25 | 2.63 |
| 08/25 | 2,860 | 3,210 | 2,770 | 3,160 | +4.64% | 10,800 | 35億9829万 | -11.56% | 235.37 | 2.45 |
| 08/24 | 3,160 | 3,250 | 3,000 | 3,020 | -11.18% | 8,400 | 34億3887万 | -15.97% | 224.94 | 2.34 |
| 08/21 | 3,450 | 3,500 | 3,400 | 3,400 | -3.95% | 8,200 | 38億7158万 | -6.13% | 253.25 | 2.63 |
| 08/20 | 3,500 | 3,550 | 3,490 | 3,540 | 0% | 2,400 | 40億3099万 | -2.59% | 263.68 | 2.74 |
| 08/19 | 3,600 | 3,600 | 3,480 | 3,540 | -1.94% | 6,800 | 40億3099万 | -2.8% | 263.68 | 2.74 |
| 08/18 | 3,600 | 3,620 | 3,560 | 3,610 | 0% | 5,000 | 41億1070万 | -1.15% | 268.89 | 2.8 |
| 08/17 | 3,620 | 3,630 | 3,610 | 3,610 | -0.55% | 1,400 | 41億1070万 | -1.55% | 268.89 | 2.8 |
| 08/14 | 3,590 | 3,630 | 3,590 | 3,630 | +1.11% | 1,800 | 41億3348万 | -0.58% | 270.38 | 2.81 |
| 08/13 | 3,600 | 3,610 | 3,590 | 3,590 | -0.83% | 1,200 | 40億8793万 | -1.54% | 267.4 | 2.78 |
| 08/12 | 3,610 | 3,620 | 3,600 | 3,620 | +0.84% | 2,100 | 41億2209万 | -0.77% | 269.63 | 2.8 |
| 08/11 | 3,580 | 3,630 | 3,580 | 3,590 | +0.56% | 1,900 | 40億8793万 | -1.83% | 267.4 | 2.78 |
| 08/10 | 3,580 | 3,590 | 3,570 | 3,570 | -0.83% | 2,400 | 40億6515万 | -2.62% | 265.91 | 2.76 |
| 08/07 | 3,600 | 3,630 | 3,590 | 3,600 | -0.55% | 2,600 | 40億9932万 | -2.07% | 268.14 | 2.79 |
| 08/06 | 3,650 | 3,650 | 3,620 | 3,620 | -0.28% | 1,100 | 41億2209万 | -1.84% | 269.63 | 2.8 |
| 08/05 | 3,660 | 3,660 | 3,620 | 3,630 | -0.55% | 2,100 | 41億3348万 | -1.87% | 270.38 | 2.81 |
| 08/04 | 3,640 | 3,660 | 3,630 | 3,650 | +0.27% | 2,300 | 41億5625万 | -1.51% | 271.87 | 2.83 |
| 08/03 | 3,690 | 3,690 | 3,600 | 3,640 | -1.36% | 3,000 | 41億4486万 | -1.97% | 271.12 | 2.82 |
| 07/31 | 3,660 | 3,700 | 3,660 | 3,690 | +0.82% | 900 | 42億180万 | -0.91% | 274.85 | 2.86 |
| 07/30 | 3,740 | 3,740 | 3,610 | 3,660 | -1.35% | 2,700 | 41億6764万 | -1.9% | 272.61 | 2.83 |
| 07/29 | 3,690 | 3,710 | 3,670 | 3,710 | +1.37% | 1,900 | 42億2457万 | -0.86% | 276.34 | 2.87 |
| 07/28 | 3,620 | 3,700 | 3,600 | 3,660 | +0.27% | 5,700 | 41億6764万 | -2.37% | 272.61 | 2.83 |
| 07/27 | 3,650 | 3,660 | 3,610 | 3,650 | -0.27% | 4,300 | 41億5625万 | -2.9% | 271.87 | 2.83 |
| 07/24 | 3,620 | 3,660 | 3,610 | 3,660 | +1.39% | 2,100 | 41億6764万 | -2.92% | 272.61 | 2.83 |
| 07/23 | 3,660 | 3,700 | 3,610 | 3,610 | -1.37% | 4,200 | 41億1070万 | -4.5% | 268.89 | 2.8 |
| 07/22 | 3,700 | 3,710 | 3,660 | 3,660 | -0.81% | 2,100 | 41億6764万 | -3.56% | 272.61 | 2.83 |
| 07/21 | 3,710 | 3,720 | 3,660 | 3,690 | -1.07% | 2,600 | 42億180万 | -3.02% | 274.85 | 2.86 |
| 07/17 | 3,700 | 3,740 | 3,660 | 3,730 | +0.81% | 3,500 | 42億4735万 | -2.25% | 277.83 | 2.89 |
| 07/16 | 3,760 | 3,780 | 3,640 | 3,700 | -1.07% | 4,400 | 42億1319万 | -3.24% | 275.59 | 2.87 |
| 07/15 | 3,780 | 3,830 | 3,620 | 3,740 | -0.8% | 4,600 | 42億5873万 | -2.4% | 278.57 | 2.9 |
| 07/14 | 4,080 | 4,230 | 3,720 | 3,770 | -5.75% | 48,300 | 42億9289万 | -1.82% | 280.81 | 2.92 |
| 07/13 | 3,280 | 4,000 | 3,220 | 4,000 | +25% | 20,900 | 45億5480万 | +3.98% | 297.94 | 3.1 |
| 07/10 | 3,180 | 3,250 | 3,000 | 3,200 | -8.57% | 24,000 | 36億4384万 | -16.84% | 238.35 | 2.48 |
| 07/09 | 3,500 | 3,550 | 3,120 | 3,500 | -4.11% | 13,100 | 39億8545万 | -9.7% | 260.7 | 2.71 |
| 07/08 | 3,880 | 3,880 | 3,570 | 3,650 | -4.95% | 12,500 | 41億5625万 | -6.19% | 271.87 | 2.83 |
| 07/07 | 3,850 | 3,880 | 3,840 | 3,840 | +0.79% | 3,300 | 43億7260万 | -1.59% | 286.02 | 2.97 |
| 07/06 | 3,840 | 3,890 | 3,800 | 3,810 | -0.78% | 4,900 | 43億3844万 | -2.48% | 283.79 | 2.95 |
| 07/03 | 3,860 | 3,930 | 3,800 | 3,840 | -1.54% | 9,900 | 43億7260万 | -1.87% | 286.02 | 2.97 |
| 07/02 | 3,930 | 3,940 | 3,900 | 3,900 | +0.26% | 3,300 | 44億4093万 | -0.48% | 290.49 | 3.02 |
| 07/01 | 3,820 | 3,890 | 3,820 | 3,890 | +2.1% | 1,900 | 44億2954万 | -0.64% | 289.74 | 3.01 |
| 06/30 | 3,800 | 3,830 | 3,800 | 3,810 | -0.26% | 2,300 | 43億3844万 | -2.68% | 283.79 | 2.95 |
| 06/29 | 3,880 | 3,880 | 3,810 | 3,820 | -2.55% | 6,500 | 43億4983万 | -2.53% | 284.53 | 2.96 |
| 06/26 | 3,910 | 3,930 | 3,900 | 3,920 | +1.55% | 2,900 | 44億6370万 | -0.08% | 291.98 | 3.04 |
| 06/25 | 3,910 | 3,920 | 3,860 | 3,860 | -1.53% | 4,100 | 43億9538万 | -1.68% | 287.51 | 2.99 |
| 06/24 | 3,900 | 3,920 | 3,890 | 3,920 | +0.51% | 1,400 | 44億6370万 | -0.28% | 291.98 | 3.04 |
| 06/23 | 3,950 | 3,950 | 3,860 | 3,900 | -0.26% | 5,600 | 44億4093万 | -0.99% | 290.49 | 3.02 |
| 06/22 | 3,900 | 3,950 | 3,900 | 3,910 | 0% | 4,800 | 44億5231万 | -0.76% | 291.23 | 3.03 |
| 06/19 | 3,940 | 3,940 | 3,890 | 3,910 | -0.26% | 3,400 | 44億5231万 | -0.71% | 291.23 | 3.03 |
| 06/18 | 3,990 | 3,990 | 3,920 | 3,920 | -1.51% | 2,500 | 44億6370万 | -0.33% | 291.98 | 3.04 |
| 06/17 | 3,950 | 4,010 | 3,950 | 3,980 | +1.53% | 3,500 | 45億3202万 | +1.3% | 296.45 | 3.08 |
| 06/16 | 3,970 | 4,020 | 3,920 | 3,920 | -1.26% | 7,300 | 44億6370万 | -0.15% | 291.98 | 3.04 |
| 06/15 | 3,960 | 3,970 | 3,950 | 3,970 | +1.28% | 2,000 | 45億2063万 | +1.12% | 295.7 | 3.07 |
| 06/12 | 3,910 | 3,940 | 3,890 | 3,920 | +0.26% | 1,500 | 44億6370万 | -0.08% | 291.98 | 3.04 |
| 06/11 | 3,940 | 3,940 | 3,910 | 3,910 | -0.76% | 2,000 | 44億5231万 | -0.31% | 291.23 | 3.03 |
| 06/10 | 3,970 | 3,970 | 3,930 | 3,940 | 0% | 2,200 | 44億8647万 | +0.43% | 293.47 | 3.05 |
| 06/09 | 4,010 | 4,030 | 3,940 | 3,940 | -1.75% | 2,600 | 44億8647万 | +0.36% | 293.47 | 3.05 |
| 06/08 | 3,970 | 4,020 | 3,960 | 4,010 | +2.56% | 4,600 | 45億6618万 | +1.98% | 298.68 | 3.11 |
| 06/05 | 3,860 | 3,940 | 3,850 | 3,910 | +0.77% | 3,000 | 44億5231万 | -0.71% | 291.23 | 3.03 |
| 06/04 | 3,930 | 3,970 | 3,880 | 3,880 | -1.27% | 4,500 | 44億1815万 | -1.62% | 289 | 3 |
| 06/03 | 3,950 | 3,950 | 3,870 | 3,930 | -0.76% | 3,500 | 44億7509万 | -0.28% | 292.72 | 3.04 |
| 06/02 | 3,970 | 3,970 | 3,920 | 3,960 | +0.25% | 2,500 | 45億925万 | +0.81% | 294.96 | 3.07 |
| 06/01 | 4,000 | 4,000 | 3,950 | 3,950 | -1.25% | 4,100 | 44億9786万 | +0.89% | 294.21 | 3.06 |
| 05/29 | 3,850 | 4,020 | 3,850 | 4,000 | +5.26% | 10,900 | 45億5480万 | +2.51% | 297.97 | 3.1 |
| 05/28 | 3,850 | 3,890 | 3,800 | 3,800 | -2.31% | 5,900 | 43億2706万 | -2.19% | 283.07 | 2.94 |
| 05/27 | 3,880 | 3,890 | 3,840 | 3,890 | -0.26% | 4,300 | 44億2954万 | +0.23% | 289.77 | 3.01 |
| 05/26 | 3,910 | 3,930 | 3,880 | 3,900 | -0.51% | 4,300 | 44億4093万 | +0.88% | 290.52 | 3.02 |
| 05/25 | 4,000 | 4,040 | 3,920 | 3,920 | -2% | 4,500 | 44億6370万 | +1.74% | 292.01 | 3.04 |
| 05/22 | 3,930 | 4,020 | 3,920 | 4,000 | +0.25% | 5,400 | 45億5480万 | +4.17% | 297.97 | 3.1 |
| 05/21 | 4,110 | 4,160 | 3,990 | 3,990 | -2.92% | 7,600 | 45億4341万 | +4.34% | 297.22 | 3.09 |
| 05/20 | 3,990 | 4,200 | 3,980 | 4,110 | +4.85% | 29,200 | 46億8005万 | +7.99% | 306.16 | 3.18 |
| 05/19 | 3,870 | 3,950 | 3,840 | 3,920 | +1.55% | 6,800 | 44億6370万 | +3.59% | 292.01 | 3.04 |
| 05/18 | 3,800 | 3,880 | 3,750 | 3,860 | +1.58% | 4,800 | 43億9538万 | +2.41% | 287.54 | 2.99 |
| 05/15 | 3,810 | 3,880 | 3,750 | 3,800 | -0.26% | 4,800 | 43億2706万 | +1.12% | 283.07 | 2.94 |
| 05/14 | 3,900 | 3,920 | 3,750 | 3,810 | -2.31% | 8,800 | 43億3844万 | +1.63% | 283.81 | 2.95 |
| 05/13 | 3,940 | 3,950 | 3,850 | 3,900 | -0.76% | 2,000 | 44億4093万 | +4% | 290.52 | 3.02 |
| 05/12 | 3,950 | 3,950 | 3,800 | 3,930 | +0.77% | 3,000 | 44億7509万 | +4.83% | 292.75 | 3.04 |
| 05/11 | 3,880 | 3,990 | 3,850 | 3,900 | +0.52% | 3,500 | 44億4093万 | +4.03% | 290.52 | 3.02 |
| 05/08 | 4,020 | 4,020 | 3,780 | 3,880 | -1.52% | 8,300 | 44億1815万 | +3.52% | 289.03 | 3 |
| 05/07 | 4,050 | 4,050 | 3,830 | 3,940 | -1.99% | 8,300 | 44億8647万 | +5.24% | 293.5 | 3.05 |
| 05/01 | 4,050 | 4,050 | 3,800 | 4,020 | -1.71% | 9,500 | 45億7757万 | +7.52% | 299.46 | 3.11 |
| 04/30 | 4,080 | 4,100 | 3,970 | 4,090 | -1.68% | 11,400 | 46億5728万 | +9.68% | 304.67 | 3.17 |
| 04/28 | 4,200 | 4,420 | 4,110 | 4,160 | +2.46% | 42,400 | 47億3699万 | +11.92% | 309.88 | 3.22 |
| 04/27 | 3,830 | 4,060 | 3,830 | 4,060 | +6.56% | 28,700 | 46億2312万 | +9.61% | 302.44 | 3.14 |
| 04/24 | 3,610 | 3,870 | 3,590 | 3,810 | +5.54% | 13,400 | 43億3844万 | +3.11% | 283.81 | 2.95 |
| 04/23 | 3,620 | 3,650 | 3,610 | 3,610 | -0.55% | 3,900 | 41億1070万 | -2.14% | 268.91 | 2.8 |
| 04/22 | 3,610 | 3,660 | 3,610 | 3,630 | 0% | 3,100 | 41億3348万 | -1.65% | 270.4 | 2.81 |
| 04/21 | 3,690 | 3,700 | 3,590 | 3,630 | +1.68% | 2,800 | 41億3348万 | -1.68% | 270.4 | 2.81 |
| 04/20 | 3,610 | 3,660 | 3,550 | 3,570 | -3.25% | 4,800 | 40億6515万 | -3.3% | 265.93 | 2.76 |
| 04/17 | 3,500 | 4,000 | 3,500 | 3,690 | +5.13% | 18,800 | 42億180万 | -0.22% | 274.87 | 2.86 |
| 04/16 | 3,580 | 3,580 | 3,490 | 3,510 | -1.96% | 6,600 | 39億9683万 | -5.11% | 261.46 | 2.72 |
| 04/15 | 3,570 | 3,580 | 3,550 | 3,580 | -0.28% | 3,100 | 40億7654万 | -3.5% | 266.68 | 2.77 |
| 04/14 | 3,540 | 3,600 | 3,540 | 3,590 | -0.28% | 3,400 | 40億8793万 | -3.44% | 267.42 | 2.78 |
| 04/13 | 3,580 | 3,610 | 3,540 | 3,600 | +1.41% | 3,500 | 40億9932万 | -3.23% | 268.17 | 2.79 |
| 04/10 | 3,530 | 3,590 | 3,530 | 3,550 | -0.28% | 4,400 | 40億4238万 | -4.7% | 264.44 | 2.75 |
| 04/09 | 3,530 | 3,590 | 3,520 | 3,560 | +0.56% | 3,300 | 40億5377万 | -4.53% | 265.19 | 2.76 |
| 04/08 | 3,590 | 3,590 | 3,510 | 3,540 | -1.39% | 6,600 | 40億3099万 | -5.32% | 263.7 | 2.74 |
| 04/07 | 3,590 | 3,670 | 3,570 | 3,590 | +0.28% | 10,400 | 40億8793万 | -4.45% | 267.42 | 2.78 |
