株価チャート
2015/08/04～2015/12/30
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 | 9/1, 株式分割 1→2 |
| 2015 |
| 12/30 | 501 | 501 | 497 | 500 | +0.6% | 60,800 | 97億5510万 | -7.06% | 23.73 | 4.18 |
| 12/29 | 499 | 502 | 494 | 497 | -0.3% | 68,400 | 96億9656万 | -7.96% | 23.59 | 4.15 |
| 12/28 | 483 | 500 | 483 | 499 | -3.3% | 167,400 | 97億2583万 | -7.86% | 23.66 | 4.17 |
| 12/25 | 513 | 521 | 508 | 516 | +0.59% | 177,200 | 100億5750万 | -4.89% | 24.47 | 4.31 |
| 12/24 | 525 | 525 | 513 | 513 | -1.35% | 141,200 | 99億9897万 | -5.27% | 24.33 | 4.28 |
| 12/22 | 525 | 527 | 517 | 520 | -1.42% | 103,000 | 101億3554万 | -3.97% | 24.66 | 4.34 |
| 12/21 | 528 | 529 | 518 | 527 | +0.19% | 167,000 | 102億7080万 | -2.59% | 24.99 | 4.4 |
| 12/18 | 537 | 537 | 525 | 526 | -2.05% | 107,000 | 102億5131万 | -2.77% | 24.94 | 4.39 |
| 12/17 | 529 | 543 | 527 | 537 | +2.29% | 98,600 | 104億6570万 | -0.74% | 25.46 | 4.48 |
| 12/16 | 530 | 534 | 524 | 525 | -0.38% | 76,000 | 102億3183万 | -2.78% | 24.89 | 4.38 |
| 12/15 | 527 | 538 | 526 | 527 | -1.03% | 75,400 | 102億7080万 | -2.41% | 24.99 | 4.4 |
| 12/14 | 540 | 540 | 525 | 533 | -1.84% | 92,200 | 103億7799万 | -1.21% | 25.25 | 4.45 |
| 12/11 | 546 | 549 | 543 | 543 | -0.55% | 68,000 | 105億7289万 | +0.84% | 25.72 | 4.53 |
| 12/10 | 552 | 553 | 543 | 546 | -1.27% | 95,000 | 106億3135万 | +1.77% | 25.87 | 4.55 |
| 12/09 | 557 | 559 | 551 | 553 | -0.9% | 64,800 | 107億6778万 | +3.46% | 26.2 | 4.61 |
| 12/08 | 560 | 560 | 556 | 558 | +0.27% | 40,600 | 108億6522万 | +4.79% | 26.44 | 4.65 |
| 12/07 | 568 | 568 | 555 | 556 | +0.54% | 142,400 | 108億3599万 | +4.91% | 26.36 | 4.64 |
| 12/04 | 550 | 554 | 550 | 553 | -0.36% | 100,600 | 107億7752万 | +4.54% | 26.22 | 4.62 |
| 12/03 | 556 | 560 | 550 | 555 | -1.16% | 86,800 | 108億1650万 | +4.91% | 26.32 | 4.63 |
| 12/02 | 568 | 570 | 562 | 562 | -1.06% | 56,000 | 109億4318万 | +6.34% | 26.63 | 4.69 |
| 12/01 | 568 | 571 | 561 | 568 | -0.09% | 71,000 | 110億6012万 | +7.69% | 26.91 | 4.74 |
| 11/30 | 565 | 568 | 550 | 568 | +0.09% | 137,800 | 110億6986万 | +8.4% | 26.93 | 4.74 |
| 11/27 | 568 | 573 | 562 | 568 | +1.25% | 139,400 | 110億6012万 | +8.51% | 26.91 | 4.74 |
| 11/26 | 545 | 561 | 544 | 561 | +2.84% | 234,400 | 109億2369万 | +7.58% | 26.58 | 4.68 |
| 11/25 | 540 | 546 | 536 | 545 | +0.83% | 68,400 | 106億2161万 | +5.01% | 25.84 | 4.55 |
| 11/24 | 540 | 547 | 532 | 541 | +2.85% | 151,800 | 105億3391万 | +4.55% | 25.63 | 4.51 |
| 11/20 | 520 | 528 | 519 | 526 | +1.35% | 71,200 | 102億3842万 | +1.84% | 24.91 | 4.39 |
| 11/19 | 519 | 522 | 515 | 519 | +1.07% | 40,000 | 101億203万 | +0.68% | 24.58 | 4.33 |
| 11/18 | 519 | 519 | 513 | 513 | +0.1% | 49,000 | 99億9488万 | -0.39% | 24.32 | 4.28 |
| 11/17 | 522 | 522 | 510 | 513 | +0.89% | 39,800 | 99億8514万 | -0.49% | 24.29 | 4.28 |
| 11/16 | 515 | 515 | 508 | 508 | -2.03% | 66,200 | 98億9746万 | -1.17% | 24.08 | 4.24 |
| 11/13 | 525 | 527 | 513 | 519 | -2.17% | 121,000 | 101億203万 | +0.88% | 24.58 | 4.33 |
| 11/12 | 523 | 532 | 518 | 530 | +1.53% | 83,800 | 103億2609万 | +3.11% | 25.12 | 4.42 |
| 11/11 | 515 | 522 | 514 | 522 | +1.85% | 55,200 | 101億7023万 | +1.56% | 24.74 | 4.36 |
| 11/10 | 509 | 513 | 509 | 513 | +0.89% | 52,600 | 99億8514万 | -0.29% | 24.29 | 4.28 |
| 11/09 | 507 | 510 | 505 | 508 | +1.5% | 46,400 | 98億9746万 | -1.17% | 24.08 | 4.24 |
| 11/06 | 501 | 503 | 500 | 501 | +0.2% | 42,800 | 97億5134万 | -2.44% | 23.73 | 4.18 |
| 11/05 | 493 | 503 | 493 | 500 | +1.42% | 81,600 | 97億3185万 | -2.63% | 23.68 | 4.17 |
| 11/04 | 505 | 505 | 492 | 493 | -0.81% | 114,000 | 95億9547万 | -3.81% | 23.35 | 4.11 |
| 11/02 | 502 | 502 | 490 | 497 | -3.59% | 236,000 | 96億7340万 | -3.03% | 23.54 | 4.14 |
| 10/30 | 545 | 547 | 505 | 515 | -5.24% | 276,600 | 100億3384万 | +0.59% | 24.41 | 4.3 |
| 10/29 | 535 | 549 | 535 | 544 | +1.68% | 123,400 | 105億8911万 | +6.57% | 25.76 | 4.54 |
| 10/28 | 529 | 535 | 529 | 535 | +1.23% | 45,800 | 104億1377万 | +5.42% | 25.34 | 4.46 |
| 10/27 | 535 | 535 | 527 | 528 | -1.31% | 54,800 | 102億8712万 | +4.76% | 25.03 | 4.41 |
| 10/26 | 526 | 535 | 523 | 535 | +3.88% | 108,400 | 104億2351万 | +6.57% | 25.36 | 4.47 |
| 10/23 | 523 | 525 | 515 | 515 | -1.06% | 74,800 | 100億3384万 | +3.21% | 24.41 | 4.3 |
| 10/22 | 518 | 521 | 516 | 521 | +0.58% | 42,200 | 101億4100万 | +4.52% | 24.67 | 4.34 |
| 10/21 | 518 | 523 | 513 | 518 | +0.88% | 43,200 | 100億7603万 | +4.33% | 24.52 | 4.32 |
| 10/20 | 518 | 523 | 513 | 513 | +0.1% | 43,800 | 99億8841万 | +4.06% | 24.3 | 4.28 |
| 10/19 | 527 | 528 | 511 | 513 | 0% | 40,600 | 99億7868万 | +4.38% | 24.28 | 4.28 |
| 10/16 | 515 | 519 | 510 | 513 | +0.99% | 47,600 | 99億7868万 | +5.02% | 24.28 | 4.28 |
| 10/15 | 501 | 510 | 500 | 508 | +1.1% | 39,400 | 98億8132万 | +4.42% | 24.04 | 4.23 |
| 10/14 | 509 | 510 | 502 | 502 | -1.38% | 65,000 | 97億7424万 | +3.51% | 23.78 | 4.19 |
| 10/13 | 508 | 515 | 505 | 509 | +0.89% | 51,600 | 99億1053万 | +4.95% | 24.11 | 4.25 |
| 10/09 | 515 | 515 | 504 | 505 | -0.69% | 52,600 | 98億2291万 | +4.45% | 23.9 | 4.21 |
| 10/08 | 519 | 519 | 508 | 508 | -0.88% | 54,600 | 98億9106万 | +5.39% | 24.07 | 4.24 |
| 10/07 | 525 | 525 | 503 | 513 | -2.38% | 72,400 | 99億7868万 | +6.33% | 24.28 | 4.28 |
| 10/06 | 551 | 553 | 510 | 525 | -0.94% | 208,200 | 102億2206万 | +8.92% | 24.87 | 4.38 |
| 10/05 | 524 | 540 | 515 | 530 | +6.32% | 228,000 | 103億1941万 | +10.19% | 25.11 | 4.42 |
| 10/02 | 495 | 499 | 494 | 499 | +0.71% | 69,400 | 97億609万 | +3.85% | 23.62 | 4.16 |
| 10/01 | 502 | 503 | 495 | 495 | +0.1% | 82,200 | 96億3794万 | +3.77% | 23.45 | 4.13 |
| 09/30 | 485 | 495 | 483 | 495 | +3.78% | 66,200 | 96億3444万 | +3.89% | 23.44 | 4.13 |
| 09/29 | 498 | 499 | 468 | 477 | -3.83% | 100,400 | 92億8374万 | +0.11% | 22.59 | 3.98 |
| 09/28 | 495 | 503 | 494 | 496 | +1.54% | 98,400 | 96億5392万 | +3.44% | 23.49 | 4.14 |
| 09/25 | 461 | 488 | 455 | 488 | +5.97% | 122,600 | 95億780万 | +1.46% | 23.13 | 4.07 |
| 09/24 | 469 | 470 | 460 | 461 | -2.13% | 59,800 | 89億7201万 | -4.86% | 21.83 | 3.84 |
| 09/18 | 468 | 474 | 466 | 471 | -0.95% | 35,800 | 91億5640万 | -3.78% | 22.28 | 3.92 |
| 09/17 | 467 | 475 | 460 | 475 | +0.96% | 64,000 | 92億4397万 | -3.85% | 22.49 | 3.96 |
| 09/16 | 475 | 475 | 459 | 471 | -0.53% | 77,600 | 91億5640万 | -5.71% | 22.28 | 3.92 |
| 09/15 | 467 | 476 | 462 | 473 | -0.32% | 82,000 | 92億505万 | -6.15% | 22.4 | 3.94 |
| 09/14 | 484 | 484 | 459 | 475 | 0% | 71,600 | 92億3424万 | -6.78% | 22.47 | 3.96 |
| 09/11 | 454 | 475 | 449 | 475 | +5.68% | 111,400 | 92億3424万 | -7.68% | 22.47 | 3.96 |
| 09/10 | 451 | 457 | 443 | 449 | -1.86% | 128,400 | 87億3798万 | -13.32% | 21.26 | 3.74 |
| 09/09 | 461 | 461 | 449 | 458 | +4.45% | 107,600 | 89億340万 | -12.86% | 21.66 | 3.81 |
| 09/08 | 473 | 473 | 433 | 438 | -6.01% | 177,400 | 85億2391万 | -17.51% | 20.74 | 3.65 |
| 09/07 | 455 | 472 | 448 | 466 | -2.71% | 187,800 | 90億6882万 | -13.22% | 22.07 | 3.89 |
| 09/04 | 488 | 488 | 456 | 479 | -2.04% | 153,400 | 93億2181万 | -11.62% | 22.68 | 3.99 |
| 09/03 | 484 | 493 | 480 | 489 | +2.3% | 86,000 | 95億1642万 | -10.77% | 23.15 | 4.08 |
| 09/02 | 465 | 494 | 455 | 478 | +1.38% | 156,000 | 93億235万 | -13.41% | 22.63 | 3.99 |
| 09/01 | 508 | 508 | 472 | 472 | -6.26% | 209,600 | 91億7586万 | -15.65% | 22.33 | 3.93 |
| 08/31 | 525 | 525 | 502 | 503 | -4.1% | 120,600 | 97億8888万 | -11.29% | 23.82 | 4.19 |
| 08/28 | 513 | 525 | 505 | 525 | +4.9% | 122,000 | 102億729万 | -8.46% | 24.84 | 4.37 |
| 08/27 | 520 | 524 | 500 | 500 | +2.77% | 158,800 | 97億3050万 | -13.79% | 23.68 | 4.17 |
| 08/26 | 460 | 490 | 460 | 487 | +9.08% | 154,000 | 94億6777万 | -17.26% | 23.04 | 4.06 |
| 08/25 | 425 | 508 | 403 | 446 | -1.44% | 493,200 | 86億7960万 | -25.29% | 21.12 | 3.72 |
| 08/24 | 488 | 507 | 451 | 453 | -11.1% | 449,200 | 88億610万 | -25.45% | 21.43 | 3.77 |
| 08/21 | 518 | 540 | 502 | 509 | -7.37% | 310,000 | 95億9383万 | -17.24% | 23.34 | 4.11 |
| 08/20 | 533 | 564 | 533 | 550 | +1.01% | 128,000 | 103億5719万 | -11.37% | 25.2 | 4.44 |
| 08/19 | 555 | 558 | 540 | 544 | -3.2% | 202,200 | 102億5352万 | -12.68% | 24.95 | 4.39 |
| 08/18 | 581 | 582 | 556 | 562 | -3.1% | 194,200 | 105億9280万 | -10.22% | 25.77 | 4.54 |
| 08/17 | 595 | 595 | 580 | 580 | -2.44% | 115,400 | 109億3207万 | -7.64% | 26.6 | 4.68 |
| 08/14 | 601 | 601 | 593 | 595 | -0.5% | 68,200 | 112億537万 | -5.63% | 27.26 | 4.8 |
| 08/13 | 594 | 605 | 594 | 598 | +0.67% | 74,000 | 112億6191万 | -5.46% | 27.4 | 4.82 |
| 08/12 | 600 | 604 | 591 | 594 | -0.92% | 94,000 | 111億8652万 | -6.24% | 27.22 | 4.79 |
| 08/11 | 597 | 604 | 597 | 599 | +0.5% | 67,000 | 112億9019万 | -5.67% | 27.47 | 4.84 |
| 08/10 | 600 | 605 | 595 | 596 | +0.25% | 73,600 | 112億3364万 | -6.58% | 27.33 | 4.81 |
| 08/07 | 609 | 609 | 590 | 595 | -2.62% | 163,200 | 112億537万 | -6.82% | 27.26 | 4.8 |
| 08/06 | 620 | 624 | 608 | 611 | +1.08% | 142,800 | 115億694万 | -4.31% | 28 | 4.93 |
| 08/05 | 596 | 617 | 593 | 604 | +1.77% | 131,200 | 113億8443万 | -5.18% | 27.7 | 4.88 |
| 08/04 | 604 | 604 | 581 | 594 | -1.74% | 201,600 | 111億8652万 | -6.54% | 27.22 | 4.79 |
