株価チャート
2015/07/27～2015/12/24
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 | 5/1, 株式分割 1→1.05 |
| 2015 |
| 12/24 | 2,764 | 2,814 | 2,762 | 2,814 | +0.85% | 1,680 | 149億9810万 | -1.01% | 17.88 | 1.34 |
| 12/22 | 2,771 | 2,790 | 2,771 | 2,790 | +0.65% | 735 | 148億7121万 | -1.85% | 17.73 | 1.33 |
| 12/21 | 2,779 | 2,810 | 2,771 | 2,772 | -1.39% | 630 | 147億7478万 | -2.45% | 17.61 | 1.32 |
| 12/18 | 2,795 | 2,842 | 2,795 | 2,811 | +0.41% | 315 | 149億8287万 | -1.25% | 17.86 | 1.34 |
| 12/17 | 2,819 | 2,819 | 2,800 | 2,800 | -0.68% | 315 | 149億2197万 | -1.72% | 17.79 | 1.33 |
| 12/16 | 2,824 | 2,890 | 2,796 | 2,819 | +0.68% | 1,365 | 150億2348万 | -1.19% | 17.91 | 1.34 |
| 12/15 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 1,155 | 149億2197万 | -1.93% | 17.79 | 1.33 |
| 12/14 | 2,800 | 2,800 | 2,783 | 2,800 | -1.64% | 525 | 149億2197万 | -2.06% | 17.79 | 1.33 |
| 12/11 | 2,810 | 2,856 | 2,781 | 2,847 | +1.29% | 2,940 | 151億7066万 | -0.64% | 18.08 | 1.36 |
| 12/10 | 2,786 | 2,810 | 2,763 | 2,810 | -2.45% | 4,095 | 149億7780万 | -2.01% | 17.85 | 1.34 |
| 12/09 | 2,886 | 2,886 | 2,857 | 2,881 | -0.17% | 420 | 153億5338万 | +0.35% | 18.3 | 1.37 |
| 12/08 | 2,886 | 2,886 | 2,886 | 2,886 | 0% | 105 | 153億7876万 | +0.44% | 18.33 | 1.38 |
| 12/07 | 2,838 | 2,886 | 2,838 | 2,886 | +0.66% | 315 | 153億7876万 | +0.27% | 18.33 | 1.38 |
| 12/04 | 2,881 | 2,881 | 2,867 | 2,867 | -0.5% | 315 | 152億7725万 | -0.64% | 18.21 | 1.37 |
| 12/03 | 2,914 | 2,914 | 2,881 | 2,881 | 0% | 210 | 153億5338万 | -0.42% | 18.3 | 1.37 |
| 12/02 | 2,895 | 2,914 | 2,849 | 2,881 | 0% | 735 | 153億5338万 | -0.83% | 18.3 | 1.37 |
| 12/01 | 2,853 | 2,890 | 2,843 | 2,881 | -0.82% | 2,310 | 153億5338万 | -1.24% | 18.3 | 1.37 |
| 11/30 | 2,924 | 2,924 | 2,905 | 2,905 | -0.16% | 630 | 154億8027万 | -0.76% | 18.45 | 1.38 |
| 11/27 | 2,910 | 2,914 | 2,910 | 2,910 | +0.16% | 1,050 | 155億565万 | -0.94% | 18.48 | 1.39 |
| 11/26 | 2,881 | 2,905 | 2,881 | 2,905 | +1.16% | 315 | 154億8027万 | -1.43% | 18.45 | 1.38 |
| 11/25 | 2,848 | 2,943 | 2,847 | 2,871 | +0.87% | 2,205 | 153億263万 | -2.89% | 18.24 | 1.37 |
| 11/24 | 2,808 | 2,847 | 2,800 | 2,847 | +1.32% | 1,470 | 151億7066万 | -4.06% | 18.08 | 1.36 |
| 11/20 | 2,762 | 2,810 | 2,762 | 2,810 | +0.96% | 840 | 149億7272万 | -5.66% | 17.85 | 1.34 |
| 11/19 | 2,807 | 2,847 | 2,751 | 2,783 | -1.62% | 3,780 | 148億3061万 | -6.9% | 17.68 | 1.33 |
| 11/18 | 2,832 | 2,832 | 2,719 | 2,829 | +0.85% | 10,290 | 150億7423万 | -5.75% | 17.97 | 1.35 |
| 11/17 | 2,795 | 2,834 | 2,794 | 2,805 | +1.06% | 2,205 | 149億4734万 | -6.79% | 17.82 | 1.34 |
| 11/16 | 2,876 | 2,876 | 2,750 | 2,775 | -3.51% | 6,195 | 147億9000万 | -8.07% | 17.63 | 1.32 |
| 11/13 | 2,867 | 2,876 | 2,867 | 2,876 | 0% | 525 | 153億2801万 | -5.14% | 18.27 | 1.37 |
| 11/12 | 2,886 | 2,895 | 2,867 | 2,876 | -0.49% | 1,050 | 153億2801万 | -5.39% | 18.27 | 1.37 |
| 11/11 | 2,886 | 2,905 | 2,886 | 2,890 | +0.33% | 1,785 | 154億414万 | -5.23% | 18.36 | 1.38 |
| 11/10 | 2,900 | 2,905 | 2,881 | 2,881 | -0.82% | 1,470 | 153億5338万 | -5.88% | 18.3 | 1.37 |
| 11/09 | 2,933 | 2,948 | 2,881 | 2,905 | -0.97% | 1,260 | 154億8027万 | -5.41% | 18.45 | 1.38 |
| 11/06 | 2,905 | 2,933 | 2,886 | 2,933 | 0% | 840 | 156億3254万 | -5.01% | 18.63 | 1.4 |
| 11/05 | 2,886 | 2,933 | 2,886 | 2,933 | +1.65% | 840 | 156億3254万 | -5.5% | 18.63 | 1.4 |
| 11/04 | 2,933 | 2,933 | 2,857 | 2,886 | -1.62% | 2,310 | 153億7876万 | -7.51% | 18.33 | 1.38 |
| 11/02 | 3,000 | 3,000 | 2,854 | 2,933 | -2.22% | 3,570 | 156億3254万 | -6.61% | 18.63 | 1.4 |
| 10/30 | 3,000 | 3,114 | 2,957 | 3,000 | -1.87% | 7,560 | 159億8782万 | -5% | 19.06 | 1.43 |
| 10/29 | 3,086 | 3,124 | 3,019 | 3,057 | -0.77% | 2,625 | 162億9235万 | -3.47% | 19.42 | 1.46 |
| 10/28 | 2,976 | 3,081 | 2,962 | 3,081 | -3% | 8,820 | 164億1924万 | -2.75% | 19.57 | 1.47 |
| 10/27 | 3,186 | 3,219 | 3,167 | 3,176 | +0.15% | 9,135 | 169億2679万 | +0.39% | 20.18 | 1.51 |
| 10/26 | 3,152 | 3,176 | 3,152 | 3,171 | +0.76% | 4,620 | 169億141万 | +0.52% | 20.15 | 1.51 |
| 10/23 | 3,143 | 3,162 | 3,143 | 3,148 | -0.15% | 3,885 | 167億7452万 | -0.08% | 19.99 | 1.5 |
| 10/22 | 3,148 | 3,167 | 3,148 | 3,152 | +0.15% | 2,520 | 167億9990万 | +0.14% | 20.03 | 1.5 |
| 10/21 | 3,162 | 3,171 | 3,143 | 3,148 | -0.45% | 2,835 | 167億7452万 | -0.2% | 19.99 | 1.5 |
| 10/20 | 3,129 | 3,167 | 3,129 | 3,162 | +1.07% | 3,045 | 168億5066万 | +0.12% | 20.09 | 1.51 |
| 10/19 | 3,176 | 3,176 | 3,129 | 3,129 | +0.46% | 1,680 | 166億7301万 | -1.03% | 19.87 | 1.49 |
| 10/16 | 3,086 | 3,114 | 3,086 | 3,114 | +0.93% | 1,470 | 165億9688万 | -1.66% | 19.78 | 1.48 |
| 10/15 | 3,067 | 3,086 | 3,067 | 3,086 | +0.62% | 840 | 164億4462万 | -2.84% | 19.6 | 1.47 |
| 10/14 | 3,038 | 3,067 | 3,038 | 3,067 | +0.62% | 1,995 | 163億4311万 | -3.75% | 19.48 | 1.46 |
| 10/13 | 3,038 | 3,048 | 3,024 | 3,048 | -0.16% | 2,730 | 162億4160万 | -4.64% | 19.36 | 1.45 |
| 10/09 | 3,067 | 3,095 | 3,029 | 3,052 | -1.23% | 3,465 | 162億6697万 | -4.7% | 19.39 | 1.45 |
| 10/08 | 3,090 | 3,105 | 3,062 | 3,090 | +0.15% | 1,995 | 164億6999万 | -3.72% | 19.63 | 1.47 |
| 10/07 | 3,100 | 3,105 | 3,086 | 3,086 | -1.52% | 2,835 | 164億4462万 | -4.17% | 19.6 | 1.47 |
| 10/06 | 3,162 | 3,167 | 3,110 | 3,133 | -0.3% | 2,100 | 166億9839万 | -2.54% | 19.9 | 1.49 |
| 10/05 | 3,143 | 3,186 | 3,143 | 3,143 | 0% | 2,625 | 167億4915万 | -1.85% | 19.96 | 1.5 |
| 10/02 | 3,290 | 3,310 | 3,076 | 3,143 | -5.58% | 6,510 | 167億4915万 | -1.91% | 19.96 | 1.5 |
| 10/01 | 3,338 | 3,371 | 3,329 | 3,329 | -0.29% | 1,365 | 177億3887万 | +3.53% | 21.14 | 1.59 |
| 09/30 | 3,371 | 3,414 | 3,338 | 3,338 | +0.43% | 3,465 | 177億8962万 | +3.6% | 21.2 | 1.59 |
| 09/29 | 3,405 | 3,405 | 3,286 | 3,324 | -2.38% | 2,205 | 177億1349万 | +2.9% | 21.11 | 1.58 |
| 09/28 | 3,424 | 3,438 | 3,386 | 3,405 | +0.85% | 2,625 | 181億4491万 | +5.15% | 21.63 | 1.62 |
| 09/25 | 3,224 | 3,376 | 3,224 | 3,376 | +4.88% | 3,675 | 179億9264万 | +4.14% | 21.45 | 1.61 |
| 09/24 | 3,214 | 3,219 | 3,105 | 3,219 | +4.48% | 3,255 | 171億5519万 | -0.8% | 20.45 | 1.53 |
| 09/18 | 2,976 | 3,081 | 2,976 | 3,081 | +3.52% | 1,890 | 164億1924万 | -5.29% | 19.57 | 1.47 |
| 09/17 | 2,924 | 2,976 | 2,905 | 2,976 | +0.48% | 2,205 | 158億6093万 | -8.99% | 18.91 | 1.42 |
| 09/16 | 2,971 | 3,038 | 2,919 | 2,962 | -2.51% | 4,410 | 157億8480万 | -9.89% | 18.82 | 1.41 |
| 09/15 | 3,100 | 3,200 | 2,971 | 3,038 | -2% | 7,140 | 161億9084万 | -8.19% | 19.3 | 1.45 |
| 09/14 | 3,110 | 3,148 | 3,100 | 3,100 | -6.06% | 6,930 | 165億2075万 | -6.93% | 19.69 | 1.48 |
| 09/11 | 3,229 | 3,300 | 3,229 | 3,300 | +1.91% | 945 | 175億8660万 | -1.55% | 20.96 | 1.57 |
| 09/10 | 3,238 | 3,238 | 3,238 | 3,238 | -0.15% | 315 | 172億5670万 | -3.77% | 20.57 | 1.54 |
| 09/09 | 3,295 | 3,295 | 3,243 | 3,243 | -1.59% | 1,050 | 172億8207万 | -4.06% | 20.6 | 1.55 |
| 09/07 | 3,333 | 3,333 | 3,286 | 3,295 | -1.14% | 630 | 175億6123万 | -2.71% | 20.93 | 1.57 |
| 09/03 | 3,362 | 3,362 | 3,286 | 3,333 | +0.43% | 840 | 177億6425万 | -1.73% | 21.17 | 1.59 |
| 09/02 | 3,267 | 3,319 | 3,176 | 3,319 | 0% | 1,995 | 176億8811万 | -2.18% | 21.08 | 1.58 |
| 09/01 | 3,267 | 3,348 | 3,262 | 3,319 | +2.5% | 1,365 | 176億8811万 | -2.27% | 21.08 | 1.58 |
| 08/31 | 3,286 | 3,314 | 3,238 | 3,238 | +0.29% | 1,680 | 172億5670万 | -4.71% | 20.57 | 1.54 |
| 08/28 | 3,371 | 3,381 | 3,124 | 3,229 | -3% | 4,200 | 172億594万 | -5.13% | 20.51 | 1.54 |
| 08/27 | 3,086 | 3,410 | 3,086 | 3,329 | +12.38% | 3,990 | 177億3887万 | -2.33% | 21.14 | 1.59 |
| 08/26 | 2,848 | 3,000 | 2,848 | 2,962 | +5.39% | 3,885 | 157億8480万 | -13.09% | 18.82 | 1.41 |
| 08/25 | 2,610 | 3,086 | 2,582 | 2,810 | -12.17% | 15,645 | 149億7780万 | -17.75% | 17.85 | 1.34 |
| 08/24 | 3,286 | 3,286 | 3,143 | 3,200 | -6.01% | 4,095 | 170億5368万 | -6.76% | 20.33 | 1.53 |
| 08/21 | 3,429 | 3,467 | 3,405 | 3,405 | -2.72% | 1,995 | 181億4491万 | -0.79% | 21.63 | 1.62 |
| 08/20 | 3,486 | 3,552 | 3,429 | 3,500 | -1.21% | 3,150 | 186億5246万 | +2.31% | 22.23 | 1.67 |
| 08/19 | 3,567 | 3,571 | 3,538 | 3,543 | +0.27% | 945 | 188億8086万 | +4.05% | 22.51 | 1.69 |
| 08/18 | 3,510 | 3,533 | 3,505 | 3,533 | +0.95% | 4,200 | 188億3010万 | +4.38% | 22.45 | 1.68 |
| 08/17 | 3,505 | 3,505 | 3,500 | 3,500 | +1.66% | 1,050 | 186億5246万 | +4.07% | 22.23 | 1.67 |
| 08/14 | 3,486 | 3,490 | 3,443 | 3,443 | +0.28% | 735 | 183億4793万 | +2.99% | 21.87 | 1.64 |
| 08/13 | 3,381 | 3,457 | 3,300 | 3,433 | -1.77% | 3,990 | 182億9717万 | +3.32% | 21.81 | 1.64 |
| 08/12 | 3,400 | 3,495 | 3,400 | 3,495 | +2.8% | 1,785 | 186億2708万 | +5.66% | 22.2 | 1.67 |
| 08/11 | 3,476 | 3,538 | 3,257 | 3,400 | -3.12% | 8,715 | 181億1953万 | +3.31% | 21.6 | 1.62 |
| 08/10 | 3,519 | 3,581 | 3,490 | 3,510 | -2.12% | 4,830 | 187億321万 | +7.1% | 22.29 | 1.67 |
| 08/07 | 3,638 | 3,648 | 3,514 | 3,586 | -1.44% | 2,730 | 191億925万 | +10.06% | 22.78 | 1.71 |
| 08/06 | 3,629 | 3,643 | 3,586 | 3,638 | +0.26% | 1,890 | 193億8841万 | +12.46% | 23.11 | 1.73 |
| 08/05 | 3,619 | 3,629 | 3,552 | 3,629 | +0.79% | 2,625 | 193億3765万 | +13.04% | 23.05 | 1.73 |
| 08/04 | 3,524 | 3,619 | 3,524 | 3,600 | +4.71% | 3,150 | 191億8539万 | +12.89% | 22.87 | 1.72 |
| 08/03 | 3,429 | 3,471 | 3,400 | 3,438 | +1.12% | 4,515 | 183億2255万 | +8.53% | 21.84 | 1.64 |
| 07/31 | 3,376 | 3,400 | 3,376 | 3,400 | +0.85% | 840 | 181億1953万 | +7.8% | 21.6 | 1.62 |
| 07/30 | 3,371 | 3,371 | 3,367 | 3,371 | -0.28% | 420 | 179億6727万 | +7.27% | 21.42 | 1.61 |
| 07/29 | 3,333 | 3,381 | 3,333 | 3,381 | 0% | 210 | 180億1802万 | +7.78% | 21.48 | 1.61 |
| 07/28 | 3,367 | 3,395 | 3,295 | 3,381 | +0.42% | 1,260 | 180億1802万 | +8.12% | 21.48 | 1.61 |
| 07/27 | 3,381 | 3,381 | 3,348 | 3,367 | +0.57% | 3,255 | 179億4189万 | +7.98% | 21.39 | 1.6 |
