株価チャート
2015/05/12～2015/10/02
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 |
| 10/02 | 1,040 | 1,040 | 1,028 | 1,032 | -0.86% | 8,000 | 91億3804万 | -2.92% | 45.45 | 1.96 |
| 10/01 | 1,060 | 1,060 | 1,039 | 1,041 | -1.75% | 6,000 | 92億1773万 | -1.79% | 45.85 | 1.98 |
| 09/30 | 1,051 | 1,060 | 1,030 | 1,060 | -0.14% | 5,200 | 93億8154万 | +0.05% | 46.66 | 2.01 |
| 09/29 | 1,077 | 1,084 | 1,032 | 1,061 | -2.75% | 15,800 | 93億9482万 | +0.09% | 46.73 | 2.01 |
| 09/28 | 1,074 | 1,095 | 1,068 | 1,091 | -0.82% | 28,800 | 96億6046万 | +2.83% | 48.05 | 2.07 |
| 09/25 | 1,090 | 1,100 | 1,088 | 1,100 | +1.34% | 31,000 | 97億4015万 | +3.58% | 48.45 | 2.09 |
| 09/24 | 1,090 | 1,090 | 1,065 | 1,086 | -0.64% | 26,200 | 96億1176万 | +2.21% | 47.81 | 2.06 |
| 09/18 | 1,080 | 1,094 | 1,080 | 1,093 | +1.58% | 18,200 | 96億7374万 | +2.78% | 48.12 | 2.07 |
| 09/17 | 1,077 | 1,079 | 1,069 | 1,076 | +0.75% | 14,400 | 95億2321万 | +1.08% | 47.37 | 2.04 |
| 09/16 | 1,074 | 1,082 | 1,060 | 1,068 | -0.09% | 10,000 | 94億5238万 | +0.23% | 47.02 | 2.03 |
| 09/15 | 1,065 | 1,075 | 1,052 | 1,069 | +1.91% | 17,600 | 94億6123万 | +0.14% | 47.06 | 2.03 |
| 09/14 | 1,052 | 1,061 | 1,048 | 1,049 | +0.1% | 11,600 | 92億8414万 | -1.83% | 46.18 | 1.99 |
| 09/11 | 1,040 | 1,050 | 1,040 | 1,048 | +0.34% | 12,800 | 92億7528万 | -2.19% | 46.14 | 1.99 |
| 09/10 | 1,041 | 1,045 | 1,033 | 1,044 | +0.24% | 12,600 | 92億4429万 | -2.7% | 45.98 | 1.98 |
| 09/09 | 1,025 | 1,042 | 1,015 | 1,042 | +3.89% | 12,000 | 92億2215万 | -3.12% | 45.87 | 1.98 |
| 09/08 | 1,034 | 1,035 | 1,001 | 1,003 | -3.37% | 10,400 | 88億7682万 | -7% | 44.15 | 1.9 |
| 09/07 | 1,045 | 1,055 | 1,026 | 1,038 | -1.66% | 10,600 | 91億8674万 | -4.2% | 45.7 | 1.97 |
| 09/04 | 1,091 | 1,092 | 1,050 | 1,055 | -3.3% | 13,200 | 93億4169万 | -2.85% | 46.47 | 2 |
| 09/03 | 1,092 | 1,098 | 1,089 | 1,091 | -0.09% | 4,600 | 96億6046万 | +0.28% | 48.05 | 2.07 |
| 09/02 | 1,085 | 1,105 | 1,072 | 1,092 | -1.13% | 18,200 | 96億6932万 | +0.18% | 48.1 | 2.07 |
| 09/01 | 1,105 | 1,105 | 1,092 | 1,105 | -0.32% | 16,200 | 97億8000万 | +1.24% | 48.65 | 2.1 |
| 08/31 | 1,099 | 1,109 | 1,087 | 1,108 | +2.64% | 24,000 | 98億1099万 | +1.56% | 48.8 | 2.1 |
| 08/28 | 1,077 | 1,080 | 1,051 | 1,080 | +4.25% | 12,800 | 95億5863万 | -0.96% | 47.55 | 2.05 |
| 08/27 | 1,029 | 1,085 | 1,029 | 1,036 | +1.72% | 23,800 | 91億6903万 | -5.09% | 45.61 | 1.97 |
| 08/26 | 1,000 | 1,018 | 982 | 1,018 | +5.99% | 19,400 | 90億1407万 | -6.78% | 44.84 | 1.93 |
| 08/25 | 920 | 1,001 | 905 | 961 | -3.95% | 56,400 | 85億492万 | -12.2% | 42.3 | 1.82 |
| 08/24 | 1,010 | 1,040 | 1,000 | 1,000 | -7.79% | 40,200 | 88億5469万 | -8.93% | 44.04 | 1.9 |
| 08/21 | 1,100 | 1,109 | 1,080 | 1,085 | -1.54% | 22,600 | 96億291万 | -1.41% | 47.77 | 2.06 |
| 08/20 | 1,100 | 1,125 | 1,100 | 1,102 | +0.18% | 8,600 | 97億5344万 | +0.32% | 48.51 | 2.09 |
| 08/19 | 1,113 | 1,117 | 1,100 | 1,100 | -1.61% | 12,200 | 97億3573万 | +0.41% | 48.43 | 2.09 |
| 08/18 | 1,113 | 1,120 | 1,105 | 1,118 | +0.4% | 9,000 | 98億9511万 | +2.34% | 49.22 | 2.12 |
| 08/17 | 1,118 | 1,118 | 1,104 | 1,113 | +0.72% | 14,000 | 98億5526万 | +2.3% | 49.02 | 2.11 |
| 08/14 | 1,110 | 1,110 | 1,091 | 1,105 | -0.45% | 9,000 | 97億8443万 | +2.03% | 48.67 | 2.1 |
| 08/13 | 1,102 | 1,111 | 1,098 | 1,110 | +0.54% | 18,000 | 98億2870万 | +2.87% | 48.89 | 2.11 |
| 08/12 | 1,101 | 1,106 | 1,090 | 1,104 | -0.18% | 7,000 | 97億7557万 | +2.7% | 48.62 | 2.1 |
| 08/11 | 1,110 | 1,110 | 1,104 | 1,106 | -0.23% | 6,800 | 97億9328万 | +3.27% | 48.71 | 2.1 |
| 08/10 | 1,101 | 1,110 | 1,056 | 1,109 | +0.68% | 25,400 | 97億1565万 | +3.89% | 48.33 | 2.08 |
| 08/07 | 1,115 | 1,115 | 1,101 | 1,101 | -0.9% | 7,800 | 96億4992万 | +3.67% | 48 | 2.07 |
| 08/06 | 1,115 | 1,115 | 1,110 | 1,111 | -0.22% | 7,000 | 97億3757万 | +5.01% | 48.44 | 2.09 |
| 08/05 | 1,120 | 1,120 | 1,103 | 1,114 | -0.58% | 9,400 | 97億5948万 | +5.75% | 48.54 | 2.09 |
| 08/04 | 1,117 | 1,120 | 1,112 | 1,120 | +0.27% | 8,400 | 98億1645万 | +6.77% | 48.83 | 2.11 |
| 08/03 | 1,108 | 1,117 | 1,108 | 1,117 | +0.81% | 6,000 | 97億9015万 | +6.99% | 48.7 | 2.1 |
| 07/31 | 1,129 | 1,129 | 1,104 | 1,108 | -1.99% | 24,200 | 97億1127万 | +6.64% | 48.31 | 2.08 |
| 07/30 | 1,120 | 1,132 | 1,117 | 1,131 | +1.3% | 14,400 | 99億848万 | +9.23% | 49.29 | 2.12 |
| 07/29 | 1,110 | 1,116 | 1,104 | 1,116 | +1.27% | 15,600 | 97億8139万 | +8.35% | 48.65 | 2.1 |
| 07/28 | 1,076 | 1,110 | 1,076 | 1,102 | +0.82% | 22,800 | 96億5868万 | +7.51% | 48.04 | 2.07 |
| 07/27 | 1,108 | 1,109 | 1,083 | 1,093 | +0.51% | 17,200 | 95億7980万 | +7.16% | 47.65 | 2.05 |
| 07/24 | 1,095 | 1,100 | 1,075 | 1,088 | +0.32% | 10,600 | 95億3160万 | +7.04% | 47.41 | 2.04 |
| 07/23 | 1,070 | 1,085 | 1,064 | 1,084 | +2.02% | 15,800 | 95億92万 | +7.11% | 47.26 | 2.04 |
| 07/22 | 1,050 | 1,066 | 1,048 | 1,063 | +1.09% | 16,800 | 93億1248万 | +5.41% | 46.32 | 2 |
| 07/21 | 1,050 | 1,054 | 1,040 | 1,051 | +0.86% | 22,400 | 92億1168万 | +4.58% | 45.82 | 1.98 |
| 07/17 | 1,048 | 1,050 | 1,041 | 1,042 | +0.1% | 12,400 | 91億3280万 | +3.89% | 45.43 | 1.96 |
| 07/16 | 1,030 | 1,044 | 1,022 | 1,041 | +1.17% | 9,800 | 91億2404万 | +4% | 45.38 | 1.96 |
| 07/15 | 1,030 | 1,030 | 1,013 | 1,029 | +0.39% | 12,400 | 90億1886万 | +3% | 44.86 | 1.93 |
| 07/14 | 1,015 | 1,028 | 1,011 | 1,025 | +1.18% | 12,600 | 89億8380万 | +2.81% | 44.69 | 1.93 |
| 07/13 | 1,008 | 1,018 | 1,008 | 1,013 | +0.9% | 8,400 | 88億7863万 | +1.81% | 44.16 | 1.9 |
| 07/10 | 1,000 | 1,008 | 1,000 | 1,004 | +0.05% | 17,800 | 87億9974万 | +1.01% | 43.77 | 1.89 |
| 07/09 | 993 | 1,005 | 975 | 1,004 | +0.6% | 42,800 | 87億9536万 | +0.96% | 43.75 | 1.89 |
| 07/08 | 1,002 | 1,005 | 993 | 998 | -0.45% | 30,600 | 87億4277万 | +0.45% | 43.49 | 1.87 |
| 07/07 | 1,000 | 1,007 | 1,000 | 1,002 | +0.2% | 8,600 | 87億8221万 | +1.01% | 43.68 | 1.88 |
| 07/06 | 1,000 | 1,007 | 1,000 | 1,000 | +0.1% | 14,400 | 87億6469万 | +0.91% | 43.6 | 1.88 |
| 07/03 | 1,003 | 1,003 | 999 | 999 | -0.1% | 13,000 | 87億5592万 | +0.91% | 43.55 | 1.88 |
| 07/02 | 1,000 | 1,003 | 996 | 1,000 | +0.7% | 9,400 | 87億6469万 | +1.11% | 43.6 | 1.88 |
| 07/01 | 999 | 999 | 993 | 993 | -0.15% | 6,200 | 87億333万 | +0.51% | 43.29 | 1.87 |
| 06/30 | 988 | 1,000 | 983 | 995 | 0% | 17,200 | 87億1648万 | +0.76% | 43.36 | 1.87 |
| 06/29 | 997 | 999 | 986 | 995 | -0.8% | 22,000 | 87億1648万 | +0.86% | 43.36 | 1.87 |
| 06/26 | 1,002 | 1,008 | 1,001 | 1,003 | +0.15% | 8,400 | 87億8660万 | +1.88% | 43.71 | 1.88 |
| 06/25 | 1,005 | 1,005 | 1,001 | 1,001 | +0.1% | 11,400 | 87億7345万 | +1.83% | 43.64 | 1.88 |
| 06/24 | 999 | 1,000 | 995 | 1,000 | +0.3% | 12,000 | 87億6469万 | +1.94% | 43.6 | 1.88 |
| 06/23 | 995 | 997 | 992 | 997 | +0.5% | 10,000 | 87億3839万 | +1.73% | 43.47 | 1.87 |
| 06/22 | 995 | 996 | 991 | 992 | -0.4% | 7,600 | 86億9457万 | +1.33% | 43.25 | 1.86 |
| 06/19 | 982 | 997 | 982 | 996 | +1.43% | 10,400 | 87億2963万 | +1.84% | 43.42 | 1.87 |
| 06/18 | 988 | 989 | 982 | 982 | -0.56% | 6,200 | 86億692万 | +0.61% | 42.81 | 1.85 |
| 06/17 | 999 | 999 | 985 | 988 | -0.2% | 10,600 | 86億5513万 | +1.28% | 43.05 | 1.86 |
| 06/16 | 998 | 999 | 990 | 990 | -0.85% | 11,600 | 86億7266万 | +1.7% | 43.14 | 1.86 |
| 06/15 | 993 | 1,001 | 992 | 998 | +0.91% | 14,200 | 87億4716万 | +2.78% | 43.51 | 1.88 |
| 06/12 | 986 | 990 | 985 | 989 | +0.36% | 13,200 | 86億6827万 | +2.17% | 43.12 | 1.86 |
| 06/11 | 988 | 988 | 981 | 986 | +0.56% | 6,600 | 86億3760万 | +2.02% | 42.96 | 1.85 |
| 06/10 | 980 | 988 | 980 | 980 | -0.31% | 10,800 | 85億8939万 | +1.77% | 42.72 | 1.84 |
| 06/09 | 990 | 990 | 983 | 983 | -0.51% | 11,600 | 86億1569万 | +2.29% | 42.86 | 1.85 |
| 06/08 | 987 | 990 | 985 | 988 | +0.15% | 14,400 | 86億5951万 | +3.13% | 43.07 | 1.86 |
| 06/05 | 983 | 988 | 983 | 987 | +0.66% | 5,800 | 86億4636万 | +3.19% | 43.01 | 1.85 |
| 06/04 | 978 | 988 | 978 | 980 | +0.26% | 13,400 | 85億8939万 | +2.83% | 42.72 | 1.84 |
| 06/03 | 976 | 980 | 973 | 978 | +0.15% | 15,600 | 85億6748万 | +2.89% | 42.62 | 1.84 |
| 06/02 | 977 | 977 | 974 | 976 | -0.1% | 8,000 | 85億5433万 | +2.95% | 42.55 | 1.83 |
| 06/01 | 977 | 977 | 975 | 977 | +0.46% | 7,200 | 85億6310万 | +3.28% | 42.59 | 1.84 |
| 05/29 | 972 | 975 | 970 | 973 | +0.26% | 10,400 | 85億2366万 | +3.13% | 42.4 | 1.83 |
| 05/28 | 975 | 975 | 968 | 970 | -0.05% | 9,000 | 85億174万 | +3.08% | 42.29 | 1.82 |
| 05/27 | 963 | 972 | 960 | 971 | +0.62% | 15,200 | 85億613万 | +3.35% | 42.31 | 1.82 |
| 05/26 | 963 | 965 | 960 | 965 | +0.21% | 6,600 | 84億5354万 | +2.93% | 42.05 | 1.81 |
| 05/25 | 965 | 965 | 961 | 963 | -0.47% | 9,400 | 84億3601万 | +2.94% | 41.96 | 1.81 |
| 05/22 | 964 | 969 | 958 | 967 | +0.16% | 11,800 | 84億7545万 | +3.64% | 42.16 | 1.82 |
| 05/21 | 967 | 970 | 964 | 966 | -0.1% | 11,600 | 84億6230万 | +3.71% | 42.09 | 1.81 |
| 05/20 | 966 | 968 | 965 | 967 | -0.05% | 8,200 | 84億7107万 | +4.04% | 42.14 | 1.82 |
| 05/19 | 968 | 970 | 962 | 967 | -0.05% | 10,000 | 84億7545万 | +4.31% | 42.16 | 1.82 |
| 05/18 | 972 | 972 | 958 | 968 | +1.26% | 15,800 | 84億7983万 | +4.59% | 42.18 | 1.82 |
| 05/15 | 948 | 958 | 948 | 956 | +1.06% | 15,200 | 83億7466万 | +3.52% | 41.66 | 1.8 |
| 05/14 | 945 | 947 | 940 | 946 | +0.53% | 11,800 | 82億8701万 | +2.55% | 41.22 | 1.78 |
| 05/13 | 933 | 945 | 933 | 941 | +0.91% | 10,000 | 82億4319万 | +2.12% | 41 | 1.77 |
| 05/12 | 930 | 936 | 928 | 932 | +0.49% | 13,600 | 81億6869万 | +1.3% | 40.63 | 1.75 |
