株価チャート
2015/06/04~2015/11/12
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 |
---|
2020 | 10/1, 株式分割 1→2 |
2015 |
11/12 | 1,175 | 1,175 | 1,175 | 1,175 | 0% | 200 | 18億8235万 | -0.76% | 4.3 | 0.53 |
11/11 | 1,175 | 1,175 | 1,175 | 1,175 | +1.21% | 200 | 18億8235万 | -1.01% | 4.3 | 0.53 |
11/09 | 1,161 | 1,161 | 1,161 | 1,161 | 0% | 200 | 18億5992万 | -2.35% | 4.25 | 0.52 |
11/06 | 1,161 | 1,161 | 1,161 | 1,161 | 0% | 200 | 18億5992万 | -2.6% | 4.25 | 0.52 |
11/05 | 1,163 | 1,163 | 1,161 | 1,161 | -1.19% | 1,000 | 18億5992万 | -2.85% | 4.25 | 0.52 |
11/04 | 1,175 | 1,175 | 1,175 | 1,175 | +0.43% | 200 | 18億8235万 | -1.84% | 4.3 | 0.53 |
11/02 | 1,195 | 1,195 | 1,170 | 1,170 | -2.5% | 600 | 18億7434万 | -2.34% | 4.28 | 0.52 |
10/30 | 1,200 | 1,200 | 1,200 | 1,200 | -1.23% | 800 | 19億2240万 | 0% | 4.39 | 0.54 |
10/29 | 1,240 | 1,240 | 1,215 | 1,215 | -2.02% | 400 | 19億4643万 | +1.25% | 4.44 | 0.54 |
10/27 | 1,240 | 1,240 | 1,240 | 1,240 | -0.8% | 200 | 19億8648万 | +3.33% | 4.53 | 0.56 |
10/26 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 200 | 20億250万 | +4.25% | 4.57 | 0.56 |
10/23 | 1,250 | 1,250 | 1,250 | 1,250 | +5.84% | 1,800 | 20億250万 | +4.52% | 4.57 | 0.56 |
10/19 | 1,206 | 1,206 | 1,181 | 1,181 | -3.94% | 600 | 18億9196万 | -1.01% | 4.32 | 0.53 |
10/15 | 1,205 | 1,230 | 1,205 | 1,230 | +2.08% | 800 | 19億6965万 | +2.8% | 4.5 | 0.55 |
10/14 | 1,205 | 1,205 | 1,205 | 1,205 | +2.12% | 200 | 19億2960万 | +0.46% | 4.41 | 0.54 |
10/13 | 1,180 | 1,184 | 1,180 | 1,180 | +0.04% | 800 | 18億8955万 | -1.79% | 4.31 | 0.53 |
10/09 | 1,166 | 1,179 | 1,142 | 1,179 | +1.11% | 600 | 18億8875万 | -2% | 4.31 | 0.53 |
10/08 | 1,166 | 1,166 | 1,166 | 1,166 | 0% | 200 | 18億6793万 | -3.48% | 4.26 | 0.52 |
10/07 | 1,166 | 1,166 | 1,166 | 1,166 | 0% | 200 | 18億6793万 | -3.8% | 4.26 | 0.52 |
10/06 | 1,166 | 1,166 | 1,166 | 1,166 | 0% | 600 | 18億6793万 | -3.87% | 4.26 | 0.52 |
10/05 | 1,167 | 1,167 | 1,166 | 1,166 | 0% | 600 | 18億6793万 | -3.8% | 4.26 | 0.52 |
10/02 | 1,166 | 1,166 | 1,166 | 1,166 | +0.87% | 400 | 18億6793万 | -3.8% | 4.26 | 0.52 |
10/01 | 1,111 | 1,165 | 1,111 | 1,156 | +0.52% | 2,600 | 18億5191万 | -4.78% | 4.23 | 0.52 |
10/01 | 株式併合 10→1 |
09/30 | 1,135 | 1,150 | 1,100 | 1,150 | -0.86% | 5,200 | 18億4230万 | -5.74% | 4.21 | 0.52 |
09/29 | 1,164 | 1,177 | 1,160 | 1,160 | -6.38% | 1,200 | 18億5832万 | -5.38% | 4.24 | 0.52 |
09/28 | 1,239 | 1,239 | 1,239 | 1,239 | -0.08% | 200 | 19億8487万 | +0.49% | 4.53 | 0.56 |
09/25 | 1,245 | 1,245 | 1,240 | 1,240 | 0% | 1,600 | 19億8648万 | +0.24% | 4.54 | 0.56 |
09/24 | 1,210 | 1,240 | 1,210 | 1,240 | +0.81% | 800 | 19億8648万 | 0% | 4.54 | 0.56 |
09/18 | 1,230 | 1,230 | 1,230 | 1,230 | +2.5% | 200 | 19億7046万 | -1.2% | 4.5 | 0.55 |
09/17 | 1,210 | 1,215 | 1,200 | 1,200 | 0% | 800 | 19億2240万 | -4% | 4.39 | 0.54 |
09/15 | 1,215 | 1,215 | 1,200 | 1,200 | -1.23% | 1,800 | 19億2240万 | -4.53% | 4.39 | 0.54 |
09/14 | 1,225 | 1,225 | 1,215 | 1,215 | +0.41% | 600 | 19億4643万 | -3.95% | 4.44 | 0.55 |
09/11 | 1,210 | 1,210 | 1,210 | 1,210 | -0.82% | 800 | 19億3842万 | -4.8% | 4.43 | 0.54 |
09/10 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 200 | 19億5444万 | -4.54% | 4.46 | 0.55 |
09/09 | 1,185 | 1,220 | 1,185 | 1,220 | +3.83% | 600 | 19億5444万 | -5.06% | 4.46 | 0.55 |
09/08 | 1,175 | 1,205 | 1,175 | 1,175 | 0% | 2,600 | 18億8235万 | -9.13% | 4.3 | 0.53 |
09/07 | 1,220 | 1,220 | 1,160 | 1,175 | -4.86% | 3,000 | 18億8235万 | -9.89% | 4.3 | 0.53 |
09/04 | 1,320 | 1,320 | 1,235 | 1,235 | -5.73% | 1,200 | 19億7847万 | -6.08% | 4.52 | 0.55 |
09/03 | 1,310 | 1,310 | 1,310 | 1,310 | +4.8% | 600 | 20億9862万 | -0.91% | 4.79 | 0.59 |
09/01 | 1,250 | 1,250 | 1,250 | 1,250 | +0.4% | 800 | 20億250万 | -5.73% | 4.57 | 0.56 |
08/31 | 1,270 | 1,270 | 1,245 | 1,245 | -4.23% | 1,200 | 19億9449万 | -6.53% | 4.55 | 0.56 |
08/28 | 1,300 | 1,300 | 1,240 | 1,300 | +2.77% | 1,600 | 20億8260万 | -2.84% | 4.76 | 0.58 |
08/27 | 1,280 | 1,280 | 1,265 | 1,265 | +6.75% | 1,600 | 20億2653万 | -5.67% | 4.63 | 0.57 |
08/26 | 1,210 | 1,220 | 1,185 | 1,185 | +3.04% | 1,000 | 18億9837万 | -11.96% | 4.33 | 0.53 |
08/25 | 1,125 | 1,215 | 1,070 | 1,150 | -0.43% | 4,200 | 18億4230万 | -15% | 4.21 | 0.52 |
08/24 | 1,195 | 1,345 | 1,140 | 1,155 | -4.94% | 15,000 | 18億5031万 | -15.2% | 4.22 | 0.52 |
08/21 | 1,295 | 1,295 | 1,215 | 1,215 | -6.9% | 11,200 | 19億4643万 | -11.25% | 4.44 | 0.55 |
08/20 | 1,305 | 1,340 | 1,305 | 1,305 | -0.38% | 1,800 | 20億9061万 | -5.02% | 4.77 | 0.59 |
08/19 | 1,325 | 1,325 | 1,310 | 1,310 | -1.87% | 2,000 | 20億9862万 | -4.73% | 4.79 | 0.59 |
08/18 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 200 | 21億3867万 | -2.98% | 4.88 | 0.6 |
08/17 | 1,325 | 1,335 | 1,325 | 1,335 | +0.38% | 600 | 21億3867万 | -3.05% | 4.88 | 0.6 |
08/14 | 1,330 | 1,330 | 1,325 | 1,330 | -1.12% | 800 | 21億3066万 | -3.41% | 4.86 | 0.6 |
08/13 | 1,345 | 1,345 | 1,345 | 1,345 | -0.74% | 200 | 21億5469万 | -2.54% | 4.92 | 0.6 |
08/12 | 1,365 | 1,365 | 1,340 | 1,355 | -1.81% | 4,400 | 21億7071万 | -1.88% | 4.96 | 0.61 |
08/11 | 1,345 | 1,380 | 1,345 | 1,380 | -1.43% | 4,600 | 22億1076万 | -0.14% | 5.05 | 0.62 |
08/10 | 1,360 | 1,405 | 1,360 | 1,400 | +1.45% | 2,600 | 22億4280万 | +1.3% | 5.12 | 0.63 |
08/07 | 1,380 | 1,380 | 1,380 | 1,380 | -0.36% | 200 | 22億1076万 | -0.14% | 5.05 | 0.62 |
08/06 | 1,375 | 1,385 | 1,375 | 1,385 | +0.36% | 1,800 | 22億1877万 | +0.22% | 5.07 | 0.62 |
08/05 | 1,395 | 1,395 | 1,380 | 1,380 | -2.82% | 1,000 | 22億1076万 | -0.07% | 5.05 | 0.62 |
08/04 | 1,425 | 1,430 | 1,405 | 1,420 | -3.07% | 800 | 22億7484万 | +2.75% | 5.19 | 0.64 |
07/31 | 1,435 | 1,465 | 1,430 | 1,465 | +2.09% | 2,800 | 23億4693万 | +6.01% | 5.36 | 0.66 |
07/30 | 1,405 | 1,495 | 1,405 | 1,435 | +1.77% | 10,800 | 22億9887万 | +3.99% | 5.25 | 0.64 |
07/29 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 200 | 22億5882万 | +2.25% | 5.16 | 0.63 |
07/28 | 1,375 | 1,410 | 1,375 | 1,410 | +0.71% | 800 | 22億5882万 | +2.25% | 5.16 | 0.63 |
07/27 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 800 | 22億4280万 | +1.52% | 5.12 | 0.63 |
07/24 | 1,380 | 1,400 | 1,380 | 1,400 | +1.45% | 3,800 | 22億4280万 | +1.3% | 5.12 | 0.63 |
07/23 | 1,380 | 1,380 | 1,375 | 1,380 | +0.36% | 2,200 | 22億1076万 | -0.29% | 5.05 | 0.62 |
07/22 | 1,375 | 1,375 | 1,365 | 1,375 | 0% | 1,600 | 22億275万 | -0.94% | 5.03 | 0.62 |
07/21 | 1,365 | 1,375 | 1,365 | 1,375 | +0.73% | 1,000 | 22億275万 | -1.22% | 5.03 | 0.62 |
07/16 | 1,365 | 1,365 | 1,365 | 1,365 | +1.49% | 400 | 21億8673万 | -2.08% | 4.99 | 0.61 |
07/15 | 1,345 | 1,345 | 1,345 | 1,345 | +0.75% | 200 | 21億5469万 | -3.52% | 4.92 | 0.6 |
07/14 | 1,335 | 1,350 | 1,335 | 1,335 | +0.75% | 800 | 21億3867万 | -4.37% | 4.88 | 0.6 |
07/13 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 200 | 21億2265万 | -5.29% | 4.85 | 0.59 |
07/10 | 1,360 | 1,360 | 1,325 | 1,325 | -2.57% | 3,200 | 21億2265万 | -5.42% | 4.85 | 0.59 |
07/09 | 1,340 | 1,360 | 1,300 | 1,360 | +1.49% | 3,400 | 21億7872万 | -3.06% | 4.97 | 0.61 |
07/08 | 1,385 | 1,385 | 1,340 | 1,340 | -4.29% | 2,200 | 21億4668万 | -4.63% | 4.9 | 0.6 |
07/07 | 1,395 | 1,400 | 1,395 | 1,400 | +1.08% | 2,600 | 22億4280万 | -0.5% | 5.12 | 0.63 |
07/06 | 1,375 | 1,385 | 1,350 | 1,385 | +0.36% | 3,600 | 22億1877万 | -1.49% | 5.07 | 0.62 |
07/03 | 1,390 | 1,395 | 1,380 | 1,380 | -0.36% | 2,000 | 22億1076万 | -1.85% | 5.05 | 0.62 |
07/02 | 1,390 | 1,390 | 1,385 | 1,385 | 0% | 1,800 | 22億1877万 | -1.49% | 5.07 | 0.62 |
07/01 | 1,380 | 1,385 | 1,380 | 1,385 | +0.73% | 1,400 | 22億1877万 | -1.49% | 5.07 | 0.62 |
06/30 | 1,355 | 1,375 | 1,355 | 1,375 | +0.36% | 2,800 | 22億275万 | -2.2% | 5.03 | 0.62 |
06/29 | 1,405 | 1,405 | 1,370 | 1,370 | -3.18% | 2,800 | 21億9474万 | -2.63% | 5.01 | 0.61 |
06/26 | 1,405 | 1,420 | 1,405 | 1,415 | 0% | 800 | 22億6683万 | +0.43% | 5.18 | 0.63 |
06/25 | 1,415 | 1,415 | 1,415 | 1,415 | 0% | 1,200 | 22億6683万 | +0.43% | 5.18 | 0.63 |
06/24 | 1,405 | 1,420 | 1,405 | 1,415 | +1.07% | 4,000 | 22億6683万 | +0.35% | 5.18 | 0.63 |
06/23 | 1,415 | 1,420 | 1,400 | 1,400 | -0.71% | 2,600 | 22億4280万 | -0.85% | 5.12 | 0.63 |
06/22 | 1,430 | 1,430 | 1,410 | 1,410 | -0.7% | 2,200 | 22億5882万 | -0.35% | 5.16 | 0.63 |
06/19 | 1,460 | 1,470 | 1,400 | 1,420 | -2.74% | 9,600 | 22億7484万 | +0.57% | 5.19 | 0.64 |
06/18 | 1,475 | 1,475 | 1,440 | 1,460 | 0% | 1,600 | 23億3892万 | +3.84% | 5.34 | 0.65 |
06/17 | 1,490 | 1,490 | 1,425 | 1,460 | -2.01% | 6,800 | 23億3892万 | +4.36% | 5.34 | 0.65 |
06/16 | 1,470 | 1,510 | 1,430 | 1,490 | +1.02% | 18,000 | 23億8698万 | +7.12% | 5.45 | 0.67 |
06/15 | 1,415 | 1,480 | 1,415 | 1,475 | +4.98% | 14,000 | 23億6295万 | +6.73% | 5.4 | 0.66 |
06/12 | 1,410 | 1,415 | 1,405 | 1,405 | +1.81% | 3,800 | 22億5081万 | +2.33% | 5.14 | 0.63 |
06/11 | 1,380 | 1,385 | 1,380 | 1,380 | 0% | 800 | 22億1076万 | +0.95% | 5.05 | 0.62 |
06/10 | 1,410 | 1,410 | 1,380 | 1,380 | -2.13% | 400 | 22億1076万 | +1.4% | 5.05 | 0.62 |
06/09 | 1,420 | 1,420 | 1,395 | 1,410 | +2.17% | 2,000 | 22億5882万 | +3.91% | 5.16 | 0.63 |
06/08 | 1,390 | 1,390 | 1,380 | 1,380 | -0.72% | 1,400 | 22億1076万 | +2.07% | 5.05 | 0.62 |
06/05 | 1,390 | 1,390 | 1,385 | 1,390 | -0.71% | 800 | 22億2678万 | +3.12% | 5.08 | 0.62 |
06/04 | 1,405 | 1,405 | 1,400 | 1,400 | +1.08% | 1,000 | 22億4280万 | +4.17% | 5.12 | 0.63 |