株価チャート
2015/03/18～2015/08/11
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 | 7/1, 株式分割 1→2 |
| 2015 |
| 08/11 | 565 | 565 | 550 | 565 | +1.71% | 5,000 | 59億8821万 | +5.32% | - | - |
| 08/10 | 544 | 555 | 542 | 555 | +3.45% | 8,200 | 58億8744万 | +3.93% | - | - |
| 08/07 | 565 | 565 | 531 | 537 | -4.11% | 7,400 | 56億9119万 | +0.66% | - | - |
| 08/06 | 545 | 565 | 545 | 560 | 0% | 8,400 | 59億3517万 | +4.78% | - | - |
| 08/05 | 526 | 563 | 526 | 560 | +5.07% | 12,200 | 59億3517万 | +4.58% | - | - |
| 08/04 | 531 | 533 | 528 | 533 | +0.38% | 8,000 | 56億4876万 | -0.47% | - | - |
| 08/03 | 527 | 531 | 527 | 531 | -0.09% | 800 | 56億2754万 | -1.21% | - | - |
| 07/31 | 531 | 531 | 531 | 531 | +0.57% | 400 | 56億3284万 | -1.67% | - | - |
| 07/30 | 531 | 531 | 528 | 528 | -0.47% | 1,400 | 56億102万 | -2.58% | - | - |
| 07/29 | 531 | 532 | 530 | 531 | +0.09% | 1,200 | 56億2754万 | -2.66% | - | - |
| 07/28 | 521 | 533 | 521 | 530 | -0.93% | 5,400 | 56億2224万 | -3.28% | - | - |
| 07/27 | 539 | 539 | 533 | 535 | -0.65% | 3,000 | 56億7528万 | -2.73% | - | - |
| 07/24 | 533 | 539 | 533 | 539 | +0.56% | 2,200 | 57億1240万 | -2.45% | - | - |
| 07/23 | 530 | 537 | 530 | 536 | -0.46% | 3,800 | 56億8058万 | -3.16% | - | - |
| 07/22 | 539 | 539 | 525 | 538 | -0.28% | 6,000 | 57億710万 | -3.06% | - | - |
| 07/21 | 543 | 543 | 534 | 540 | +0.09% | 1,600 | 57億2301万 | -3.14% | - | - |
| 07/17 | 541 | 541 | 533 | 539 | -0.19% | 1,800 | 57億1771万 | -3.58% | - | - |
| 07/16 | 544 | 545 | 531 | 540 | -0.64% | 12,600 | 57億2832万 | -3.74% | - | - |
| 07/15 | 543 | 545 | 541 | 544 | +0.18% | 8,200 | 57億6544万 | -3.46% | - | - |
| 07/14 | 540 | 543 | 538 | 543 | +1.12% | 9,600 | 57億5484万 | -3.98% | - | - |
| 07/13 | 533 | 544 | 531 | 537 | +0.75% | 9,400 | 56億9119万 | -5.38% | - | - |
| 07/10 | 556 | 556 | 525 | 533 | +6.93% | 23,000 | 56億4876万 | -6.58% | - | - |
| 07/09 | 477 | 500 | 451 | 498 | -0.3% | 27,800 | 52億8278万 | -13.09% | - | - |
| 07/08 | 522 | 525 | 493 | 500 | -4.03% | 50,600 | 52億9869万 | -13.28% | - | - |
| 07/07 | 512 | 521 | 500 | 521 | +2.76% | 25,400 | 55億2146万 | -10.26% | - | - |
| 07/06 | 550 | 556 | 494 | 507 | -7.99% | 36,800 | 53億7295万 | -13.12% | - | - |
| 07/03 | 558 | 560 | 551 | 551 | -1.61% | 8,200 | 58億3970万 | -6.22% | - | - |
| 07/02 | 575 | 580 | 557 | 560 | -1.24% | 10,200 | 59億3517万 | -5.33% | - | - |
| 07/01 | 563 | 570 | 556 | 567 | -0.53% | 9,200 | 60億943万 | -4.79% | - | - |
| 06/30 | 572 | 572 | 556 | 570 | -1.98% | 33,800 | 60億4125万 | -4.77% | - | - |
| 06/29 | 578 | 593 | 552 | 581 | -3.17% | 25,400 | 61億6324万 | -3.01% | - | - |
| 06/26 | 597 | 601 | 591 | 600 | +0.5% | 8,400 | 63億6480万 | 0% | - | - |
| 06/25 | 600 | 600 | 594 | 597 | -0.5% | 7,800 | 63億3297万 | -0.17% | - | - |
| 06/24 | 596 | 600 | 590 | 600 | +0.76% | 5,800 | 63億6480万 | +0.67% | - | - |
| 06/23 | 590 | 596 | 578 | 596 | +0.93% | 3,400 | 63億1706万 | +0.42% | - | - |
| 06/22 | 575 | 605 | 575 | 590 | +1.99% | 8,000 | 62億5872万 | 0% | - | - |
| 06/19 | 570 | 579 | 570 | 579 | +1.4% | 7,200 | 61億3672万 | -1.62% | - | - |
| 06/18 | 574 | 578 | 568 | 571 | -0.61% | 20,200 | 60億5186万 | -2.81% | - | - |
| 06/17 | 578 | 587 | 573 | 574 | -2.55% | 11,200 | 60億8899万 | -1.88% | - | - |
| 06/16 | 582 | 589 | 575 | 589 | -0.08% | 9,800 | 62億4811万 | +1.03% | - | - |
| 06/15 | 590 | 599 | 582 | 590 | 0% | 7,600 | 62億5341万 | +1.46% | - | - |
| 06/12 | 588 | 590 | 575 | 590 | -0.42% | 5,000 | 62億5341万 | +1.81% | - | - |
| 06/11 | 591 | 592 | 575 | 592 | -0.59% | 12,200 | 62億7993万 | +2.78% | - | - |
| 06/10 | 590 | 600 | 590 | 596 | -0.67% | 4,800 | 63億1706万 | +3.93% | - | - |
| 06/09 | 602 | 605 | 600 | 600 | -1.72% | 6,400 | 63億5949万 | +5.18% | - | - |
| 06/08 | 594 | 612 | 594 | 610 | +2.87% | 13,800 | 64億7088万 | +7.77% | - | - |
| 06/05 | 592 | 600 | 588 | 593 | +0.34% | 7,600 | 62億9054万 | +5.33% | - | - |
| 06/04 | 575 | 594 | 575 | 591 | +1.81% | 9,400 | 62億6932万 | +5.54% | - | - |
| 06/03 | 585 | 594 | 573 | 581 | -4.05% | 15,600 | 61億5794万 | +4.03% | - | - |
| 06/02 | 611 | 612 | 582 | 605 | -0.98% | 18,600 | 64億1784万 | +8.81% | - | - |
| 06/01 | 640 | 640 | 582 | 611 | -7.28% | 65,800 | 64億8148万 | +10.49% | - | - |
| 05/29 | 653 | 659 | 633 | 659 | +2.09% | 28,000 | 69億9067万 | +19.6% | - | - |
| 05/28 | 650 | 709 | 640 | 646 | +0.94% | 110,400 | 68億4746万 | +17.79% | - | - |
| 05/27 | 595 | 650 | 595 | 640 | +7.21% | 38,800 | 67億8381万 | +17.77% | - | - |
| 05/26 | 590 | 604 | 581 | 597 | -2.37% | 20,200 | 63億2767万 | +10.87% | - | - |
| 05/25 | 572 | 624 | 565 | 611 | +11.09% | 27,800 | 64億8148万 | +14.42% | - | - |
| 05/22 | 550 | 550 | 543 | 550 | +0.55% | 5,400 | 58億3440万 | +3.77% | - | - |
| 05/21 | 541 | 547 | 528 | 547 | +3.5% | 13,400 | 58億257万 | +3.6% | - | - |
| 05/20 | 538 | 538 | 527 | 529 | +0.38% | 8,000 | 56億632万 | +0.48% | - | - |
| 05/19 | 525 | 531 | 525 | 527 | -1.31% | 15,200 | 55億8511万 | +0.48% | - | - |
| 05/18 | 535 | 535 | 530 | 534 | -1.02% | 9,400 | 56億5936万 | +2.01% | - | - |
| 05/15 | 525 | 539 | 525 | 539 | +2.18% | 5,400 | 57億1771万 | +3.26% | - | - |
| 05/14 | 534 | 534 | 525 | 528 | -1.12% | 7,800 | 55億9572万 | +1.44% | - | - |
| 05/13 | 547 | 547 | 528 | 534 | -1.2% | 6,000 | 56億5936万 | +2.79% | - | - |
| 05/12 | 526 | 540 | 521 | 540 | +2.66% | 20,200 | 57億2832万 | +4.25% | - | - |
| 05/11 | 519 | 540 | 518 | 526 | +2.04% | 25,000 | 55億7980万 | +1.94% | - | - |
| 05/08 | 520 | 523 | 510 | 516 | -0.1% | 6,200 | 54億6842万 | +0.1% | - | - |
| 05/07 | 505 | 516 | 505 | 516 | +0.19% | 6,000 | 54億7372万 | +0.39% | - | - |
| 05/01 | 513 | 515 | 502 | 515 | +0.39% | 9,600 | 54億6312万 | +0.39% | - | - |
| 04/30 | 529 | 532 | 513 | 513 | -2.84% | 16,600 | 54億4190万 | 0% | - | - |
| 04/28 | 549 | 550 | 528 | 528 | 0% | 14,800 | 56億102万 | +3.13% | - | - |
| 04/27 | 535 | 537 | 528 | 528 | +0.28% | 16,600 | 56億102万 | +3.33% | - | - |
| 04/24 | 526 | 536 | 525 | 527 | -1.13% | 17,200 | 55億8511万 | +3.24% | - | - |
| 04/23 | 556 | 556 | 523 | 533 | -2.29% | 19,000 | 56億4876万 | +4.62% | - | - |
| 04/22 | 564 | 568 | 527 | 545 | -2.24% | 29,800 | 57億8136万 | +7.5% | - | - |
| 04/21 | 577 | 586 | 550 | 558 | -3.38% | 29,200 | 59億1396万 | +10.4% | - | - |
| 04/20 | 528 | 580 | 528 | 577 | +9.7% | 53,800 | 61億2081万 | +14.71% | - | - |
| 04/17 | 520 | 550 | 518 | 526 | +1.64% | 23,600 | 55億7980万 | +5.2% | - | - |
| 04/16 | 500 | 518 | 499 | 518 | +4.12% | 28,000 | 54億8964万 | +3.71% | - | - |
| 04/15 | 498 | 500 | 497 | 497 | -0.2% | 8,600 | 52億7217万 | -0.4% | - | - |
| 04/14 | 497 | 500 | 497 | 498 | +0.2% | 4,800 | 52億8278万 | -0.2% | - | - |
| 04/13 | 497 | 497 | 494 | 497 | 0% | 2,800 | 52億7217万 | -0.6% | - | - |
| 04/10 | 500 | 500 | 495 | 497 | 0% | 3,600 | 52億7217万 | -0.6% | - | - |
| 04/09 | 498 | 499 | 495 | 497 | -0.2% | 5,400 | 52億7217万 | -0.8% | - | - |
| 04/08 | 499 | 500 | 498 | 498 | -0.4% | 6,000 | 52億8278万 | -1.19% | - | - |
| 04/07 | 501 | 501 | 498 | 500 | -0.1% | 5,400 | 53億400万 | -0.99% | - | - |
| 04/06 | 500 | 503 | 500 | 501 | -0.4% | 4,000 | 53億930万 | -0.69% | - | - |
| 04/03 | 506 | 506 | 500 | 503 | -0.69% | 4,400 | 53億3052万 | -0.3% | - | - |
| 04/02 | 493 | 508 | 493 | 506 | +3.05% | 16,200 | 53億6764万 | +0.6% | - | - |
| 04/01 | 491 | 497 | 491 | 491 | -0.3% | 3,200 | 13億7872万 | -2.19% | - | - |
| 03/31 | 493 | 501 | 485 | 493 | -1.5% | 15,600 | 52億2444万 | -1.89% | - | 18.84 |
| 03/30 | 490 | 500 | 490 | 500 | +2.56% | 5,600 | 53億400万 | -0.4% | - | 19.13 |
| 03/27 | 498 | 498 | 486 | 488 | -2.21% | 13,000 | 51億7140万 | -2.89% | - | 18.65 |
| 03/26 | 496 | 500 | 495 | 499 | -0.3% | 6,600 | 52億8808万 | -1.09% | - | 19.07 |
| 03/25 | 498 | 500 | 494 | 500 | +0.1% | 7,200 | 53億400万 | -1.19% | - | 19.13 |
| 03/24 | 500 | 502 | 499 | 500 | -0.4% | 7,200 | 52億9869万 | -2.44% | - | 19.11 |
| 03/23 | 515 | 515 | 500 | 502 | +0.3% | 9,200 | 53億1991万 | -2.24% | - | 19.18 |
| 03/20 | 497 | 500 | 490 | 500 | +1.32% | 9,200 | 53億400万 | -2.15% | - | 19.13 |
| 03/19 | 498 | 499 | 491 | 494 | -0.5% | 12,600 | 52億3504万 | -2.47% | - | 18.88 |
| 03/18 | 508 | 508 | 495 | 496 | -0.9% | 21,800 | 52億6156万 | -0.8% | - | 18.97 |
