株価チャート
2015/05/08～2015/09/30
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 |
|---|
| 2018 | 10/1, 株式分割 1→3 |
| 2015 |
| 09/30 | 152 | 165 | 152 | 161 | +4.78% | 31,500 | 17億6468万 | +1.69% | 7.3 | 0.94 |
| 09/29 | 156 | 156 | 150 | 153 | -0.43% | 12,900 | 16億8413万 | -2.95% | 6.97 | 0.9 |
| 09/28 | 154 | 156 | 152 | 154 | -4.15% | 30,000 | 16億9146万 | -3.14% | 7 | 0.9 |
| 09/25 | 161 | 164 | 160 | 161 | -1.23% | 162,300 | 17億6468万 | +0.42% | 7.3 | 0.94 |
| 09/24 | 159 | 163 | 158 | 163 | +0.83% | 22,200 | 17億8665万 | +1.67% | 7.39 | 0.95 |
| 09/18 | 158 | 161 | 158 | 161 | +1.04% | 8,400 | 17億7200万 | +0.21% | 7.33 | 0.94 |
| 09/17 | 159 | 160 | 159 | 160 | +0.21% | 6,000 | 17億5370万 | -1.44% | 7.26 | 0.93 |
| 09/16 | 158 | 160 | 158 | 159 | -0.62% | 5,400 | 17億5003万 | -1.65% | 7.24 | 0.93 |
| 09/15 | 158 | 160 | 158 | 160 | +1.05% | 3,000 | 17億6102万 | -1.03% | 7.29 | 0.94 |
| 09/14 | 157 | 161 | 157 | 159 | -0.21% | 1,800 | 17億4271万 | -2.06% | 7.21 | 0.93 |
| 09/11 | 154 | 160 | 154 | 159 | +3.47% | 8,400 | 17億4637万 | -2.45% | 7.23 | 0.93 |
| 09/10 | 153 | 154 | 152 | 154 | -1.91% | 2,700 | 16億8779万 | -5.73% | 6.99 | 0.9 |
| 09/09 | 154 | 157 | 150 | 157 | +1.95% | 16,200 | 17億2075万 | -3.89% | 7.12 | 0.92 |
| 09/08 | 150 | 154 | 150 | 154 | +2.22% | 6,000 | 16億8779万 | -6.3% | 6.99 | 0.9 |
| 09/07 | 150 | 152 | 147 | 150 | +0.22% | 13,800 | 16億5118万 | -8.33% | 6.83 | 0.88 |
| 09/04 | 159 | 159 | 150 | 150 | -4.46% | 25,200 | 16億4752万 | -9.09% | 6.82 | 0.88 |
| 09/03 | 160 | 160 | 157 | 157 | -1.88% | 13,800 | 17億2441万 | -5.42% | 7.14 | 0.92 |
| 09/02 | 157 | 162 | 157 | 160 | 0% | 27,300 | 17億5736万 | -3.61% | 7.27 | 0.93 |
| 09/01 | 162 | 162 | 158 | 160 | -1.23% | 11,100 | 17億5736万 | -3.61% | 7.27 | 0.93 |
| 08/31 | 158 | 162 | 158 | 162 | +1.67% | 12,000 | 17億7932万 | -2.41% | 7.36 | 0.95 |
| 08/28 | 159 | 163 | 156 | 159 | +1.7% | 23,700 | 17億5003万 | -4.02% | 7.24 | 0.93 |
| 08/27 | 160 | 160 | 155 | 157 | +1.29% | 12,300 | 17億2075万 | -5.62% | 7.12 | 0.92 |
| 08/26 | 150 | 155 | 150 | 155 | +1.09% | 39,300 | 16億9878万 | -7.39% | 7.03 | 0.9 |
| 08/25 | 142 | 160 | 136 | 153 | -5.17% | 102,000 | 16億8047万 | -8.38% | 6.96 | 0.89 |
| 08/24 | 162 | 165 | 159 | 161 | -4.35% | 90,300 | 17億7200万 | -3.97% | 7.33 | 0.94 |
| 08/21 | 173 | 175 | 167 | 169 | -3.8% | 93,900 | 18億5255万 | +0.4% | 7.67 | 0.99 |
| 08/20 | 176 | 179 | 175 | 175 | -0.19% | 25,500 | 19億2577万 | +4.37% | 7.97 | 1.02 |
| 08/19 | 178 | 181 | 175 | 176 | -2.59% | 58,500 | 19億2943万 | +4.56% | 7.99 | 1.03 |
| 08/18 | 184 | 186 | 180 | 180 | 0% | 79,200 | 19億8069万 | +7.98% | 8.2 | 1.05 |
| 08/17 | 193 | 196 | 180 | 180 | +3.05% | 798,300 | 19億8069万 | +7.98% | 8.2 | 1.05 |
| 08/14 | 170 | 176 | 168 | 175 | +3.35% | 103,500 | 19億2211万 | +5.42% | 7.96 | 1.02 |
| 08/13 | 168 | 171 | 165 | 169 | +0.59% | 38,100 | 18億5987万 | +2.01% | 7.7 | 0.99 |
| 08/12 | 161 | 170 | 159 | 168 | +3.06% | 39,900 | 18億4889万 | +1.41% | 7.65 | 0.98 |
| 08/11 | 166 | 167 | 163 | 163 | -0.2% | 6,000 | 17億9397万 | -1.61% | 7.42 | 0.95 |
| 08/10 | 164 | 164 | 158 | 164 | +0.82% | 34,200 | 17億9763万 | -1.41% | 7.44 | 0.96 |
| 08/07 | 165 | 165 | 162 | 162 | -1.62% | 16,800 | 17億8299万 | -2.21% | 7.38 | 0.95 |
| 08/06 | 167 | 175 | 159 | 165 | -0.8% | 101,400 | 18億1227万 | -0.6% | 7.5 | 0.96 |
| 08/05 | 164 | 168 | 164 | 166 | -0.6% | 6,900 | 18億2692万 | +0.2% | 7.56 | 0.97 |
| 08/04 | 167 | 169 | 167 | 167 | -1.38% | 5,100 | 18億3790万 | +0.8% | 7.61 | 0.98 |
| 08/03 | 170 | 170 | 167 | 170 | 0% | 9,300 | 18億6353万 | +2.21% | 7.71 | 0.99 |
| 07/31 | 167 | 170 | 166 | 170 | +1.39% | 9,600 | 18億6353万 | +2.83% | 7.71 | 0.99 |
| 07/30 | 164 | 168 | 164 | 167 | +3.08% | 12,900 | 18億3790万 | +1.41% | 7.61 | 0.98 |
| 07/29 | 163 | 163 | 160 | 162 | -0.2% | 11,100 | 17億8299万 | -1.02% | 7.38 | 0.95 |
| 07/28 | 163 | 163 | 163 | 163 | +0.83% | 3,000 | 17億8665万 | -0.81% | 7.39 | 0.95 |
| 07/27 | 162 | 163 | 161 | 161 | -0.62% | 6,600 | 17億7200万 | -2.22% | 7.33 | 0.94 |
| 07/24 | 163 | 163 | 162 | 162 | -0.61% | 6,900 | 17億8299万 | -1.62% | 7.38 | 0.95 |
| 07/23 | 164 | 165 | 163 | 163 | -0.2% | 10,800 | 17億9397万 | -1.01% | 7.42 | 0.95 |
| 07/22 | 166 | 166 | 164 | 164 | -0.61% | 9,600 | 17億9763万 | -1.41% | 7.44 | 0.96 |
| 07/21 | 167 | 167 | 165 | 165 | -1.79% | 14,400 | 18億861万 | -1.4% | 7.49 | 0.96 |
| 07/17 | 171 | 171 | 168 | 168 | -1.95% | 2,400 | 18億4156万 | +0.4% | 7.62 | 0.98 |
| 07/16 | 169 | 173 | 168 | 171 | +0.98% | 14,400 | 18億7818万 | +2.4% | 7.77 | 1 |
| 07/15 | 170 | 170 | 167 | 169 | +1.4% | 12,000 | 18億5987万 | +1.4% | 7.7 | 0.99 |
| 07/14 | 165 | 168 | 165 | 167 | +1.21% | 13,200 | 18億3424万 | 0% | 7.59 | 0.98 |
| 07/13 | 167 | 169 | 165 | 165 | +1.02% | 12,600 | 18億1227万 | -1.2% | 7.5 | 0.96 |
| 07/10 | 169 | 169 | 163 | 163 | -2.39% | 11,700 | 17億9397万 | -2.78% | 7.42 | 0.95 |
| 07/09 | 163 | 170 | 159 | 167 | +0.2% | 33,900 | 18億3790万 | -0.4% | 7.61 | 0.98 |
| 07/08 | 171 | 171 | 167 | 167 | -1.57% | 12,600 | 18億3424万 | 0% | 7.59 | 0.98 |
| 07/07 | 169 | 170 | 168 | 170 | +1.8% | 23,100 | 18億6353万 | +1.6% | 7.71 | 0.99 |
| 07/06 | 163 | 171 | 163 | 167 | +2.25% | 19,500 | 18億3058万 | -0.2% | 7.58 | 0.97 |
| 07/03 | 166 | 166 | 162 | 163 | -1.41% | 9,000 | 17億9031万 | -2.4% | 7.41 | 0.95 |
| 07/02 | 166 | 169 | 164 | 165 | +1.64% | 15,300 | 18億1594万 | -1% | 7.52 | 0.97 |
| 07/01 | 163 | 166 | 162 | 163 | +0.21% | 9,600 | 17億8665万 | -2.59% | 7.39 | 0.95 |
| 06/30 | 164 | 164 | 161 | 162 | -1.02% | 7,500 | 17億8299万 | -2.79% | 7.38 | 0.95 |
| 06/29 | 156 | 164 | 156 | 164 | +3.36% | 35,400 | 18億129万 | -1.8% | 7.46 | 0.96 |
| 06/26 | 159 | 161 | 158 | 159 | -0.63% | 24,300 | 17億4271万 | -4.99% | 7.21 | 0.93 |
| 06/25 | 166 | 166 | 158 | 160 | -0.42% | 32,100 | 17億5370万 | -4.39% | 7.26 | 0.93 |
| 06/24 | 161 | 162 | 159 | 160 | -0.62% | 22,800 | 17億6102万 | -3.99% | 7.29 | 0.94 |
| 06/23 | 166 | 166 | 160 | 161 | -3.01% | 5,700 | 17億7200万 | -3.39% | 7.33 | 0.94 |
| 06/22 | 165 | 166 | 158 | 166 | +0.2% | 37,800 | 18億2692万 | -0.4% | 7.56 | 0.97 |
| 06/19 | 173 | 173 | 165 | 166 | -2.73% | 40,500 | 18億2326万 | -0.6% | 7.55 | 0.97 |
| 06/18 | 180 | 182 | 167 | 171 | -6.06% | 57,300 | 18億7451万 | +2.81% | 7.76 | 1 |
| 06/17 | 180 | 183 | 178 | 182 | -0.18% | 36,900 | 19億9533万 | +10.1% | 8.26 | 1.06 |
| 06/16 | 182 | 183 | 179 | 182 | +0.55% | 43,200 | 19億9899万 | +10.98% | 8.27 | 1.06 |
| 06/15 | 175 | 181 | 173 | 181 | +3.82% | 71,400 | 19億8801万 | +11.73% | 8.23 | 1.06 |
| 06/12 | 169 | 174 | 169 | 174 | +3.56% | 45,900 | 19億1479万 | +8.28% | 7.92 | 1.02 |
| 06/11 | 172 | 172 | 168 | 168 | 0% | 26,400 | 18億4889万 | +5.21% | 7.65 | 0.98 |
| 06/10 | 167 | 173 | 165 | 168 | +0.8% | 80,400 | 18億4889万 | +5.87% | 7.65 | 0.98 |
| 06/09 | 172 | 172 | 167 | 167 | -3.09% | 24,600 | 18億3424万 | +5.7% | 7.59 | 0.98 |
| 06/08 | 169 | 177 | 167 | 172 | +2.58% | 69,900 | 18億9282万 | +9.77% | 7.83 | 1.01 |
| 06/05 | 158 | 170 | 156 | 168 | +5.44% | 102,300 | 18億4523万 | +7.69% | 7.64 | 0.98 |
| 06/04 | 164 | 165 | 158 | 159 | -1.85% | 50,400 | 17億5003万 | +2.8% | 7.24 | 0.93 |
| 06/03 | 162 | 163 | 162 | 162 | -1.42% | 4,800 | 17億8299万 | +5.41% | 7.38 | 0.95 |
| 06/02 | 162 | 165 | 161 | 165 | +1.44% | 24,300 | 18億861万 | +7.63% | 7.49 | 0.96 |
| 06/01 | 163 | 163 | 159 | 162 | +1.25% | 6,300 | 17億8299万 | +7.51% | 7.38 | 0.95 |
| 05/29 | 159 | 160 | 159 | 160 | +1.05% | 7,800 | 17億6102万 | +6.89% | 7.29 | 0.94 |
| 05/28 | 163 | 163 | 158 | 159 | -2.86% | 33,900 | 17億4271万 | +6.49% | 7.21 | 0.93 |
| 05/27 | 165 | 166 | 161 | 163 | +0.82% | 9,000 | 17億9397万 | +10.36% | 7.42 | 0.95 |
| 05/26 | 164 | 176 | 162 | 162 | -1.62% | 114,000 | 17億7932万 | +10.2% | 7.36 | 0.95 |
| 05/25 | 161 | 166 | 161 | 165 | +2.92% | 48,000 | 18億861万 | +12.79% | 7.49 | 0.96 |
| 05/22 | 163 | 163 | 157 | 160 | 0% | 56,700 | 17億5736万 | +10.34% | 7.27 | 0.93 |
| 05/21 | 163 | 163 | 156 | 160 | -2.04% | 79,200 | 17億5736万 | +11.11% | 7.27 | 0.93 |
| 05/20 | 160 | 168 | 160 | 163 | -0.41% | 177,900 | 17億9397万 | +13.43% | 7.42 | 0.95 |
| 05/19 | 174 | 195 | 163 | 164 | -5.75% | 1,459,200 | 18億129万 | +14.69% | 7.46 | 0.96 |
| 05/18 | 174 | 174 | 174 | 174 | +18.1% | 69,000 | 19億1113万 | +22.54% | 7.91 | 1.02 |
| 05/15 | 143 | 148 | 143 | 147 | +3.03% | 13,500 | 16億1823万 | +5.24% | 6.7 | 0.86 |
| 05/14 | 143 | 143 | 143 | 143 | 0% | 2,400 | 15億7064万 | +2.14% | 6.5 | 0.84 |
| 05/13 | 146 | 146 | 143 | 143 | -1.38% | 12,600 | 15億7064万 | +2.88% | 6.5 | 0.84 |
| 05/12 | 147 | 147 | 144 | 145 | -1.81% | 6,900 | 15億9260万 | +4.32% | 6.59 | 0.85 |
| 05/11 | 145 | 151 | 145 | 148 | +1.84% | 14,700 | 16億2189万 | +6.24% | 6.71 | 0.86 |
| 05/08 | 147 | 149 | 144 | 145 | -4.19% | 43,200 | 15億9260万 | +4.32% | 6.59 | 0.85 |
