株価チャート
2015/04/21～2015/11/20
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 | 8/1, 株式分割 1→2 |
| 2016 | 11/1, 株式分割 1→2 |
| 2015 |
| 11/20 | 616 | 619 | 616 | 619 | -0.2% | 26,000 | 141億4017万 | +2.27% | 6.13 | 1.24 |
| 11/19 | 617 | 621 | 617 | 620 | +0.53% | 34,800 | 141億6873万 | +2.65% | 6.14 | 1.25 |
| 11/18 | 622 | 622 | 616 | 617 | +0.2% | 19,600 | 140億9446万 | +2.11% | 6.11 | 1.24 |
| 11/17 | 625 | 628 | 616 | 616 | +0.08% | 34,000 | 140億6589万 | +1.9% | 6.1 | 1.24 |
| 11/16 | 620 | 620 | 613 | 615 | -1.13% | 22,800 | 140億5447万 | +1.82% | 6.09 | 1.24 |
| 11/13 | 625 | 625 | 606 | 622 | +0.28% | 38,800 | 142億1444万 | +3.15% | 6.16 | 1.25 |
| 11/12 | 637 | 642 | 620 | 620 | -3.46% | 58,000 | 141億7444万 | +3.03% | 6.14 | 1.25 |
| 11/11 | 628 | 647 | 625 | 643 | +1.42% | 56,400 | 146億8292万 | +6.91% | 6.36 | 1.29 |
| 11/10 | 615 | 634 | 613 | 634 | +1.56% | 62,400 | 144億7724万 | +5.76% | 6.28 | 1.27 |
| 11/09 | 603 | 625 | 601 | 624 | +4.22% | 79,200 | 142億5443万 | +4.48% | 6.18 | 1.25 |
| 11/06 | 595 | 599 | 589 | 599 | -0.13% | 40,800 | 136億7740万 | +0.59% | 5.93 | 1.2 |
| 11/05 | 590 | 599 | 584 | 599 | +1.91% | 62,000 | 136億9454万 | +0.88% | 5.94 | 1.2 |
| 11/04 | 586 | 592 | 583 | 588 | +1.29% | 54,400 | 134億3744万 | -0.84% | 5.82 | 1.18 |
| 11/02 | 576 | 581 | 576 | 581 | +0.78% | 46,400 | 132億6605万 | -2.11% | 5.75 | 1.17 |
| 10/30 | 575 | 582 | 573 | 576 | -2.17% | 277,600 | 133億2840万 | -2.7% | 5.78 | 1.17 |
| 10/29 | 610 | 610 | 589 | 589 | -3.84% | 52,000 | 136億2343万 | -0.21% | 5.91 | 1.2 |
| 10/28 | 614 | 614 | 605 | 612 | +2.04% | 20,400 | 141億6722万 | +3.95% | 6.14 | 1.25 |
| 10/27 | 600 | 603 | 593 | 600 | -0.5% | 20,000 | 138億8376万 | +2.39% | 6.02 | 1.22 |
| 10/26 | 597 | 605 | 597 | 603 | +2.42% | 46,800 | 139億5317万 | +3.25% | 6.05 | 1.23 |
| 10/23 | 581 | 596 | 581 | 589 | +1.33% | 9,600 | 136億2343万 | +1.33% | 5.91 | 1.2 |
| 10/22 | 586 | 586 | 581 | 581 | -0.81% | 10,400 | 134億4410万 | +0.35% | 5.83 | 1.18 |
| 10/21 | 586 | 586 | 580 | 586 | -0.09% | 7,600 | 133億6845万 | +1.34% | 5.79 | 1.18 |
| 10/20 | 600 | 600 | 579 | 586 | -1.72% | 9,600 | 133億7986万 | +1.6% | 5.8 | 1.18 |
| 10/19 | 607 | 607 | 590 | 597 | -1.77% | 8,800 | 136億1380万 | +3.56% | 5.9 | 1.2 |
| 10/16 | 600 | 608 | 597 | 607 | +0.25% | 26,400 | 138億5914万 | +5.79% | 6.01 | 1.22 |
| 10/15 | 617 | 617 | 605 | 606 | -0.86% | 4,800 | 138億2491万 | +5.72% | 5.99 | 1.22 |
| 10/14 | 614 | 617 | 610 | 611 | -0.41% | 21,200 | 139億4473万 | +7.01% | 6.04 | 1.23 |
| 10/13 | 623 | 624 | 606 | 614 | +0.37% | 24,800 | 140億178万 | +7.82% | 6.07 | 1.23 |
| 10/09 | 606 | 612 | 605 | 611 | +1.03% | 12,800 | 139億5043万 | +7.61% | 6.05 | 1.23 |
| 10/08 | 600 | 615 | 598 | 605 | +1.21% | 28,400 | 138億779万 | +6.7% | 5.99 | 1.21 |
| 10/07 | 596 | 600 | 596 | 598 | +0.25% | 6,800 | 136億4232万 | +5.42% | 5.91 | 1.2 |
| 10/06 | 600 | 605 | 593 | 596 | +1.15% | 21,600 | 136億809万 | +5.16% | 5.9 | 1.2 |
| 10/05 | 575 | 595 | 573 | 590 | +2.61% | 22,000 | 134億5404万 | +3.97% | 5.83 | 1.18 |
| 10/02 | 575 | 575 | 573 | 575 | -0.09% | 7,600 | 131億1169万 | +1.32% | 5.68 | 1.15 |
| 10/01 | 575 | 575 | 570 | 575 | +0.88% | 31,200 | 131億2311万 | +1.77% | 5.69 | 1.15 |
| 09/30 | 575 | 575 | 565 | 570 | -0.22% | 22,400 | 130億899万 | +0.71% | 5.64 | 1.14 |
| 09/29 | 578 | 578 | 565 | 571 | -2.89% | 18,000 | 130億3752万 | +0.22% | 5.65 | 1.15 |
| 09/28 | 620 | 620 | 588 | 588 | +5.52% | 41,600 | 134億2551万 | +2.48% | 5.82 | 1.18 |
| 09/25 | 549 | 558 | 548 | 558 | +2.48% | 12,800 | 127億2371万 | -3.71% | 5.52 | 1.12 |
| 09/24 | 549 | 549 | 544 | 544 | -0.41% | 14,000 | 124億1560万 | -7.01% | 5.38 | 1.09 |
| 09/18 | 548 | 548 | 546 | 546 | -0.05% | 3,200 | 124億5602万 | -7.73% | 5.4 | 1.09 |
| 09/17 | 550 | 550 | 545 | 547 | +1.3% | 18,000 | 124億6173万 | -8.76% | 5.4 | 1.1 |
| 09/16 | 548 | 548 | 538 | 540 | +0.7% | 24,800 | 123億211万 | -10.97% | 5.33 | 1.08 |
| 09/15 | 535 | 538 | 525 | 536 | -0.79% | 49,600 | 122億1660万 | -12.74% | 5.3 | 1.07 |
| 09/14 | 545 | 545 | 535 | 540 | -0.78% | 24,800 | 123億1351万 | -13.18% | 5.34 | 1.08 |
| 09/11 | 541 | 553 | 515 | 544 | -5.96% | 104,400 | 124億1042万 | -13.61% | 5.38 | 1.09 |
| 09/10 | 587 | 587 | 563 | 579 | +3.03% | 37,600 | 131億9712万 | -9.29% | 5.72 | 1.16 |
| 09/09 | 553 | 580 | 553 | 562 | +2.6% | 25,600 | 128億947万 | -12.91% | 5.55 | 1.13 |
| 09/08 | 580 | 580 | 546 | 548 | -3.52% | 12,800 | 124億8453万 | -16.16% | 5.41 | 1.1 |
| 09/07 | 556 | 568 | 529 | 568 | +1.34% | 24,400 | 129億4058万 | -14.15% | 5.61 | 1.14 |
| 09/04 | 580 | 580 | 549 | 560 | -1.97% | 24,800 | 127億6956万 | -16.17% | 5.54 | 1.12 |
| 09/03 | 576 | 581 | 571 | 571 | -1.85% | 18,800 | 130億2609万 | -15.5% | 5.65 | 1.15 |
| 09/02 | 582 | 590 | 577 | 582 | +0.09% | 14,000 | 132億7122万 | -14.79% | 5.75 | 1.17 |
| 09/01 | 595 | 605 | 570 | 582 | -2.47% | 11,200 | 132億5982万 | -15.72% | 5.75 | 1.17 |
| 08/31 | 600 | 609 | 595 | 596 | -2.09% | 18,400 | 135億9616万 | -14.58% | 5.89 | 1.2 |
| 08/28 | 625 | 625 | 588 | 609 | +2.96% | 31,200 | 138億8690万 | -13.49% | 6.02 | 1.22 |
| 08/27 | 583 | 604 | 583 | 592 | +1.46% | 24,000 | 134億8785万 | -16.69% | 5.85 | 1.19 |
| 08/26 | 555 | 587 | 547 | 583 | +7.51% | 34,400 | 132億9403万 | -18.8% | 5.76 | 1.17 |
| 08/25 | 525 | 584 | 488 | 542 | -9.63% | 155,600 | 123億6481万 | -25.31% | 5.36 | 1.09 |
| 08/24 | 634 | 642 | 588 | 600 | -9.33% | 78,800 | 136億8168万 | -18.48% | 5.93 | 1.2 |
| 08/21 | 653 | 674 | 650 | 662 | -3.43% | 51,600 | 150億8975万 | -11.06% | 6.54 | 1.33 |
| 08/20 | 690 | 698 | 683 | 685 | -2.07% | 38,400 | 156億2561万 | -8.51% | 6.77 | 1.37 |
| 08/19 | 705 | 708 | 687 | 700 | -1.51% | 72,800 | 159億5625万 | -7.19% | 6.92 | 1.4 |
| 08/18 | 708 | 715 | 706 | 711 | -0.63% | 36,400 | 162億138万 | -6.14% | 7.02 | 1.42 |
| 08/17 | 723 | 732 | 714 | 715 | -1.04% | 63,200 | 163億400万 | -5.8% | 7.07 | 1.43 |
| 08/14 | 725 | 736 | 723 | 723 | -1.53% | 34,400 | 164億7502万 | -5.06% | 7.14 | 1.45 |
| 08/13 | 721 | 734 | 720 | 734 | +1.21% | 12,800 | 167億3155万 | -3.71% | 7.25 | 1.47 |
| 08/12 | 726 | 728 | 721 | 725 | -1.06% | 43,200 | 165億3203万 | -4.98% | 7.17 | 1.45 |
| 08/11 | 734 | 737 | 730 | 733 | -0.91% | 33,600 | 167億875万 | -4.47% | 7.24 | 1.47 |
| 08/10 | 745 | 750 | 738 | 740 | -1.24% | 53,200 | 168億6267万 | -3.84% | 7.31 | 1.48 |
| 08/07 | 758 | 760 | 745 | 749 | -1.16% | 28,400 | 170億7359万 | -3.14% | 7.4 | 1.5 |
| 08/06 | 758 | 760 | 751 | 758 | -0.49% | 21,200 | 172億7312万 | -2.51% | 7.49 | 1.52 |
| 08/05 | 743 | 763 | 743 | 761 | +2.87% | 24,400 | 173億5863万 | -2.53% | 7.52 | 1.53 |
| 08/04 | 738 | 744 | 738 | 740 | -0.87% | 41,200 | 168億7407万 | -5.73% | 7.31 | 1.48 |
| 08/03 | 745 | 754 | 740 | 747 | -1.13% | 82,400 | 170億2229万 | -5.51% | 7.38 | 1.5 |
| 07/31 | 750 | 758 | 750 | 755 | -0.49% | 17,600 | 172億1611万 | -5.03% | 12.86 | 1.92 |
| 07/30 | 753 | 759 | 748 | 759 | -0.16% | 24,800 | 173億162万 | -5.16% | 12.92 | 1.93 |
| 07/29 | 756 | 768 | 755 | 760 | -1.46% | 20,800 | 173億3012万 | -5.59% | 12.94 | 1.93 |
| 07/28 | 763 | 775 | 750 | 771 | +2.83% | 42,400 | 175億8665万 | -4.78% | 13.14 | 1.96 |
| 07/27 | 768 | 773 | 750 | 750 | -2.28% | 50,400 | 171億210万 | -7.98% | 12.77 | 1.91 |
| 07/24 | 773 | 775 | 763 | 768 | -0.81% | 35,200 | 175億114万 | -6.4% | 13.07 | 1.95 |
| 07/23 | 781 | 793 | 764 | 774 | -0.96% | 44,400 | 176億4366万 | -6.21% | 13.18 | 1.97 |
| 07/22 | 781 | 786 | 781 | 781 | -1.73% | 19,200 | 178億1468万 | -5.87% | 13.31 | 1.99 |
| 07/21 | 805 | 811 | 789 | 795 | -1.24% | 28,000 | 181億2822万 | -4.56% | 13.54 | 2.02 |
| 07/17 | 815 | 815 | 800 | 805 | +0.47% | 17,600 | 183億5625万 | -3.71% | 13.71 | 2.05 |
| 07/16 | 785 | 801 | 785 | 801 | +1.58% | 20,800 | 182億7074万 | -4.61% | 13.65 | 2.04 |
| 07/15 | 798 | 809 | 783 | 789 | -0.16% | 152,000 | 179億8570万 | -6.55% | 13.43 | 2.01 |
| 07/14 | 766 | 795 | 766 | 790 | +3.27% | 27,200 | 180億1421万 | -6.84% | 13.46 | 2.01 |
| 07/13 | 755 | 783 | 755 | 765 | +2% | 18,800 | 174億4414万 | -10.11% | 13.03 | 1.95 |
| 07/10 | 766 | 788 | 740 | 750 | 0% | 49,600 | 171億210万 | -12.28% | 12.77 | 1.91 |
| 07/09 | 725 | 760 | 703 | 750 | -2.91% | 174,000 | 171億210万 | -12.69% | 12.77 | 1.91 |
| 07/08 | 805 | 808 | 771 | 773 | -4.04% | 70,800 | 176億1516万 | -10.59% | 13.16 | 1.96 |
| 07/07 | 795 | 818 | 794 | 805 | +1.26% | 110,400 | 183億5625万 | -7.36% | 13.71 | 2.05 |
| 07/06 | 835 | 839 | 788 | 795 | -4.79% | 72,000 | 181億2822万 | -8.83% | 13.54 | 2.02 |
| 07/03 | 840 | 850 | 834 | 835 | -1.47% | 56,000 | 190億4033万 | -4.68% | 14.22 | 2.12 |
| 07/02 | 855 | 860 | 846 | 848 | -1.6% | 43,200 | 193億2537万 | -3.47% | 14.43 | 2.16 |
| 07/01 | 871 | 871 | 856 | 861 | -1.15% | 26,800 | 196億3891万 | -2.13% | 14.67 | 2.19 |
| 06/30 | 848 | 871 | 848 | 871 | +2.95% | 33,600 | 198億6693万 | -0.99% | 14.84 | 2.22 |
| 06/29 | 850 | 863 | 844 | 846 | -2.31% | 74,400 | 192億9686万 | -3.73% | 14.41 | 2.15 |
| 06/26 | 895 | 895 | 866 | 866 | -2.67% | 50,800 | 197億5292万 | -1.56% | 14.75 | 2.2 |
| 06/25 | 890 | 895 | 879 | 890 | +0.14% | 65,600 | 202億9449万 | +1.25% | 15.16 | 2.26 |
| 06/24 | 890 | 894 | 881 | 889 | -0.14% | 54,800 | 202億6598万 | +1.34% | 15.14 | 2.26 |
| 06/23 | 890 | 898 | 886 | 890 | +0.14% | 32,400 | 202億9449万 | +1.48% | 15.16 | 2.26 |
| 06/22 | 885 | 896 | 884 | 889 | +0.28% | 23,200 | 202億6598万 | +1.34% | 15.14 | 2.26 |
| 06/19 | 885 | 886 | 875 | 886 | +0.42% | 19,600 | 202億898万 | +0.94% | 15.09 | 2.25 |
| 06/18 | 891 | 898 | 875 | 883 | -0.42% | 31,600 | 201億2347万 | +0.63% | 15.03 | 2.24 |
| 06/17 | 865 | 891 | 865 | 886 | +1.58% | 36,800 | 202億898万 | +1.17% | 15.09 | 2.25 |
| 06/16 | 870 | 873 | 856 | 873 | -0.14% | 30,800 | 198億9544万 | -0.17% | 14.86 | 2.22 |
| 06/15 | 893 | 894 | 874 | 874 | -2.1% | 72,400 | 199億2394万 | +0.2% | 14.88 | 2.22 |
| 06/12 | 900 | 910 | 888 | 893 | -1.38% | 68,000 | 203億5149万 | +2.59% | 15.2 | 2.27 |
| 06/11 | 895 | 915 | 890 | 905 | +2.84% | 319,600 | 206億3653万 | +4.26% | 15.41 | 2.3 |
| 06/10 | 866 | 886 | 864 | 880 | +2.18% | 62,000 | 200億6646万 | +1.73% | 14.99 | 2.24 |
| 06/09 | 865 | 865 | 840 | 861 | -0.72% | 64,400 | 196億3891万 | -0.2% | 14.67 | 2.19 |
| 06/08 | 860 | 893 | 860 | 868 | +0.43% | 37,600 | 197億8142万 | +0.64% | 14.78 | 2.21 |
| 06/05 | 875 | 879 | 860 | 864 | -1.71% | 20,400 | 196億9591万 | +0.32% | 14.71 | 2.2 |
| 06/04 | 889 | 889 | 865 | 879 | -1.13% | 46,800 | 200億3796万 | +2.18% | 14.97 | 2.23 |
| 06/03 | 884 | 893 | 883 | 889 | +0.99% | 24,800 | 202億6598万 | +3.7% | 15.14 | 2.26 |
| 06/02 | 900 | 900 | 879 | 880 | -1.95% | 28,400 | 200億6646万 | +2.92% | 14.99 | 2.24 |
| 06/01 | 896 | 898 | 854 | 898 | +0.84% | 63,200 | 204億6551万 | +5.46% | 15.29 | 2.28 |
| 05/29 | 876 | 890 | 876 | 890 | +0.71% | 56,800 | 202億9449万 | +5.08% | 15.16 | 2.26 |
| 05/28 | 866 | 888 | 861 | 884 | +2.61% | 85,600 | 201億5197万 | - | 15.05 | 2.25 |
| 05/27 | 853 | 866 | 843 | 861 | +1.32% | 31,200 | 196億3891万 | - | 14.67 | 2.19 |
| 05/26 | 868 | 871 | 848 | 850 | -2.02% | 18,000 | 193億8238万 | - | 14.48 | 2.16 |
| 05/25 | 846 | 868 | 845 | 868 | +2.97% | 64,400 | 197億8142万 | - | 14.78 | 2.21 |
| 05/22 | 838 | 850 | 838 | 843 | +0.6% | 44,000 | 192億1135万 | - | 14.35 | 2.14 |
| 05/21 | 886 | 901 | 820 | 838 | -5.5% | 121,200 | 190億1895万 | - | 14.21 | 2.12 |
| 05/20 | 905 | 905 | 863 | 886 | -2.07% | 75,600 | 201億2602万 | - | 15.03 | 2.24 |
| 05/19 | 908 | 915 | 901 | 905 | +0.14% | 227,200 | 205億5182万 | - | 15.35 | 2.29 |
| 05/18 | 880 | 909 | 871 | 904 | +3.29% | 167,600 | 205億2343万 | - | 15.33 | 2.29 |
| 05/15 | 853 | 888 | 853 | 875 | +3.09% | 208,000 | 198億7055万 | - | 14.84 | 2.22 |
| 05/14 | 834 | 858 | 833 | 849 | +2.88% | 147,600 | 192億7443万 | - | 14.4 | 2.15 |
| 05/13 | 833 | 833 | 820 | 825 | -1.35% | 55,200 | 187億3509万 | - | 13.99 | 2.09 |
| 05/12 | 831 | 836 | 820 | 836 | +0.6% | 54,800 | 189億9056万 | - | 14.18 | 2.12 |
| 05/11 | 821 | 834 | 821 | 831 | +1.22% | 57,600 | 188億7702万 | - | 14.1 | 2.11 |
| 05/08 | 840 | 840 | 813 | 821 | -1.94% | 46,000 | 186億4993万 | - | 13.93 | 2.08 |
| 05/07 | 830 | 849 | 825 | 838 | +0.6% | 59,600 | 190億1895万 | - | 14.21 | 2.12 |
| 05/01 | 833 | 864 | 825 | 833 | +0.6% | 128,800 | 189億540万 | - | 14.12 | 2.11 |
| 04/30 | 839 | 855 | 828 | 828 | -3.36% | 163,600 | 187億9186万 | - | 14.04 | 2.1 |
| 04/28 | 835 | 880 | 825 | 856 | +3.79% | 434,400 | 194億4475万 | - | 14.52 | 2.17 |
| 04/27 | 823 | 838 | 815 | 825 | +0.3% | 120,400 | 187億3509万 | - | 13.99 | 2.09 |
| 04/24 | 821 | 831 | 810 | 823 | -0.45% | 172,800 | 186億7831万 | - | 13.95 | 2.08 |
| 04/23 | 775 | 838 | 771 | 826 | +6.61% | 626,000 | 187億6347万 | - | 14.02 | 2.09 |
| 04/22 | 765 | 790 | 758 | 775 | -3.13% | 888,800 | 175億9963万 | - | 13.15 | 1.96 |
| 04/21 | 839 | 856 | 789 | 800 | 0% | 3,146,000 | 181億6736万 | - | 13.57 | 2.03 |
