株価チャート
2015/07/16～2015/12/14
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 |
| 12/14 | 341 | 341 | 315 | 322 | -7.48% | 67,600 | 34億1047万 | -19.83% | - | - |
| 12/11 | 356 | 360 | 348 | 348 | -3.61% | 16,600 | 36億8628万 | -14.41% | - | - |
| 12/10 | 365 | 365 | 356 | 361 | -1.77% | 18,000 | 38億2418万 | -12.07% | - | - |
| 12/09 | 372 | 372 | 365 | 367 | -0.54% | 15,800 | 38億9313万 | -11.35% | - | - |
| 12/08 | 366 | 372 | 366 | 369 | +0.41% | 7,600 | 39億1435万 | -11.72% | - | - |
| 12/07 | 370 | 370 | 364 | 368 | -0.94% | 9,200 | 38億9844万 | -12.71% | - | - |
| 12/04 | 371 | 371 | 364 | 371 | -0.54% | 22,600 | 39億3556万 | -12.71% | - | - |
| 12/03 | 370 | 379 | 365 | 373 | -2.48% | 18,800 | 39億5678万 | -13.05% | - | - |
| 12/02 | 389 | 389 | 375 | 383 | -1.54% | 13,400 | 40億5756万 | -11.66% | - | - |
| 12/01 | 386 | 389 | 379 | 389 | +3.46% | 7,000 | 41億2120万 | -10.89% | - | - |
| 11/30 | 380 | 382 | 375 | 376 | -4.57% | 13,200 | 39億8330万 | -14.46% | - | - |
| 11/27 | 400 | 400 | 393 | 394 | +0.13% | 10,200 | 41億7424万 | -11.17% | - | - |
| 11/26 | 394 | 396 | 361 | 393 | -2% | 50,600 | 41億6894万 | -11.69% | - | - |
| 11/25 | 402 | 403 | 400 | 401 | -0.87% | 10,400 | 42億5380万 | -10.29% | - | - |
| 11/24 | 415 | 415 | 400 | 405 | -2.41% | 7,000 | 42億9093万 | -10.11% | - | - |
| 11/20 | 420 | 420 | 407 | 415 | -1.31% | 10,800 | 43億9701万 | -8.3% | - | - |
| 11/19 | 424 | 424 | 420 | 420 | -0.24% | 1,600 | 44億5536万 | -7.28% | - | - |
| 11/18 | 416 | 426 | 416 | 421 | -2.09% | 6,600 | 44億6596万 | -7.47% | - | - |
| 11/17 | 437 | 440 | 430 | 430 | -2.05% | 10,400 | 45億6144万 | -5.7% | - | - |
| 11/16 | 449 | 449 | 433 | 439 | -2.12% | 9,000 | 46億5691万 | -4.15% | - | - |
| 11/13 | 449 | 449 | 428 | 449 | -2.71% | 15,600 | 47億5768万 | -2.07% | - | - |
| 11/12 | 460 | 462 | 458 | 461 | 0% | 3,600 | 48億9028万 | +0.44% | - | - |
| 11/11 | 459 | 461 | 459 | 461 | +0.66% | 1,000 | 48億9028万 | +0.66% | - | - |
| 11/10 | 453 | 465 | 451 | 458 | +1.22% | 14,000 | 48億5846万 | 0% | - | - |
| 11/09 | 448 | 458 | 448 | 453 | -0.11% | 5,600 | 48億12万 | -0.98% | - | - |
| 11/06 | 442 | 453 | 442 | 453 | -0.55% | 3,000 | 48億542万 | -0.88% | - | - |
| 11/05 | 458 | 458 | 450 | 456 | -0.22% | 6,600 | 48億3194万 | -0.33% | - | - |
| 11/04 | 456 | 457 | 456 | 457 | +0.22% | 400 | 48億4255万 | +0.11% | - | - |
| 11/02 | 454 | 456 | 454 | 456 | 0% | 1,200 | 48億3194万 | +0.33% | - | - |
| 10/30 | 458 | 458 | 454 | 456 | -0.87% | 3,000 | 48億3194万 | +0.55% | - | - |
| 10/29 | 467 | 467 | 460 | 460 | -1.61% | 3,600 | 48億7437万 | +1.66% | - | - |
| 10/28 | 467 | 467 | 466 | 467 | 0% | 800 | 49億5393万 | +3.78% | - | - |
| 10/27 | 468 | 468 | 467 | 467 | +0.54% | 400 | 49億5393万 | +4.47% | - | - |
| 10/26 | 470 | 470 | 460 | 465 | -0.21% | 1,800 | 49億2741万 | +4.38% | - | - |
| 10/23 | 466 | 466 | 466 | 466 | -0.32% | 2,800 | 49億3802万 | +5.08% | - | - |
| 10/22 | 455 | 489 | 455 | 467 | +2.52% | 14,000 | 49億5393万 | +5.66% | - | - |
| 10/21 | 455 | 457 | 454 | 456 | +0.33% | 1,400 | 48億3194万 | +3.52% | - | - |
| 10/20 | 453 | 457 | 453 | 454 | +0.11% | 2,200 | 48億1603万 | +3.65% | - | - |
| 10/19 | 453 | 454 | 453 | 454 | -0.33% | 600 | 48億1072万 | +3.78% | - | - |
| 10/16 | 456 | 462 | 455 | 455 | -0.55% | 1,800 | 48億2664万 | +4.36% | - | - |
| 10/15 | 453 | 458 | 451 | 458 | -0.54% | 2,600 | 48億5316万 | +5.17% | - | - |
| 10/14 | 458 | 460 | 458 | 460 | +0.55% | 800 | 48億7968万 | +5.99% | - | - |
| 10/13 | 459 | 459 | 453 | 458 | -0.33% | 1,000 | 48億5316万 | +5.41% | - | - |
| 10/09 | 454 | 460 | 453 | 459 | -0.54% | 2,600 | 48億6907万 | +5.76% | - | - |
| 10/08 | 462 | 462 | 462 | 462 | +2.33% | 1,000 | 48億9559万 | +6.09% | - | - |
| 10/07 | 451 | 463 | 451 | 451 | -0.66% | 3,400 | 47億8420万 | +3.44% | - | - |
| 10/06 | 465 | 465 | 450 | 454 | +0.67% | 3,800 | 48億1603万 | +4.13% | - | - |
| 10/05 | 445 | 451 | 445 | 451 | +1.35% | 2,600 | 47億8420万 | +3.68% | - | - |
| 10/02 | 420 | 445 | 420 | 445 | +0.56% | 3,200 | 47億2056万 | +2.77% | - | - |
| 09/30 | 440 | 443 | 433 | 443 | +0.11% | 800 | 46億9404万 | +2.19% | - | - |
| 09/29 | 442 | 450 | 442 | 442 | +1.84% | 2,200 | 46億8873万 | +1.61% | - | - |
| 09/28 | 430 | 435 | 430 | 434 | +2.24% | 1,000 | 46億387万 | -0.69% | - | - |
| 09/25 | 423 | 425 | 421 | 425 | +1.56% | 1,800 | 45億309万 | -3.52% | - | - |
| 09/24 | 416 | 420 | 411 | 418 | -1.42% | 1,800 | 44億3414万 | -5.86% | - | - |
| 09/18 | 413 | 426 | 411 | 424 | +2.66% | 6,800 | 44億9779万 | -5.15% | - | - |
| 09/17 | 410 | 413 | 410 | 413 | +0.73% | 13,600 | 43億8110万 | -8.43% | - | - |
| 09/16 | 421 | 421 | 401 | 410 | -0.97% | 5,000 | 43億4928万 | -10.09% | - | - |
| 09/15 | 411 | 414 | 410 | 414 | +0.73% | 2,200 | 43億9171万 | -10.39% | - | - |
| 09/14 | 423 | 423 | 411 | 411 | -4.42% | 3,000 | 43億5988万 | -12.18% | - | - |
| 09/11 | 423 | 430 | 415 | 430 | +3.49% | 1,600 | 45億6144万 | -9.28% | - | - |
| 09/10 | 406 | 416 | 406 | 416 | -2.12% | 2,600 | 44億762万 | -13.08% | - | - |
| 09/09 | 430 | 435 | 416 | 425 | +0.71% | 5,000 | 45億309万 | -12.29% | - | - |
| 09/08 | 428 | 428 | 413 | 422 | -0.12% | 3,400 | 44億7127万 | -13.8% | - | - |
| 09/07 | 415 | 422 | 411 | 422 | -1.29% | 8,000 | 44億7657万 | -14.57% | - | - |
| 09/04 | 434 | 446 | 427 | 428 | -4.68% | 8,400 | 45億3492万 | -14.16% | - | - |
| 09/03 | 450 | 450 | 449 | 449 | -0.33% | 5,800 | 47億5768万 | -10.66% | - | - |
| 09/02 | 427 | 455 | 427 | 450 | +0.33% | 22,200 | 47億7360万 | -11.07% | - | - |
| 09/01 | 474 | 474 | 448 | 449 | -6.37% | 8,200 | 47億5768万 | -11.89% | - | - |
| 08/31 | 473 | 484 | 473 | 479 | -2.74% | 7,800 | 50億8123万 | -6.45% | - | - |
| 08/28 | 465 | 503 | 465 | 493 | +6.83% | 20,200 | 52億2444万 | -4.18% | - | - |
| 08/27 | 441 | 461 | 441 | 461 | +8.22% | 21,200 | 48億9028万 | -10.66% | - | - |
| 08/26 | 406 | 426 | 396 | 426 | +5.19% | 30,600 | 45億1900万 | -17.92% | - | - |
| 08/25 | 377 | 440 | 375 | 405 | -8.89% | 28,400 | 42億9624万 | -22.71% | - | - |
| 08/24 | 451 | 471 | 431 | 445 | -9.01% | 47,200 | 47億1525万 | -15.97% | - | - |
| 08/21 | 500 | 500 | 456 | 489 | -2.79% | 19,200 | 51億8200万 | -8.35% | - | - |
| 08/20 | 502 | 504 | 502 | 503 | -0.79% | 1,600 | 53億3052万 | -6.07% | - | - |
| 08/19 | 504 | 507 | 502 | 507 | 0% | 1,400 | 53億7295万 | -5.5% | - | - |
| 08/18 | 501 | 508 | 501 | 507 | +1.3% | 4,200 | 53億7295万 | -5.86% | - | - |
| 08/17 | 521 | 521 | 500 | 500 | -5.21% | 18,400 | 53億400万 | -7.24% | - | - |
| 08/14 | 533 | 540 | 528 | 528 | -2.04% | 7,600 | 55億9572万 | -2.31% | - | - |
| 08/13 | 565 | 565 | 530 | 539 | -4.69% | 13,600 | 57億1240万 | -0.09% | - | - |
| 08/12 | 563 | 565 | 544 | 565 | +0.09% | 6,200 | 59億9352万 | +5.02% | - | - |
| 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% | - | - |
