株価チャート
2015/06/09～2015/11/06
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 |
|---|
| 2016 | 3/1, 株式分割 1→2 |
| 2015 |
| 11/06 | 996 | 1,008 | 994 | 1,007 | +1.26% | 1,600 | 27億2077万 | -2.85% | 3.89 | 0.7 |
| 11/05 | 1,005 | 1,012 | 992 | 994 | -1.09% | 2,200 | 26億8698万 | -4.05% | 3.84 | 0.7 |
| 11/04 | 984 | 1,005 | 984 | 1,005 | +2.29% | 6,000 | 27億1671万 | -2.99% | 3.88 | 0.7 |
| 11/02 | 994 | 994 | 983 | 983 | -1.16% | 4,000 | 26億5589万 | -5.26% | 3.8 | 0.69 |
| 10/30 | 1,013 | 1,013 | 985 | 994 | -2.64% | 10,000 | 26億8698万 | -4.24% | 3.84 | 0.7 |
| 10/29 | 1,021 | 1,028 | 1,020 | 1,021 | -1.26% | 2,200 | 27億5996万 | -1.64% | 3.94 | 0.72 |
| 10/28 | 1,033 | 1,045 | 1,017 | 1,034 | -1.8% | 7,000 | 27億9510万 | -0.29% | 3.99 | 0.72 |
| 10/27 | 1,078 | 1,078 | 1,050 | 1,053 | -1.68% | 2,200 | 28億4646万 | +1.64% | 4.07 | 0.74 |
| 10/26 | 1,085 | 1,085 | 1,009 | 1,071 | -1.79% | 9,400 | 28億9512万 | +3.58% | 4.14 | 0.75 |
| 10/23 | 1,101 | 1,101 | 1,091 | 1,091 | -0.86% | 2,600 | 29億4783万 | +5.87% | 4.21 | 0.76 |
| 10/22 | 1,104 | 1,104 | 1,100 | 1,100 | 0% | 800 | 29億7352万 | +7.32% | 4.25 | 0.77 |
| 10/21 | 1,107 | 1,107 | 1,100 | 1,100 | +1.71% | 2,200 | 29億7352万 | +7.84% | 4.25 | 0.77 |
| 10/20 | 1,080 | 1,092 | 1,071 | 1,082 | +0.79% | 1,800 | 29億2351万 | +6.66% | 4.18 | 0.76 |
| 10/19 | 1,074 | 1,075 | 1,063 | 1,073 | +0.52% | 4,600 | 29億53万 | +6.34% | 4.14 | 0.75 |
| 10/16 | 1,050 | 1,072 | 1,050 | 1,068 | +1.52% | 2,600 | 28億8566万 | +6.32% | 4.12 | 0.75 |
| 10/15 | 1,046 | 1,063 | 1,040 | 1,052 | +1.11% | 5,200 | 28億4241万 | +5.15% | 4.06 | 0.74 |
| 10/14 | 1,063 | 1,063 | 1,040 | 1,040 | -0.86% | 4,800 | 28億1132万 | +4.21% | 4.02 | 0.73 |
| 10/13 | 1,040 | 1,063 | 1,040 | 1,049 | +3.1% | 9,200 | 28億3565万 | +5.43% | 4.05 | 0.73 |
| 10/09 | 1,032 | 1,032 | 1,017 | 1,018 | +0.05% | 2,000 | 27億5050万 | +2.67% | 3.93 | 0.71 |
| 10/08 | 1,020 | 1,021 | 1,017 | 1,017 | -1.74% | 1,200 | 27億4915万 | +2.94% | 3.93 | 0.71 |
| 10/07 | 1,025 | 1,035 | 1,025 | 1,035 | +0.98% | 800 | 27億9781万 | +5.08% | 4 | 0.72 |
| 10/06 | 1,005 | 1,025 | 1,005 | 1,025 | +2.14% | 4,800 | 27億7078万 | +4.49% | 3.96 | 0.72 |
| 10/05 | 1,004 | 1,004 | 997 | 1,004 | +0.8% | 2,000 | 27億1266万 | +2.71% | 3.88 | 0.7 |
| 10/02 | 1,003 | 1,003 | 996 | 996 | -0.25% | 600 | 26億9103万 | +2.21% | 3.85 | 0.7 |
| 10/01 | 995 | 998 | 995 | 998 | +0.3% | 800 | 26億9779万 | +2.78% | 3.86 | 0.7 |
| 09/30 | 1,000 | 1,000 | 995 | 995 | -1% | 2,000 | 26億8968万 | +2.68% | 3.84 | 0.7 |
| 09/29 | 1,035 | 1,040 | 1,005 | 1,005 | -1.9% | 3,800 | 27億1671万 | +3.93% | 3.88 | 0.7 |
| 09/28 | 1,000 | 1,050 | 1,000 | 1,025 | +2.71% | 4,400 | 27億6942万 | +6.28% | 3.96 | 0.72 |
| 09/25 | 1,013 | 1,013 | 993 | 998 | -1.63% | 2,000 | 26億9644万 | +3.69% | 3.85 | 0.7 |
| 09/24 | 1,015 | 1,020 | 1,010 | 1,014 | +1.55% | 3,600 | 27億4104万 | +5.63% | 3.92 | 0.71 |
| 09/18 | 992 | 999 | 992 | 999 | +0.1% | 800 | 26億9914万 | +4.34% | 3.86 | 0.7 |
| 09/16 | 991 | 998 | 991 | 998 | +0.35% | 600 | 26億9644万 | +4.34% | 3.85 | 0.7 |
| 09/15 | 990 | 995 | 985 | 994 | +1.74% | 3,400 | 26億8698万 | +3.76% | 3.84 | 0.7 |
| 09/14 | 981 | 997 | 977 | 977 | +0.1% | 2,400 | 26億4102万 | +2.52% | 3.77 | 0.68 |
| 09/11 | 980 | 980 | 976 | 976 | +1.3% | 1,000 | 26億3832万 | +2.95% | 3.77 | 0.68 |
| 09/10 | 973 | 973 | 962 | 964 | +1.15% | 1,000 | 26億453万 | +2.07% | 3.72 | 0.67 |
| 09/09 | 963 | 964 | 953 | 953 | +0.11% | 2,600 | 25億7479万 | +1.33% | 3.68 | 0.67 |
| 09/08 | 955 | 957 | 951 | 952 | -0.57% | 2,800 | 25億7209万 | +1.66% | 3.68 | 0.67 |
| 09/07 | 952 | 966 | 951 | 957 | -1.49% | 2,200 | 25億8696万 | +2.57% | 3.7 | 0.67 |
| 09/04 | 995 | 1,010 | 971 | 972 | -2.31% | 6,600 | 26億2615万 | +4.57% | 3.75 | 0.68 |
| 09/03 | 977 | 995 | 977 | 995 | +2.05% | 1,800 | 26億8833万 | +7.51% | 3.84 | 0.7 |
| 09/02 | 939 | 977 | 939 | 975 | +3.12% | 6,200 | 26億3426万 | +5.92% | 3.76 | 0.68 |
| 09/01 | 950 | 950 | 945 | 945 | +0.96% | 2,200 | 25億5452万 | +3.28% | 3.65 | 0.66 |
| 08/31 | 938 | 945 | 936 | 936 | -0.58% | 3,600 | 25億3019万 | +2.52% | 3.62 | 0.66 |
| 08/28 | 945 | 945 | 935 | 942 | +1.13% | 2,200 | 25億4506万 | +3.35% | 3.64 | 0.66 |
| 08/27 | 937 | 944 | 931 | 931 | +0.54% | 3,000 | 25億1667万 | +2.42% | 3.6 | 0.65 |
| 08/26 | 925 | 940 | 923 | 926 | +0.05% | 7,600 | 25億316万 | +2.09% | 3.58 | 0.65 |
| 08/25 | 921 | 933 | 918 | 926 | -0.75% | 9,600 | 25億181万 | +2.15% | 3.58 | 0.65 |
| 08/24 | 918 | 950 | 910 | 933 | -0.43% | 8,600 | 25億2073万 | +3.15% | 3.6 | 0.65 |
| 08/21 | 925 | 937 | 916 | 937 | -0.37% | 4,400 | 25億3154万 | +3.82% | 3.62 | 0.66 |
| 08/20 | 947 | 950 | 940 | 940 | -0.79% | 3,800 | 25億4100万 | +4.44% | 3.63 | 0.66 |
| 08/19 | 964 | 964 | 947 | 948 | -1.04% | 1,600 | 25億6128万 | +5.63% | 3.66 | 0.66 |
| 08/18 | 955 | 958 | 945 | 958 | +0.79% | 4,200 | 25億8831万 | +7.22% | 3.7 | 0.67 |
| 08/17 | 965 | 965 | 931 | 950 | -0.52% | 7,800 | 25億6804万 | +6.86% | 3.67 | 0.67 |
| 08/14 | 1,000 | 1,000 | 955 | 955 | -1.09% | 18,000 | 25億8155万 | +7.91% | 3.69 | 0.67 |
| 08/13 | 1,208 | 1,263 | 964 | 966 | -8.74% | 146,400 | 26億993万 | +9.59% | 3.73 | 0.68 |
| 08/12 | 1,058 | 1,058 | 1,058 | 1,058 | +23.31% | 8,800 | 28億5998万 | +20.64% | 4.09 | 0.74 |
| 08/11 | 860 | 862 | 858 | 858 | -0.29% | 1,000 | 23億1934万 | -1.27% | 3.31 | 0.6 |
| 08/10 | 861 | 861 | 861 | 861 | 0% | 400 | 23億2610万 | -1.09% | 3.32 | 0.6 |
| 08/07 | 861 | 861 | 861 | 861 | +0.06% | 600 | 23億2610万 | -1.09% | 3.32 | 0.6 |
| 08/06 | 860 | 860 | 860 | 860 | -1.32% | 600 | 23億2475万 | -1.26% | 3.32 | 0.6 |
| 08/04 | 863 | 872 | 863 | 872 | +0.98% | 400 | 23億5583万 | +0.06% | 3.37 | 0.61 |
| 08/03 | 863 | 863 | 863 | 863 | -0.23% | 400 | 23億3286万 | -0.92% | 3.33 | 0.6 |
| 07/31 | 870 | 870 | 865 | 865 | -0.17% | 400 | 23億3826万 | -0.69% | 3.34 | 0.61 |
| 07/30 | 867 | 867 | 867 | 867 | +0.17% | 600 | 23億4232万 | -0.63% | 3.35 | 0.61 |
| 07/29 | 869 | 869 | 862 | 865 | -0.4% | 600 | 23億3826万 | -0.92% | 3.34 | 0.61 |
| 07/28 | 898 | 898 | 860 | 869 | -1.03% | 2,600 | 23億4772万 | -0.63% | 3.35 | 0.61 |
| 07/27 | 895 | 895 | 876 | 878 | -2.5% | 6,200 | 23億7205万 | +0.4% | 3.39 | 0.61 |
| 07/24 | 892 | 900 | 892 | 900 | +2.16% | 1,600 | 24億3288万 | +2.97% | 3.48 | 0.63 |
| 07/23 | 883 | 883 | 881 | 881 | -1.18% | 400 | 23億8151万 | +0.92% | 3.4 | 0.62 |
| 07/22 | 885 | 892 | 885 | 892 | -0.34% | 400 | 24億990万 | +2.12% | 3.44 | 0.62 |
| 07/21 | 895 | 895 | 895 | 895 | +1.59% | 200 | 24億1801万 | +2.58% | 3.46 | 0.63 |
| 07/17 | 881 | 881 | 881 | 881 | +0.69% | 200 | 23億8016万 | +0.97% | 3.4 | 0.62 |
| 07/16 | 875 | 875 | 875 | 875 | -0.17% | 400 | 23億6394万 | +0.29% | 3.38 | 0.61 |
| 07/15 | 876 | 876 | 876 | 876 | +0.46% | 200 | 23億6800万 | +0.46% | 3.38 | 0.61 |
| 07/14 | 873 | 873 | 872 | 872 | +1.99% | 1,600 | 23億5719万 | 0% | 3.37 | 0.61 |
| 07/13 | 850 | 855 | 850 | 855 | 0% | 400 | 23億1123万 | -1.95% | 3.3 | 0.6 |
| 07/10 | 864 | 864 | 846 | 855 | +1.18% | 1,600 | 23億1123万 | -2.06% | 3.3 | 0.6 |
| 07/09 | 851 | 851 | 845 | 845 | -1.46% | 2,200 | 22億8420万 | -3.32% | 3.26 | 0.59 |
| 07/08 | 865 | 865 | 858 | 858 | -0.87% | 800 | 23億1799万 | -2% | 3.31 | 0.6 |
| 07/07 | 866 | 866 | 865 | 865 | -0.06% | 400 | 23億3826万 | -1.26% | 3.34 | 0.61 |
| 07/06 | 865 | 866 | 865 | 866 | -1.09% | 600 | 23億3961万 | -1.42% | 3.34 | 0.61 |
| 07/03 | 876 | 876 | 875 | 875 | -0.11% | 400 | 23億6530万 | -0.34% | 3.38 | 0.61 |
| 07/02 | 868 | 876 | 868 | 876 | +0.4% | 600 | 23億6800万 | -0.11% | 3.38 | 0.61 |
| 07/01 | 863 | 874 | 863 | 873 | +1.16% | 1,000 | 23億5854万 | -0.51% | 3.37 | 0.61 |
| 06/30 | 863 | 863 | 863 | 863 | 0% | 200 | 23億3151万 | -1.65% | 3.33 | 0.6 |
| 06/29 | 865 | 871 | 863 | 863 | -1.88% | 3,200 | 23億3151万 | -1.65% | 3.33 | 0.6 |
| 06/26 | 890 | 890 | 879 | 879 | +0.06% | 1,000 | 23億7611万 | +0.23% | 3.4 | 0.62 |
| 06/25 | 878 | 879 | 878 | 879 | -1.07% | 1,000 | 23億7476万 | +0.17% | 3.39 | 0.62 |
| 06/24 | 888 | 888 | 888 | 888 | +0.34% | 600 | 24億44万 | +1.25% | 3.43 | 0.62 |
| 06/23 | 889 | 889 | 885 | 885 | +0.51% | 1,000 | 23億9233万 | +1.03% | 3.42 | 0.62 |
| 06/22 | 880 | 885 | 880 | 881 | +0.51% | 1,200 | 23億8016万 | +0.63% | 3.4 | 0.62 |
| 06/19 | 876 | 876 | 876 | 876 | +0.11% | 200 | 23億6800万 | +0.23% | 3.38 | 0.61 |
| 06/17 | 876 | 876 | 875 | 875 | -0.06% | 400 | 23億6530万 | +0.23% | 3.38 | 0.61 |
| 06/16 | 874 | 876 | 874 | 876 | -1.07% | 400 | 23億6665万 | +0.29% | 3.38 | 0.61 |
| 06/15 | 871 | 885 | 871 | 885 | -0.39% | 600 | 23億9233万 | +1.49% | 3.42 | 0.62 |
| 06/12 | 895 | 895 | 875 | 889 | +2.3% | 3,400 | 24億179万 | +2.13% | 3.43 | 0.62 |
| 06/11 | 872 | 872 | 869 | 869 | -0.29% | 2,200 | 23億4772万 | -0.06% | 3.35 | 0.61 |
| 06/10 | 875 | 875 | 871 | 871 | -1.58% | 1,200 | 23億5448万 | +0.35% | 3.36 | 0.61 |
| 06/09 | 885 | 885 | 885 | 885 | +0.85% | 200 | 23億9233万 | +2.08% | 3.42 | 0.62 |
