株価チャート
2015/07/07～2015/12/02
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 |
|---|
| 2016 | 10/1, 株式分割 1→3 |
| 2015 |
| 12/02 | 1,447 | 1,462 | 1,443 | 1,450 | +0.12% | 956,400 | 4674億1098万 | +6.85% | 37.6 | 25.79 |
| 12/01 | 1,433 | 1,455 | 1,427 | 1,448 | +1.64% | 1,104,900 | 4668億7372万 | +6.81% | 37.55 | 25.76 |
| 11/30 | 1,442 | 1,453 | 1,420 | 1,425 | -0.47% | 697,200 | 4593億5217万 | +5.4% | 36.95 | 25.35 |
| 11/27 | 1,445 | 1,448 | 1,413 | 1,432 | -0.92% | 791,700 | 4615億118万 | +6.13% | 37.12 | 25.46 |
| 11/26 | 1,413 | 1,452 | 1,408 | 1,445 | +2.48% | 833,700 | 4657億9921万 | +7.2% | 37.47 | 25.7 |
| 11/25 | 1,425 | 1,427 | 1,400 | 1,410 | -1.4% | 579,300 | 4545億1688万 | +4.83% | 36.56 | 25.08 |
| 11/24 | 1,423 | 1,437 | 1,412 | 1,430 | +1.66% | 1,420,800 | 4609億6393万 | +6.4% | 37.08 | 25.43 |
| 11/20 | 1,362 | 1,410 | 1,360 | 1,407 | +3.56% | 1,599,300 | 4534億4237万 | +4.9% | 36.47 | 25.02 |
| 11/19 | 1,340 | 1,362 | 1,323 | 1,358 | +2.26% | 1,619,100 | 4378億6201万 | +1.44% | 35.22 | 24.16 |
| 11/18 | 1,323 | 1,347 | 1,322 | 1,328 | +2.57% | 2,316,000 | 4281億9143万 | -0.65% | 34.44 | 23.63 |
| 11/17 | 1,315 | 1,318 | 1,290 | 1,295 | -0.13% | 1,068,300 | 4174億4635万 | -3.21% | 33.58 | 23.03 |
| 11/16 | 1,287 | 1,305 | 1,285 | 1,297 | -1.02% | 594,600 | 4179億8361万 | -3.16% | 33.62 | 23.06 |
| 11/13 | 1,317 | 1,322 | 1,298 | 1,310 | -1.38% | 791,400 | 4222億8164万 | -2.24% | 33.97 | 23.3 |
| 11/12 | 1,335 | 1,350 | 1,322 | 1,328 | +1.27% | 1,015,800 | 4281億9143万 | -1.02% | 34.44 | 23.63 |
| 11/11 | 1,292 | 1,318 | 1,292 | 1,312 | +0.64% | 1,286,400 | 4228億1889万 | -2.41% | 34.01 | 23.33 |
| 11/10 | 1,303 | 1,310 | 1,295 | 1,303 | -1.64% | 930,000 | 4201億3262万 | -3.24% | 33.79 | 23.18 |
| 11/09 | 1,345 | 1,355 | 1,320 | 1,325 | -0.75% | 1,454,400 | 4271億1693万 | -1.85% | 34.36 | 23.57 |
| 11/06 | 1,327 | 1,338 | 1,313 | 1,335 | +2.04% | 1,787,400 | 4303億4045万 | -1.26% | 34.61 | 23.74 |
| 11/05 | 1,293 | 1,310 | 1,285 | 1,308 | +0.9% | 2,011,800 | 4217億4439万 | -3.16% | 33.92 | 23.27 |
| 11/04 | 1,295 | 1,315 | 1,287 | 1,297 | +3.73% | 2,909,700 | 4179億8361万 | -3.81% | 33.62 | 23.06 |
| 11/02 | 1,317 | 1,318 | 1,238 | 1,250 | -7.98% | 3,265,200 | 4029億4050万 | -7.34% | 32.41 | 22.23 |
| 10/30 | 1,330 | 1,365 | 1,325 | 1,358 | +2% | 1,782,600 | 4378億6201万 | +0.62% | 35.22 | 24.16 |
| 10/29 | 1,365 | 1,375 | 1,323 | 1,332 | -2.56% | 2,145,300 | 4292億6594万 | -1.06% | 34.53 | 23.69 |
| 10/28 | 1,385 | 1,387 | 1,367 | 1,367 | -1.32% | 739,500 | 4405億4828万 | +1.91% | 35.44 | 24.31 |
| 10/27 | 1,403 | 1,415 | 1,385 | 1,385 | -1.31% | 890,100 | 4464億5807万 | +3.9% | 35.91 | 24.63 |
| 10/26 | 1,375 | 1,423 | 1,370 | 1,403 | +2.81% | 1,514,700 | 4523億6786万 | +6.07% | 36.39 | 24.96 |
| 10/23 | 1,380 | 1,382 | 1,350 | 1,365 | +0.61% | 904,500 | 4400億1102万 | +3.96% | 35.39 | 24.28 |
| 10/22 | 1,375 | 1,377 | 1,353 | 1,357 | -2.4% | 774,600 | 4373億2475万 | +3.88% | 35.18 | 24.13 |
| 10/21 | 1,362 | 1,395 | 1,357 | 1,390 | +1.46% | 801,600 | 4480億6983万 | +7.09% | 36.04 | 24.72 |
| 10/20 | 1,385 | 1,390 | 1,357 | 1,370 | -1.91% | 1,226,400 | 4416億2278万 | +6.2% | 35.52 | 24.37 |
| 10/19 | 1,343 | 1,410 | 1,328 | 1,397 | +4.36% | 2,373,300 | 4502億1885万 | +8.86% | 36.21 | 24.84 |
| 10/16 | 1,367 | 1,377 | 1,338 | 1,338 | -1.59% | 1,214,100 | 4314億1496万 | +5.21% | 34.7 | 23.8 |
| 10/15 | 1,315 | 1,372 | 1,315 | 1,360 | +3.16% | 1,272,000 | 4383億9926万 | +7.68% | 35.26 | 24.19 |
| 10/14 | 1,333 | 1,352 | 1,315 | 1,318 | -1.98% | 849,300 | 4249億6791万 | +5.13% | 34.18 | 23.45 |
| 10/13 | 1,318 | 1,353 | 1,317 | 1,345 | +1.89% | 1,137,600 | 4335億6397万 | +7.77% | 34.87 | 23.92 |
| 10/09 | 1,323 | 1,340 | 1,285 | 1,320 | -0.13% | 1,274,100 | 4255億516万 | +6.28% | 34.23 | 23.48 |
| 10/08 | 1,355 | 1,358 | 1,313 | 1,322 | -2.46% | 1,403,700 | 4260億4242万 | +6.93% | 34.27 | 23.51 |
| 10/07 | 1,387 | 1,387 | 1,335 | 1,355 | -2.87% | 1,947,600 | 4367億8750万 | +9.98% | 35.13 | 24.1 |
| 10/06 | 1,415 | 1,415 | 1,378 | 1,395 | +0.48% | 1,750,200 | 4496億8159万 | +13.6% | 36.17 | 24.81 |
| 10/05 | 1,395 | 1,407 | 1,378 | 1,388 | +1.09% | 1,194,600 | 4475億3258万 | +13.8% | 36 | 24.69 |
| 10/02 | 1,363 | 1,397 | 1,362 | 1,373 | +0.73% | 1,192,200 | 4426億9729万 | +13.22% | 35.61 | 24.43 |
| 10/01 | 1,327 | 1,372 | 1,320 | 1,363 | +3.81% | 1,478,100 | 4394億7377万 | +13.14% | 35.35 | 24.25 |
| 09/30 | 1,298 | 1,340 | 1,292 | 1,313 | +5.21% | 1,941,600 | 4329億9142万 | +9.63% | 35.66 | 24.46 |
| 09/29 | 1,278 | 1,292 | 1,233 | 1,248 | -4.83% | 1,521,300 | 4115億6164万 | +4.29% | 33.9 | 23.25 |
| 09/28 | 1,272 | 1,332 | 1,247 | 1,312 | +2.88% | 1,983,300 | 4324億4194万 | +9.31% | 35.62 | 24.43 |
| 09/25 | 1,253 | 1,275 | 1,242 | 1,275 | +1.59% | 1,526,100 | 4203億5334万 | +5.99% | 34.62 | 23.75 |
| 09/24 | 1,202 | 1,273 | 1,190 | 1,255 | +4.15% | 2,386,500 | 4137億5956万 | +3.8% | 34.08 | 23.38 |
| 09/18 | 1,165 | 1,213 | 1,162 | 1,205 | +3.14% | 2,023,200 | 3972億7512万 | -0.9% | 32.72 | 22.44 |
| 09/17 | 1,158 | 1,172 | 1,138 | 1,168 | +2.94% | 1,114,500 | 3851億8653万 | -4.47% | 31.72 | 21.76 |
| 09/16 | 1,160 | 1,170 | 1,123 | 1,135 | -1.59% | 1,242,300 | 3741億9690万 | -8.1% | 30.82 | 21.14 |
| 09/15 | 1,192 | 1,195 | 1,152 | 1,153 | -2.54% | 776,400 | 3802億4119万 | -7.51% | 31.32 | 21.48 |
| 09/14 | 1,185 | 1,208 | 1,175 | 1,183 | +0.71% | 838,200 | 3901億3186万 | -5.94% | 32.13 | 22.04 |
| 09/11 | 1,135 | 1,200 | 1,135 | 1,175 | +0.43% | 1,900,500 | 3873億8445万 | -7.41% | 31.9 | 21.89 |
| 09/10 | 1,168 | 1,195 | 1,152 | 1,170 | -3.84% | 2,017,800 | 3857億3601万 | -8.59% | 31.77 | 21.79 |
| 09/09 | 1,147 | 1,220 | 1,130 | 1,217 | +10.44% | 2,299,800 | 4011億2149万 | -5.76% | 33.04 | 22.66 |
| 09/08 | 1,132 | 1,148 | 1,093 | 1,102 | -2.65% | 1,139,700 | 3632億727万 | -15.19% | 29.91 | 20.52 |
| 09/07 | 1,113 | 1,140 | 1,092 | 1,132 | +1.19% | 1,518,000 | 3730億9793万 | -13.74% | 30.73 | 21.08 |
| 09/04 | 1,195 | 1,198 | 1,103 | 1,118 | -4.96% | 1,530,300 | 3687億208万 | -15.6% | 30.37 | 20.83 |
| 09/03 | 1,200 | 1,222 | 1,177 | 1,177 | -0.84% | 1,669,200 | 3879億3393万 | -11.73% | 31.95 | 21.92 |
| 09/02 | 1,128 | 1,202 | 1,118 | 1,187 | +1.71% | 2,769,000 | 3912億3082万 | -11.24% | 32.22 | 22.1 |
| 09/01 | 1,242 | 1,255 | 1,167 | 1,167 | -5.41% | 1,845,900 | 3846億3705万 | -13% | 31.68 | 21.73 |
| 08/31 | 1,220 | 1,235 | 1,197 | 1,233 | -0.8% | 1,827,000 | 4066億1631万 | -8.44% | 33.49 | 22.97 |
| 08/28 | 1,242 | 1,248 | 1,220 | 1,243 | +2.75% | 1,055,400 | 4099億1319万 | -7.9% | 33.76 | 23.16 |
| 08/27 | 1,235 | 1,262 | 1,200 | 1,210 | -0.27% | 1,473,900 | 3989億2356万 | -10.57% | 32.85 | 22.54 |
| 08/26 | 1,167 | 1,225 | 1,157 | 1,213 | +3.85% | 1,825,500 | 4000億2253万 | -10.65% | 32.95 | 22.6 |
| 08/25 | 1,148 | 1,233 | 1,097 | 1,168 | -2.37% | 2,796,000 | 3851億8653万 | -14.28% | 31.72 | 21.76 |
| 08/24 | 1,227 | 1,252 | 1,195 | 1,197 | -6.51% | 2,085,900 | 3945億2771万 | -12.65% | 32.49 | 22.29 |
| 08/21 | 1,283 | 1,297 | 1,268 | 1,280 | -3.52% | 2,212,800 | 4220億179万 | -6.84% | 34.76 | 23.84 |
| 08/20 | 1,385 | 1,392 | 1,325 | 1,327 | -4.67% | 2,201,400 | 4373億8727万 | -3.59% | 36.02 | 24.71 |
| 08/19 | 1,410 | 1,430 | 1,390 | 1,392 | -2.11% | 1,269,600 | 4588億1705万 | +1.29% | 37.79 | 25.92 |
| 08/18 | 1,420 | 1,427 | 1,408 | 1,422 | +0.12% | 935,400 | 4687億771万 | +3.92% | 38.6 | 26.48 |
| 08/17 | 1,400 | 1,425 | 1,397 | 1,420 | +1.55% | 985,800 | 4681億5823万 | +4.57% | 38.56 | 26.45 |
| 08/14 | 1,428 | 1,430 | 1,335 | 1,398 | -3.67% | 2,847,000 | 4610億1497万 | +3.81% | 37.97 | 26.05 |
| 08/13 | 1,415 | 1,458 | 1,415 | 1,452 | +1.63% | 1,659,900 | 4785億9838万 | +8.58% | 39.42 | 27.04 |
| 08/12 | 1,432 | 1,450 | 1,418 | 1,428 | -0.81% | 1,459,800 | 4709億564万 | +7.8% | 38.78 | 26.6 |
| 08/11 | 1,455 | 1,467 | 1,425 | 1,440 | -0.8% | 1,311,300 | 4747億5201万 | +9.51% | 39.1 | 26.82 |
| 08/10 | 1,440 | 1,470 | 1,423 | 1,452 | -0.34% | 1,344,600 | 4785億9838万 | +11.24% | 39.42 | 27.04 |
| 08/07 | 1,432 | 1,463 | 1,405 | 1,457 | +0.11% | 1,534,200 | 4802億4683万 | +12.57% | 39.55 | 27.13 |
| 08/06 | 1,397 | 1,485 | 1,378 | 1,455 | +4.18% | 3,388,200 | 4796億9734万 | +13.32% | 39.51 | 27.1 |
| 08/05 | 1,432 | 1,443 | 1,392 | 1,397 | -2.44% | 2,133,300 | 4604億6549万 | +9.71% | 37.92 | 26.01 |
| 08/04 | 1,428 | 1,447 | 1,397 | 1,432 | -1.38% | 3,839,100 | 4720億460万 | +13.35% | 38.87 | 26.67 |
| 08/03 | 1,383 | 1,460 | 1,357 | 1,452 | +9.56% | 4,660,500 | 4785億9838万 | +15.95% | 39.42 | 27.04 |
| 07/31 | 1,300 | 1,332 | 1,282 | 1,325 | +2.58% | 1,621,200 | 4368億3779万 | +6.85% | 35.98 | 24.68 |
| 07/30 | 1,298 | 1,298 | 1,260 | 1,292 | +0.91% | 2,261,400 | 4258億4816万 | +4.67% | 35.07 | 24.06 |
| 07/29 | 1,297 | 1,305 | 1,253 | 1,280 | -1.66% | 2,659,500 | 4220億179万 | +4.15% | 34.76 | 23.84 |
| 07/28 | 1,297 | 1,323 | 1,280 | 1,302 | -1.14% | 1,232,400 | 4291億4505万 | +6.26% | 35.34 | 24.24 |
| 07/27 | 1,327 | 1,345 | 1,308 | 1,317 | -0.63% | 2,440,200 | 4340億9038万 | +8.1% | 35.75 | 24.52 |
| 07/24 | 1,327 | 1,338 | 1,313 | 1,325 | +0.51% | 1,227,300 | 4368億3779万 | +9.5% | 35.98 | 24.68 |
| 07/23 | 1,363 | 1,378 | 1,313 | 1,318 | -1.98% | 2,470,200 | 4346億3986万 | +9.68% | 35.8 | 24.56 |
| 07/22 | 1,315 | 1,353 | 1,310 | 1,345 | +0.62% | 2,097,900 | 4434億3157万 | +12.74% | 36.52 | 25.05 |
| 07/21 | 1,323 | 1,348 | 1,320 | 1,337 | +1.52% | 1,839,600 | 4406億8416万 | +12.89% | 36.29 | 24.9 |
| 07/17 | 1,317 | 1,322 | 1,300 | 1,317 | -1.13% | 1,412,400 | 4340億9038万 | +12.06% | 35.75 | 24.52 |
| 07/16 | 1,267 | 1,332 | 1,265 | 1,332 | +4.72% | 2,503,500 | 4390億3571万 | +14.21% | 36.16 | 24.8 |
| 07/15 | 1,237 | 1,277 | 1,233 | 1,272 | +2.83% | 1,895,400 | 4192億5438万 | +10.01% | 34.53 | 23.69 |
| 07/14 | 1,200 | 1,240 | 1,200 | 1,237 | +5.1% | 2,439,900 | 4077億1527万 | +7.72% | 33.58 | 23.03 |
| 07/13 | 1,150 | 1,180 | 1,145 | 1,177 | +3.82% | 844,200 | 3879億3393万 | +3.13% | 31.95 | 21.92 |
| 07/10 | 1,148 | 1,173 | 1,127 | 1,133 | -1.16% | 1,343,100 | 3736億4742万 | -0.41% | 30.77 | 21.11 |
| 07/09 | 1,118 | 1,150 | 1,100 | 1,147 | -0.15% | 1,431,300 | 3780億4327万 | +0.76% | 31.14 | 21.36 |
| 07/08 | 1,187 | 1,192 | 1,145 | 1,148 | -4.04% | 1,560,600 | 3785億9275万 | +1% | 31.18 | 21.39 |
| 07/07 | 1,190 | 1,205 | 1,175 | 1,197 | +2.13% | 1,566,300 | 3945億2771万 | +5.34% | 32.49 | 22.29 |
