株価チャート
2015/06/18～2015/10/20
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 | 1/1, 株式分割 1→2 |
| 2015 |
| 10/20 | 1,425 | 1,425 | 1,351 | 1,365 | -5.86% | 21,600 | 69億1918万 | +10.71% | 139.4 | 7.42 |
| 10/19 | 1,499 | 1,499 | 1,443 | 1,450 | -3.17% | 22,400 | 73億5005万 | +18.56% | 148.08 | 7.89 |
| 10/16 | 1,450 | 1,588 | 1,417 | 1,498 | +8.91% | 126,800 | 75億9082万 | +23.97% | 152.93 | 8.14 |
| 10/15 | 1,280 | 1,398 | 1,280 | 1,375 | +7.89% | 22,000 | 69億6987万 | +15.06% | 140.42 | 7.48 |
| 10/14 | 1,253 | 1,275 | 1,251 | 1,275 | +1.72% | 7,800 | 64億6044万 | +7.1% | 130.15 | 6.93 |
| 10/13 | 1,264 | 1,287 | 1,250 | 1,253 | +0.2% | 7,800 | 63億5145万 | +5.03% | 127.96 | 6.81 |
| 10/09 | 1,257 | 1,275 | 1,250 | 1,251 | -0.08% | 7,400 | 63億3878万 | +4.56% | 127.7 | 6.8 |
| 10/08 | 1,261 | 1,275 | 1,252 | 1,252 | -0.71% | 7,800 | 63億4385万 | +4.12% | 127.8 | 6.81 |
| 10/07 | 1,281 | 1,281 | 1,250 | 1,261 | -0.36% | 8,200 | 63億8947万 | +4.17% | 128.72 | 6.86 |
| 10/06 | 1,279 | 1,279 | 1,250 | 1,265 | +2.93% | 20,000 | 64億1228万 | +4.37% | 129.18 | 6.88 |
| 10/05 | 1,205 | 1,249 | 1,205 | 1,229 | +3.45% | 17,800 | 62億2980万 | +1.24% | 125.51 | 6.68 |
| 10/02 | 1,175 | 1,190 | 1,153 | 1,188 | +1.11% | 7,800 | 60億2197万 | -2.3% | 121.32 | 6.46 |
| 10/01 | 1,139 | 1,175 | 1,139 | 1,175 | +3.21% | 3,600 | 59億5607万 | -3.85% | 119.99 | 6.39 |
| 09/30 | 1,101 | 1,150 | 1,101 | 1,139 | +2.48% | 6,600 | 57億7105万 | -7.44% | 116.27 | 6.19 |
| 09/29 | 1,182 | 1,182 | 1,075 | 1,111 | -3.98% | 13,000 | 56億3165万 | -11.4% | 113.46 | 6.04 |
| 09/28 | 1,130 | 1,175 | 1,130 | 1,157 | +1.76% | 5,000 | 58億6483万 | -9.89% | 118.15 | 6.29 |
| 09/25 | 1,160 | 1,210 | 1,133 | 1,137 | -1.98% | 19,800 | 57億6345万 | -13.07% | 116.11 | 6.18 |
| 09/24 | 1,127 | 1,193 | 1,125 | 1,160 | -1.44% | 11,200 | 58億8004万 | -13.17% | 118.46 | 6.31 |
| 09/18 | 1,140 | 1,200 | 1,126 | 1,177 | +4.16% | 26,600 | 59億6621万 | -13.33% | 120.2 | 6.4 |
| 09/17 | 1,147 | 1,154 | 1,110 | 1,130 | -1.44% | 14,200 | 57億2797万 | -17.94% | 115.4 | 6.15 |
| 09/16 | 1,190 | 1,210 | 1,128 | 1,147 | -5.48% | 32,000 | 58億1160万 | -17.75% | 117.08 | 6.24 |
| 09/15 | 1,255 | 1,285 | 1,202 | 1,213 | -4.49% | 19,200 | 61億4869万 | -14.21% | 123.87 | 6.6 |
| 09/14 | 1,213 | 1,270 | 1,192 | 1,270 | +2.63% | 21,200 | 64億3763万 | -11.31% | 129.69 | 6.91 |
| 09/11 | 1,143 | 1,268 | 1,143 | 1,238 | +11.49% | 47,800 | 62億7288万 | -14.6% | 126.38 | 6.73 |
| 09/10 | 1,085 | 1,111 | 1,079 | 1,110 | -0.94% | 16,200 | 56億2659万 | -24.64% | 113.35 | 6.04 |
| 09/09 | 1,121 | 1,135 | 1,106 | 1,121 | +4.57% | 49,000 | 56億7981万 | -25.2% | 114.43 | 6.09 |
| 09/08 | 1,176 | 1,178 | 1,067 | 1,072 | -8.61% | 47,200 | 54億3143万 | -29.83% | 109.42 | 5.83 |
| 09/07 | 1,205 | 1,248 | 1,140 | 1,173 | -6.57% | 37,800 | 59億4340万 | -24.69% | 119.74 | 6.38 |
| 09/04 | 1,350 | 1,350 | 1,176 | 1,255 | -7.07% | 43,400 | 63億6159万 | -20.92% | 128.16 | 6.83 |
| 09/03 | 1,355 | 1,400 | 1,339 | 1,351 | +1.58% | 35,000 | 68億4568万 | -16.53% | 137.91 | 7.35 |
| 09/02 | 1,335 | 1,450 | 1,303 | 1,330 | -4.35% | 47,000 | 67億3923万 | -19.57% | 135.77 | 7.23 |
| 09/01 | 1,461 | 1,540 | 1,390 | 1,390 | -4.79% | 81,400 | 70億4591万 | -18.24% | 141.95 | 7.56 |
| 08/31 | 1,341 | 1,472 | 1,320 | 1,460 | +10.94% | 93,000 | 74億74万 | -15.61% | 149.1 | 7.94 |
| 08/28 | 1,323 | 1,342 | 1,300 | 1,316 | +1.43% | 72,200 | 66億7080万 | -25.4% | 134.39 | 7.16 |
| 08/27 | 1,347 | 1,372 | 1,263 | 1,298 | +0.04% | 89,600 | 65億7702万 | -27.68% | 132.5 | 7.06 |
| 08/26 | 1,314 | 1,359 | 1,239 | 1,297 | -3.14% | 246,200 | 65億7449万 | -28.78% | 132.45 | 7.05 |
| 08/25 | 1,325 | 1,500 | 1,229 | 1,339 | -2.62% | 94,600 | 67億8739万 | -27.35% | 136.74 | 7.28 |
| 08/24 | 1,628 | 1,673 | 1,375 | 1,375 | -20.29% | 101,800 | 69億6987万 | -26.11% | 140.42 | 7.48 |
| 08/21 | 1,770 | 1,798 | 1,713 | 1,725 | -8% | 36,800 | 87億4402万 | -8.05% | 176.16 | 9.38 |
| 08/20 | 1,770 | 1,875 | 1,735 | 1,875 | +7.14% | 39,200 | 95億437万 | -0.11% | 191.48 | 10.2 |
| 08/19 | 1,925 | 1,925 | 1,745 | 1,750 | -4.11% | 51,800 | 88億7075万 | -6.52% | 178.71 | 9.52 |
| 08/18 | 1,825 | 1,873 | 1,783 | 1,825 | +5.8% | 103,400 | 92億5092万 | -2.51% | 186.37 | 9.93 |
| 08/17 | 1,653 | 1,725 | 1,630 | 1,725 | +5.67% | 45,600 | 87億4402万 | -7.61% | 176.16 | 9.38 |
| 08/14 | 1,585 | 1,640 | 1,578 | 1,633 | +3.65% | 44,200 | 82億7514万 | -12.37% | 166.71 | 8.88 |
| 08/13 | 1,595 | 1,625 | 1,573 | 1,575 | -4.11% | 19,400 | 79億8367万 | -15.64% | 160.84 | 8.57 |
| 08/12 | 1,620 | 1,660 | 1,605 | 1,643 | -0.45% | 24,800 | 83億2583万 | -12.17% | 167.73 | 8.93 |
| 08/11 | 1,675 | 1,723 | 1,590 | 1,650 | -3.51% | 100,400 | 83億6385万 | -11.76% | 168.5 | 8.97 |
| 08/10 | 1,800 | 1,800 | 1,680 | 1,710 | -6.04% | 69,000 | 86億6799万 | -8.56% | 174.63 | 9.3 |
| 08/07 | 1,740 | 1,848 | 1,713 | 1,820 | +3.85% | 76,200 | 92億2558万 | -2.67% | 185.86 | 9.9 |
| 08/06 | 1,805 | 1,810 | 1,750 | 1,753 | -4.1% | 63,400 | 88億8342万 | -6.28% | 178.97 | 9.53 |
| 08/05 | 1,810 | 1,855 | 1,753 | 1,828 | -0.27% | 100,200 | 92億6359万 | -2.12% | 186.63 | 9.94 |
| 08/04 | 1,903 | 1,920 | 1,810 | 1,833 | -5.3% | 116,800 | 92億8894万 | -1.53% | 187.14 | 9.97 |
| 08/03 | 2,025 | 2,040 | 1,910 | 1,935 | -4.44% | 83,400 | 98億851万 | +4.54% | 197.6 | 10.52 |
| 07/31 | 2,275 | 2,435 | 1,980 | 2,025 | -8.78% | 410,400 | 102億6472万 | +9.93% | 206.8 | 11.01 |
| 07/30 | 2,550 | 2,825 | 2,163 | 2,220 | -11.02% | 893,200 | 112億5318万 | +21.71% | 226.71 | 12.07 |
| 07/29 | 2,230 | 2,510 | 2,213 | 2,495 | +15.51% | 697,200 | 126億4715万 | +38.61% | 254.79 | 13.57 |
| 07/28 | 2,195 | 2,300 | 2,085 | 2,160 | -6.09% | 138,800 | 109億4904万 | +22.24% | 220.58 | 11.75 |
| 07/27 | 2,050 | 2,300 | 2,008 | 2,300 | +10.84% | 343,600 | 116億5870万 | +31.43% | 234.88 | 12.51 |
| 07/24 | 1,930 | 2,075 | 1,910 | 2,075 | +5.6% | 226,600 | 105億1817万 | +19.94% | 211.9 | 11.29 |
| 07/23 | 1,885 | 1,975 | 1,805 | 1,965 | +7.08% | 221,400 | 99億6058万 | +14.18% | 200.67 | 10.69 |
| 07/22 | 1,800 | 1,835 | 1,735 | 1,835 | +2.8% | 54,000 | 93億161万 | - | 187.39 | 9.98 |
| 07/21 | 1,778 | 1,808 | 1,770 | 1,785 | +1.42% | 35,200 | 90億4816万 | - | 182.29 | 9.71 |
| 07/17 | 1,740 | 1,760 | 1,725 | 1,760 | 0% | 21,800 | 89億2144万 | - | 179.73 | 9.57 |
| 07/16 | 1,768 | 1,768 | 1,720 | 1,760 | +0.57% | 11,200 | 89億2144万 | - | 179.73 | 9.57 |
| 07/15 | 1,735 | 1,773 | 1,703 | 1,750 | +1.16% | 20,600 | 88億7075万 | - | 178.71 | 9.52 |
| 07/14 | 1,700 | 1,755 | 1,695 | 1,730 | +1.76% | 22,000 | 87億6937万 | - | 176.67 | 9.41 |
| 07/13 | 1,680 | 1,770 | 1,668 | 1,700 | +3.34% | 28,000 | 86億1730万 | - | 173.61 | 9.25 |
| 07/10 | 1,700 | 1,700 | 1,638 | 1,645 | -3.94% | 16,600 | 83億3850万 | - | 167.99 | 8.95 |
| 07/09 | 1,653 | 1,750 | 1,578 | 1,713 | +2.39% | 51,800 | 86億8066万 | - | 174.88 | 9.31 |
| 07/08 | 1,665 | 1,790 | 1,630 | 1,673 | +2.61% | 92,000 | 84億7790万 | - | 170.8 | 9.1 |
| 07/07 | 1,690 | 1,690 | 1,613 | 1,630 | -1.81% | 16,800 | 82億6247万 | - | 166.46 | 8.87 |
| 07/06 | 1,690 | 1,750 | 1,625 | 1,660 | -2.78% | 31,400 | 84億1454万 | - | 169.52 | 9.03 |
| 07/03 | 1,823 | 1,823 | 1,653 | 1,708 | -5.27% | 67,600 | 86億5531万 | - | 174.37 | 9.29 |
| 07/02 | 1,750 | 1,803 | 1,705 | 1,803 | +6.66% | 122,400 | 91億3687万 | - | 184.07 | 9.8 |
| 07/01 | 1,750 | 1,765 | 1,660 | 1,690 | +0.3% | 77,800 | 85億6661万 | - | 172.59 | 9.19 |
| 06/30 | 1,585 | 1,698 | 1,585 | 1,685 | +6.48% | 60,400 | 85億4126万 | - | 62.46 | 9.68 |
| 06/29 | 1,630 | 1,770 | 1,560 | 1,583 | -6.91% | 130,200 | 80億2169万 | - | 58.66 | 9.09 |
| 06/26 | 1,615 | 1,720 | 1,560 | 1,700 | +8.45% | 177,000 | 83億9800万 | - | 61.42 | 9.52 |
| 06/25 | 1,625 | 1,625 | 1,520 | 1,568 | -3.54% | 108,600 | 77億4345万 | - | 56.63 | 8.77 |
| 06/24 | 1,710 | 1,735 | 1,618 | 1,625 | -2.84% | 131,600 | 80億2750万 | - | 58.71 | 9.1 |
| 06/23 | 1,765 | 1,798 | 1,655 | 1,673 | -4.29% | 236,400 | 82億6215万 | - | 60.42 | 9.36 |
| 06/22 | 1,750 | 1,815 | 1,635 | 1,748 | -1.83% | 555,600 | 86億3265万 | - | 63.13 | 9.78 |
| 06/19 | 1,888 | 1,950 | 1,750 | 1,780 | -3.91% | 609,000 | 87億9320万 | - | 64.31 | 9.96 |
| 06/18 | 2,003 | 2,150 | 1,805 | 1,853 | 0% | 1,775,800 | 91億5135万 | - | 66.93 | 10.37 |
