株価チャート
2015/08/04～2015/12/30
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 |
|---|
| 2023 | 1/1, 株式分割 1→2 |
| 2017 | 7/1, 株式分割 1→2 |
| 2015 |
| 12/30 | 534 | 536 | 529 | 535 | -2.06% | 26,800 | 116億4160万 | -5.81% | 81.15 | 4.69 |
| 12/29 | 535 | 550 | 528 | 546 | +3.07% | 18,800 | 118億8640万 | -4.33% | 82.86 | 4.79 |
| 12/28 | 515 | 530 | 515 | 530 | +4.18% | 18,000 | 115億3280万 | -7.5% | 80.39 | 4.65 |
| 12/25 | 503 | 515 | 500 | 509 | -1.26% | 51,600 | 110億7040万 | -11.68% | 77.17 | 4.46 |
| 12/24 | 526 | 531 | 515 | 515 | -5.89% | 37,600 | 112億1184万 | -11.16% | 78.16 | 4.52 |
| 12/22 | 556 | 563 | 547 | 548 | -3.61% | 17,600 | 119億1360万 | -6.09% | 83.05 | 4.8 |
| 12/21 | 575 | 578 | 568 | 568 | -1.22% | 14,800 | 123億5968万 | -2.91% | 86.16 | 4.98 |
| 12/18 | 568 | 577 | 568 | 575 | -0.52% | 23,200 | 125億1200万 | -2.04% | 87.22 | 5.04 |
| 12/17 | 578 | 578 | 567 | 578 | +0.22% | 21,600 | 125億7728万 | -1.7% | 87.67 | 5.07 |
| 12/16 | 575 | 577 | 575 | 577 | +0.35% | 21,600 | 125億5008万 | -2.08% | 87.48 | 5.06 |
| 12/15 | 565 | 575 | 565 | 575 | +0.04% | 7,600 | 125億656万 | -2.58% | 87.18 | 5.04 |
| 12/14 | 568 | 576 | 567 | 575 | +1.19% | 12,400 | 125億112万 | -2.79% | 87.14 | 5.04 |
| 12/11 | 568 | 569 | 568 | 568 | -0.26% | 9,200 | 123億5424万 | -4.1% | 86.12 | 4.98 |
| 12/10 | 573 | 573 | 569 | 569 | -0.57% | 10,400 | 123億8688万 | -4.33% | 86.35 | 4.99 |
| 12/09 | 575 | 575 | 570 | 573 | -0.39% | 10,400 | 124億5760万 | -3.94% | 86.84 | 5.02 |
| 12/08 | 573 | 575 | 573 | 575 | -0.04% | 9,200 | 125億656万 | -3.89% | 87.18 | 5.04 |
| 12/07 | 568 | 575 | 568 | 575 | -0.43% | 13,600 | 125億1200万 | -4.01% | 87.22 | 5.04 |
| 12/04 | 559 | 578 | 555 | 578 | +1.01% | 28,400 | 125億6640万 | -3.75% | 87.6 | 5.07 |
| 12/03 | 575 | 575 | 571 | 572 | -1.38% | 7,600 | 124億4128万 | -4.87% | 86.73 | 5.02 |
| 12/02 | 575 | 583 | 575 | 580 | +0.17% | 8,800 | 126億1536万 | -3.7% | 87.94 | 5.09 |
| 12/01 | 590 | 590 | 579 | 579 | -2.69% | 20,000 | 125億9360万 | -3.86% | 87.79 | 5.08 |
| 11/30 | 598 | 598 | 593 | 595 | -0.75% | 4,800 | 129億4176万 | -1.37% | 90.21 | 5.22 |
| 11/27 | 597 | 600 | 596 | 599 | -1.28% | 10,800 | 130億3968万 | -0.62% | 90.9 | 5.26 |
| 11/26 | 598 | 607 | 598 | 607 | +1.59% | 7,600 | 132億832万 | +0.66% | 92.07 | 5.33 |
| 11/25 | 598 | 598 | 592 | 598 | -0.95% | 6,800 | 130億160万 | -0.75% | 90.63 | 5.24 |
| 11/24 | 608 | 609 | 600 | 603 | -0.9% | 10,800 | 131億2672万 | +0.21% | 91.5 | 5.29 |
| 11/20 | 587 | 609 | 587 | 609 | +1.54% | 19,600 | 132億4640万 | +1.12% | 92.34 | 5.34 |
| 11/19 | 600 | 600 | 595 | 600 | -1.52% | 7,200 | 130億4512万 | -0.42% | 90.94 | 5.26 |
| 11/18 | 603 | 609 | 603 | 609 | +1.29% | 6,800 | 132億4640万 | +1.29% | 92.34 | 5.34 |
| 11/17 | 598 | 605 | 598 | 601 | +0.59% | 14,000 | 130億7776万 | 0% | 91.16 | 5.27 |
| 11/16 | 578 | 600 | 566 | 598 | -1.65% | 18,400 | 130億160万 | -0.75% | 90.63 | 5.24 |
| 11/13 | 595 | 608 | 593 | 608 | +2.06% | 12,800 | 132億1920万 | +0.75% | 92.15 | 5.33 |
| 11/12 | 602 | 602 | 595 | 595 | -1.16% | 4,000 | 129億5264万 | -1.29% | 90.29 | 5.22 |
| 11/11 | 602 | 611 | 602 | 602 | -0.12% | 5,200 | 131億496万 | -0.29% | 91.35 | 5.28 |
| 11/10 | 603 | 604 | 600 | 603 | -1.31% | 7,200 | 131億2128万 | -0.17% | 91.47 | 5.29 |
| 11/09 | 607 | 611 | 603 | 611 | +0.91% | 4,800 | 132億9536万 | +0.99% | 92.68 | 5.36 |
| 11/06 | 618 | 625 | 597 | 606 | -2.65% | 22,400 | 131億7568万 | +0.08% | 91.85 | 5.31 |
| 11/05 | 615 | 625 | 613 | 622 | +1.14% | 8,000 | 135億3472万 | +2.64% | 94.35 | 5.46 |
| 11/04 | 625 | 625 | 614 | 615 | +0.45% | 11,200 | 133億8240万 | +1.49% | 93.29 | 5.4 |
| 11/02 | 607 | 613 | 605 | 612 | +1.32% | 10,800 | 133億2256万 | +1.03% | 92.87 | 5.37 |
| 10/30 | 595 | 614 | 595 | 604 | +1.55% | 15,600 | 131億4848万 | -0.29% | 91.66 | 5.3 |
| 10/29 | 598 | 603 | 595 | 595 | -0.42% | 14,400 | 129億4720万 | -1.65% | 90.25 | 5.22 |
| 10/28 | 598 | 598 | 598 | 598 | -0.42% | 2,400 | 130億160万 | -1.4% | 90.63 | 5.24 |
| 10/27 | 598 | 601 | 597 | 600 | +1.48% | 9,200 | 130億5600万 | -1.15% | 91.01 | 5.26 |
| 10/26 | 590 | 600 | 588 | 591 | -0.21% | 6,800 | 128億6560万 | -2.59% | 89.68 | 5.19 |
| 10/23 | 600 | 600 | 593 | 593 | -1.25% | 6,400 | 128億9280万 | -2.55% | 89.87 | 5.2 |
| 10/22 | 595 | 600 | 595 | 600 | +0.93% | 4,400 | 130億5600万 | -1.64% | 91.01 | 5.26 |
| 10/21 | 594 | 600 | 584 | 595 | +1.15% | 9,600 | 129億3632万 | -2.7% | 90.18 | 5.22 |
| 10/20 | 588 | 588 | 585 | 588 | -1.09% | 5,200 | 127億8944万 | -3.96% | 89.15 | 5.16 |
| 10/19 | 595 | 595 | 594 | 594 | -0.25% | 6,400 | 129億3088万 | -3.22% | 90.14 | 5.21 |
| 10/16 | 598 | 607 | 595 | 596 | -2.3% | 4,800 | 129億6352万 | -3.13% | 90.37 | 5.23 |
| 10/15 | 589 | 610 | 588 | 610 | +3.57% | 8,800 | 132億6816万 | -1.33% | 92.49 | 5.35 |
| 10/14 | 603 | 603 | 589 | 589 | -3.68% | 2,400 | 128億1120万 | -5.04% | 89.3 | 5.17 |
| 10/13 | 612 | 613 | 611 | 611 | -1.37% | 12,400 | 133億80万 | -1.89% | 92.72 | 5.36 |
| 10/09 | 613 | 620 | 613 | 620 | +1.18% | 5,600 | 134億8576万 | -1% | 94.01 | 5.44 |
| 10/08 | 613 | 624 | 613 | 613 | +0.04% | 4,800 | 133億2800万 | -2.31% | 92.91 | 5.37 |
| 10/07 | 614 | 614 | 608 | 612 | -0.29% | 11,600 | 133億2256万 | -2.82% | 92.87 | 5.37 |
| 10/06 | 614 | 614 | 614 | 614 | +0.2% | 2,000 | 133億6064万 | -2.54% | 93.13 | 5.39 |
| 10/05 | 638 | 638 | 613 | 613 | -2.74% | 8,000 | 133億3344万 | -2.89% | 92.95 | 5.38 |
| 10/02 | 613 | 630 | 613 | 630 | +2.86% | 4,800 | 137億880万 | -0.32% | 95.56 | 5.53 |
| 10/01 | 615 | 615 | 613 | 613 | -0.28% | 1,600 | 133億2800万 | -2.93% | 92.91 | 5.37 |
| 09/30 | 635 | 638 | 614 | 614 | -3.38% | 6,400 | 133億6608万 | -2.19% | 93.15 | 5.39 |
| 09/29 | 644 | 644 | 635 | 636 | +3.8% | 2,800 | 138億3392万 | +1.23% | 96.41 | 5.58 |
| 09/28 | 600 | 613 | 600 | 613 | +2.08% | 2,000 | 133億2800万 | -2.47% | 92.89 | 5.37 |
| 09/25 | 600 | 600 | 600 | 600 | 0% | 1,200 | 130億5600万 | -4.61% | 90.99 | 5.26 |
| 09/24 | 600 | 605 | 600 | 600 | -2.44% | 6,000 | 130億5600万 | -4.76% | 90.99 | 5.26 |
| 09/18 | 615 | 621 | 605 | 615 | +0.41% | 4,000 | 133億8240万 | -2.54% | 93.27 | 5.39 |
| 09/17 | 613 | 613 | 592 | 613 | +0.33% | 89,600 | 133億2800万 | -2.93% | 92.89 | 5.37 |
| 09/16 | 615 | 615 | 610 | 611 | -0.89% | 3,600 | 132億8448万 | -3.4% | 92.59 | 5.36 |
| 09/15 | 620 | 621 | 616 | 616 | -3.07% | 3,200 | 134億416万 | -2.53% | 93.42 | 5.4 |
| 09/14 | 633 | 636 | 620 | 636 | +0.87% | 18,000 | 138億2848万 | +0.24% | 96.38 | 5.57 |
| 09/11 | 625 | 630 | 625 | 630 | +0.2% | 8,400 | 137億880万 | -0.63% | 95.54 | 5.53 |
| 09/10 | 625 | 629 | 625 | 629 | -1.26% | 2,800 | 136億8160万 | -0.98% | 95.35 | 5.52 |
| 09/09 | 650 | 650 | 630 | 637 | +2.7% | 4,400 | 138億5568万 | +0.12% | 96.57 | 5.59 |
| 09/08 | 645 | 645 | 620 | 620 | -4.62% | 6,400 | 134億9120万 | -2.67% | 94.03 | 5.44 |
| 09/07 | 640 | 660 | 638 | 650 | -1.63% | 10,400 | 141億4400万 | +1.72% | 98.58 | 5.7 |
| 09/04 | 675 | 675 | 640 | 661 | -2.07% | 9,600 | 143億7792万 | +3.4% | 100.21 | 5.8 |
| 09/03 | 680 | 680 | 651 | 675 | +0.33% | 14,000 | 146億8256万 | +5.43% | 102.33 | 5.92 |
| 09/02 | 660 | 680 | 638 | 673 | +1.89% | 14,800 | 146億3360万 | +5.08% | 101.99 | 5.9 |
| 09/01 | 635 | 660 | 635 | 660 | -1.86% | 2,000 | 143億6160万 | +3.13% | 100.09 | 5.79 |
| 08/31 | 680 | 680 | 636 | 673 | +6.75% | 58,400 | 146億3360万 | +4.75% | 101.99 | 5.9 |
| 08/28 | 616 | 635 | 616 | 630 | -0.79% | 5,600 | 137億880万 | -1.87% | 95.54 | 5.53 |
| 08/27 | 625 | 635 | 620 | 635 | +1.6% | 6,000 | 138億1760万 | -1.4% | 96.3 | 5.57 |
| 08/26 | 625 | 625 | 591 | 625 | +2.88% | 2,800 | 136億 | -2.95% | 94.78 | 5.48 |
| 08/25 | 483 | 643 | 483 | 608 | +10.45% | 58,400 | 132億1920万 | -5.81% | 92.13 | 5.33 |
| 08/24 | 595 | 600 | 550 | 550 | -11% | 35,600 | 119億6800万 | -14.99% | 83.41 | 4.82 |
| 08/21 | 625 | 625 | 616 | 618 | -1.12% | 18,000 | 134億4768万 | -5.07% | 93.72 | 5.42 |
| 08/20 | 625 | 630 | 623 | 625 | -0.79% | 9,200 | 136億 | -4.14% | 94.78 | 5.48 |
| 08/19 | 640 | 640 | 630 | 630 | -0.24% | 2,800 | 137億880万 | -3.52% | 95.54 | 5.53 |
| 08/18 | 625 | 632 | 622 | 632 | +2.06% | 9,600 | 137億4144万 | -3.44% | 95.77 | 5.54 |
| 08/17 | 625 | 628 | 615 | 619 | -1.39% | 18,000 | 134億6400万 | -5.25% | 93.84 | 5.43 |
| 08/14 | 625 | 628 | 615 | 628 | +0.4% | 9,600 | 136億5440万 | -3.91% | 95.16 | 5.5 |
| 08/13 | 631 | 632 | 612 | 625 | -0.87% | 21,200 | 136億 | -4.14% | 94.78 | 5.48 |
| 08/12 | 638 | 638 | 631 | 631 | -2.81% | 11,200 | 137億1968万 | -3.15% | 95.62 | 5.53 |
| 08/11 | 649 | 651 | 649 | 649 | +0.04% | 9,200 | 141億1680万 | -0.5% | 98.39 | 5.69 |
| 08/10 | 655 | 658 | 645 | 649 | -0.77% | 17,200 | 141億1136万 | -0.38% | 98.35 | 5.69 |
| 08/07 | 663 | 663 | 653 | 654 | -1.02% | 33,200 | 142億2016万 | +0.38% | 99.11 | 5.73 |
| 08/06 | 670 | 674 | 660 | 660 | +1.11% | 22,000 | 143億6704万 | +1.42% | 100.13 | 5.79 |
| 08/05 | 653 | 654 | 653 | 653 | -0.65% | 6,000 | 142億928万 | +0.46% | 99.03 | 5.73 |
| 08/04 | 658 | 660 | 654 | 657 | -1.17% | 8,000 | 143億176万 | +1.12% | 99.68 | 5.77 |
