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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2018 | 10/1, 株式分割 1→2 |
| 2015 |
| 12/30 | 839 | 845 | 826 | 844 | +0.6% | 1,948,000 | 4201億8345万 | -1.89% | 93.83 | 33.13 |
| 12/29 | 828 | 844 | 814 | 839 | +0.9% | 2,294,000 | 4176億9347万 | -2.58% | 93.28 | 32.93 |
| 12/28 | 860 | 868 | 818 | 831 | -3.34% | 3,154,400 | 4139億5851万 | -3.68% | 92.44 | 32.64 |
| 12/25 | 834 | 865 | 833 | 860 | +2.53% | 3,066,000 | 4282億7587万 | -0.35% | 95.64 | 33.77 |
| 12/24 | 894 | 894 | 835 | 839 | -4.42% | 4,090,000 | 4176億9347万 | -2.47% | 93.28 | 32.93 |
| 12/22 | 861 | 884 | 851 | 878 | +1.89% | 2,592,000 | 4369億9078万 | +2.27% | 97.59 | 34.46 |
| 12/21 | 883 | 891 | 858 | 861 | -2.27% | 3,184,000 | 4282億6862万 | +0.85% | 95.64 | 33.77 |
| 12/18 | 873 | 898 | 871 | 881 | +1.29% | 4,313,600 | 4382億1390万 | +3.43% | 97.86 | 34.55 |
| 12/17 | 860 | 874 | 853 | 870 | +2.81% | 2,976,400 | 4326億1968万 | +2.47% | 96.61 | 34.11 |
| 12/16 | 859 | 868 | 829 | 846 | +0.59% | 3,041,200 | 4208億966万 | +0.15% | 93.97 | 33.18 |
| 12/15 | 848 | 874 | 838 | 841 | +0.6% | 3,214,000 | 4183億2334万 | +0.03% | 93.42 | 32.98 |
| 12/14 | 825 | 836 | 816 | 836 | -1.33% | 3,051,200 | 4158億3702万 | -0.21% | 92.86 | 32.79 |
| 12/11 | 834 | 868 | 834 | 848 | +1.04% | 3,480,400 | 4214億3124万 | +1.5% | 94.11 | 33.23 |
| 12/10 | 851 | 861 | 838 | 839 | -2.75% | 3,131,600 | 4170億8018万 | +0.93% | 93.14 | 32.89 |
| 12/09 | 885 | 895 | 860 | 863 | +0.29% | 5,840,000 | 4288億9020万 | +4.04% | 95.78 | 33.82 |
| 12/08 | 886 | 890 | 860 | 860 | -2.96% | 2,296,800 | 4276億4704万 | +4.24% | 95.5 | 33.72 |
| 12/07 | 860 | 891 | 860 | 886 | +5.51% | 3,790,000 | 4407億22万 | +7.82% | 98.41 | 34.75 |
| 12/04 | 835 | 849 | 830 | 840 | -1.47% | 1,656,000 | 4177億176万 | +2.44% | 93.28 | 32.93 |
| 12/03 | 858 | 859 | 843 | 853 | -1.02% | 2,150,000 | 4239億1756万 | +3.96% | 94.67 | 33.42 |
| 12/02 | 870 | 875 | 854 | 861 | -1.43% | 2,567,200 | 4282億6862万 | +5.16% | 95.64 | 33.77 |
| 12/01 | 880 | 893 | 866 | 874 | -0.99% | 2,739,600 | 4344億8442万 | +6.95% | 97.03 | 34.26 |
| 11/30 | 885 | 885 | 865 | 883 | +0.57% | 2,843,600 | 4388億3548万 | +8.42% | 98 | 34.6 |
| 11/27 | 901 | 905 | 865 | 878 | -3.31% | 3,281,200 | 4363億4916万 | +8.33% | 97.44 | 34.4 |
| 11/26 | 894 | 920 | 888 | 908 | +3.42% | 3,634,000 | 4512億6708万 | +12.87% | 100.77 | 35.58 |
| 11/25 | 885 | 888 | 865 | 878 | -0.28% | 2,734,400 | 4363億4916万 | +10.1% | 97.44 | 34.4 |
| 11/24 | 883 | 890 | 863 | 880 | -0.28% | 4,619,200 | 4375億9232万 | +11.39% | 97.72 | 34.5 |
| 11/20 | 838 | 883 | 836 | 883 | +4.59% | 5,406,000 | 4388億3548万 | +12.85% | 98 | 34.6 |
| 11/19 | 800 | 846 | 796 | 844 | +7.48% | 7,238,000 | 4195億6650万 | +9.01% | 93.7 | 33.08 |
| 11/18 | 775 | 790 | 768 | 785 | +1.62% | 2,768,000 | 3903億5224万 | +2.35% | 87.17 | 30.78 |
| 11/17 | 795 | 799 | 768 | 773 | -1.44% | 2,805,200 | 3841億3644万 | +1.38% | 85.78 | 30.29 |
| 11/16 | 783 | 795 | 780 | 784 | -2.64% | 2,180,000 | 3897億3066万 | +3.26% | 87.03 | 30.73 |
| 11/13 | 788 | 808 | 783 | 805 | 0% | 2,957,600 | 4002億9752万 | +6.62% | 89.39 | 31.56 |
| 11/12 | 778 | 806 | 778 | 805 | +4.72% | 3,413,600 | 4002億9752万 | +7.19% | 89.39 | 31.56 |
| 11/11 | 749 | 770 | 743 | 769 | +3.12% | 2,901,200 | 3822億7170万 | +2.91% | 85.37 | 30.14 |
| 11/10 | 759 | 763 | 740 | 746 | -2.71% | 3,910,000 | 3707億1031万 | +0.07% | 82.78 | 29.23 |
| 11/09 | 759 | 769 | 753 | 766 | +0.33% | 1,946,400 | 3810億2854万 | +3.27% | 85.09 | 30.04 |
| 11/06 | 758 | 766 | 754 | 764 | +1.16% | 1,775,200 | 3797億8538万 | +3.35% | 84.81 | 29.94 |
| 11/05 | 776 | 776 | 747 | 755 | -3.36% | 4,179,200 | 3754億3432万 | +2.58% | 83.84 | 29.6 |
| 11/04 | 785 | 810 | 781 | 781 | +2.63% | 4,076,000 | 3884億8750万 | +6.73% | 86.75 | 30.63 |
| 11/02 | 784 | 790 | 760 | 761 | -2.87% | 2,648,400 | 3785億4222万 | +4.57% | 84.53 | 29.85 |
| 10/30 | 776 | 803 | 768 | 784 | -6.14% | 5,452,800 | 3897億3066万 | +8.1% | 87.03 | 30.73 |
| 10/29 | 840 | 845 | 829 | 835 | -0.6% | 2,550,400 | 4152億1544万 | +15.81% | 92.72 | 32.74 |
| 10/28 | 839 | 843 | 809 | 840 | +0.9% | 3,152,000 | 4177億176万 | +17.48% | 93.28 | 32.93 |
| 10/27 | 818 | 843 | 816 | 833 | +2.15% | 3,503,200 | 4139億7228万 | +17.58% | 92.45 | 32.64 |
| 10/26 | 798 | 823 | 794 | 815 | +3.16% | 2,756,000 | 4052億7016万 | +16.26% | 90.5 | 31.95 |
| 10/23 | 795 | 799 | 775 | 790 | +0.64% | 4,009,200 | 3928億3856万 | +13.67% | 87.73 | 30.97 |
| 10/22 | 736 | 791 | 734 | 785 | +6.95% | 6,523,600 | 3903億5224万 | +13.77% | 87.17 | 30.78 |
| 10/21 | 729 | 738 | 721 | 734 | +1% | 2,894,400 | 3649億9177万 | +7% | 81.51 | 28.78 |
| 10/20 | 711 | 734 | 709 | 727 | +4.01% | 3,985,600 | 3613億8661万 | +6.56% | 80.7 | 28.49 |
| 10/19 | 683 | 706 | 677 | 699 | +2.04% | 1,938,400 | 3474億6322万 | +2.91% | 77.59 | 27.4 |
| 10/16 | 689 | 695 | 681 | 685 | +0.26% | 1,846,400 | 3405億152万 | +1.44% | 76.04 | 26.85 |
| 10/15 | 663 | 686 | 657 | 683 | +2.05% | 1,954,000 | 3396億3131万 | +1.49% | 75.84 | 26.78 |
| 10/14 | 675 | 694 | 663 | 669 | -0.85% | 2,814,400 | 3327億9393万 | -0.56% | 74.32 | 26.24 |
| 10/13 | 682 | 703 | 673 | 675 | -0.52% | 2,966,800 | 3356億5320万 | 0% | 74.96 | 26.46 |
| 10/09 | 687 | 690 | 661 | 679 | -0.59% | 2,466,400 | 3373億9362万 | +0.22% | 75.34 | 26.6 |
| 10/08 | 713 | 713 | 678 | 683 | -3.36% | 2,559,600 | 3393億8268万 | +0.52% | 75.79 | 26.76 |
| 10/07 | 714 | 720 | 697 | 706 | -2.65% | 3,311,200 | 3511億9270万 | +3.56% | 78.43 | 27.69 |
| 10/06 | 726 | 758 | 715 | 726 | +3.57% | 4,953,200 | 3607億6503万 | +6.07% | 80.56 | 28.44 |
| 10/05 | 686 | 703 | 681 | 701 | +3.7% | 2,928,400 | 3483億3343万 | +2.11% | 77.79 | 27.46 |
| 10/02 | 683 | 699 | 674 | 676 | -2.91% | 2,754,000 | 3359億183万 | -1.82% | 75.01 | 26.48 |
| 10/01 | 686 | 698 | 680 | 696 | +2.05% | 1,930,400 | 3459億7142万 | +0.83% | 77.26 | 27.28 |
| 10/01 | 株式分割 1→2 |
| 09/30 | 673 | 691 | 668 | 682 | +3.02% | 2,131,200 | 3390億973万 | -1.05% | 75.71 | 26.73 |
| 09/29 | 672 | 675 | 651 | 662 | -3.32% | 2,904,400 | 3290億6445万 | -4.51% | 73.48 | 25.95 |
| 09/28 | 696 | 699 | 678 | 685 | -0.07% | 2,668,000 | 3403億7720万 | -1.93% | 76.01 | 26.84 |
| 09/25 | 686 | 693 | 664 | 685 | +0.55% | 3,426,400 | 3406億2584万 | -2.84% | 76.07 | 26.86 |
| 09/24 | 663 | 690 | 659 | 681 | +0.93% | 2,880,800 | 3387億6110万 | -4.32% | 75.65 | 26.71 |
| 09/18 | 670 | 688 | 661 | 675 | 0% | 6,260,000 | 3355億6140万 | -6.12% | 74.94 | 26.46 |
| 09/17 | 653 | 685 | 650 | 675 | +4.05% | 3,624,000 | 3355億6140万 | -7.02% | 74.94 | 26.46 |
| 09/16 | 674 | 678 | 643 | 649 | -2.44% | 3,899,200 | 3225億1179万 | -11.37% | 72.02 | 25.43 |
| 09/15 | 684 | 690 | 660 | 665 | -2.03% | 3,414,400 | 3305億9012万 | -10.01% | 73.83 | 26.07 |
| 09/14 | 673 | 704 | 670 | 679 | -0.73% | 4,923,200 | 3374億2563万 | -9.01% | 75.35 | 26.61 |
| 09/11 | 634 | 705 | 634 | 684 | +7.89% | 7,044,000 | 3399億1127万 | -9.2% | 75.91 | 26.8 |
| 09/10 | 619 | 638 | 610 | 634 | -1.17% | 5,100,800 | 3150億5487万 | -16.5% | 70.36 | 24.84 |
| 09/09 | 639 | 653 | 618 | 641 | +8.46% | 8,562,400 | 3187億8333万 | -16.4% | 71.19 | 25.14 |
| 09/08 | 638 | 649 | 588 | 591 | -7.44% | 8,557,600 | 2939億2693万 | -23.81% | 65.64 | 23.18 |
| 09/07 | 670 | 673 | 631 | 639 | -6.41% | 6,964,000 | 3175億4051万 | -18.84% | 70.91 | 25.04 |
| 09/04 | 718 | 721 | 661 | 683 | -6.02% | 6,653,600 | 3392億8986万 | -14.26% | 75.77 | 26.75 |
| 09/03 | 744 | 754 | 725 | 726 | -1.19% | 3,367,200 | 3610億3921万 | -9.33% | 80.63 | 28.47 |
| 09/02 | 690 | 746 | 688 | 735 | +2.8% | 4,698,400 | 3653億8908万 | -8.7% | 81.6 | 28.81 |
| 09/01 | 759 | 760 | 715 | 715 | -6.84% | 3,596,000 | 3554億4652万 | -11.29% | 79.38 | 28.03 |
| 08/31 | 753 | 771 | 745 | 768 | +0.99% | 2,692,800 | 3815億4574万 | -4.89% | 85.21 | 30.08 |
| 08/28 | 768 | 773 | 751 | 760 | +0.66% | 3,691,200 | 3778億1728万 | -5.59% | 84.37 | 29.79 |
| 08/27 | 765 | 778 | 745 | 755 | -0.17% | 5,260,800 | 3753億3164万 | -6.21% | 83.82 | 29.59 |
| 08/26 | 745 | 769 | 726 | 756 | +5.03% | 6,894,400 | 3759億5305万 | -5.94% | 83.96 | 29.64 |
| 08/25 | 668 | 790 | 646 | 720 | +3.97% | 12,088,000 | 3579億3216万 | -10.45% | 79.93 | 28.22 |
| 08/24 | 730 | 753 | 690 | 693 | -9.48% | 6,373,600 | 3442億6114万 | -14.08% | 76.88 | 27.14 |
| 08/21 | 763 | 794 | 754 | 765 | -4.97% | 4,687,200 | 3803億292万 | -5.2% | 84.93 | 29.99 |
| 08/20 | 820 | 829 | 803 | 805 | -3.88% | 4,275,200 | 4001億8804万 | -0.12% | 89.37 | 31.55 |
| 08/19 | 851 | 853 | 829 | 838 | -2.62% | 2,126,400 | 4163億4470万 | +4.43% | 92.98 | 32.83 |
| 08/18 | 870 | 878 | 849 | 860 | -0.72% | 2,580,800 | 4275億3008万 | +8.18% | 95.48 | 33.71 |
| 08/17 | 835 | 868 | 821 | 866 | +2.82% | 3,106,400 | 4306億3713万 | +9.93% | 96.17 | 33.96 |
| 08/14 | 846 | 850 | 835 | 843 | -0.15% | 1,517,600 | 4188億3034万 | +8.15% | 93.53 | 33.02 |
| 08/13 | 813 | 846 | 808 | 844 | +2.58% | 2,705,600 | 4194億5175万 | +9.29% | 93.67 | 33.07 |
| 08/12 | 831 | 846 | 813 | 823 | -1.79% | 3,065,600 | 4088億8778万 | +7.66% | 91.31 | 32.24 |
| 08/11 | 840 | 858 | 831 | 838 | -0.15% | 3,880,000 | 4163億4470万 | +10.2% | 92.98 | 32.83 |
| 08/10 | 834 | 846 | 821 | 839 | +0.9% | 3,297,600 | 4169億6611万 | +11.39% | 93.12 | 32.88 |
| 08/07 | 841 | 841 | 816 | 831 | -1.48% | 3,495,200 | 4132億3765万 | +11.28% | 92.29 | 32.58 |
| 08/06 | 860 | 860 | 840 | 844 | -1.89% | 2,749,600 | 4194億5175万 | +13.87% | 93.67 | 33.07 |
| 08/05 | 886 | 888 | 850 | 860 | -1.57% | 3,931,200 | 4275億3008万 | +17.01% | 95.48 | 33.71 |
| 08/04 | 874 | 910 | 869 | 874 | +1.45% | 7,527,200 | 4343億6559万 | +20.19% | 97 | 34.25 |
