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 |
---|
2021 | 7/1, 株式分割 1→4 |
2015 |
12/30 | 638 | 745 | 620 | 727 | +11.85% | 10,645,200 | 195億1252万 | +72.27% | 560.63 | 8.15 |
12/29 | 625 | 671 | 613 | 650 | +10.64% | 11,124,400 | 174億4585万 | +59.31% | 501.25 | 7.29 |
12/28 | 533 | 588 | 526 | 588 | +20.51% | 6,410,000 | 157億6837万 | +48.73% | 453.05 | 6.58 |
12/25 | 475 | 503 | 409 | 488 | +8.94% | 9,776,800 | 130億8439万 | +27.28% | 375.94 | 5.46 |
12/24 | 382 | 448 | 381 | 448 | +20.13% | 7,253,600 | 120億1080万 | +19.65% | 345.09 | 5.02 |
12/22 | 336 | 374 | 336 | 373 | +7.5% | 1,657,600 | 99億9781万 | +1.22% | 287.26 | 4.18 |
12/21 | 355 | 367 | 330 | 347 | -4.28% | 1,535,200 | 92億6658万 | -4.81% | 266.26 | 3.87 |
12/18 | 358 | 376 | 358 | 362 | +1.47% | 1,423,200 | 96億8110万 | +0.28% | 278.17 | 4.04 |
12/17 | 339 | 363 | 318 | 357 | +4.24% | 1,824,800 | 95億4070万 | +0.49% | 274.13 | 3.98 |
12/16 | 383 | 392 | 308 | 342 | -7.25% | 2,641,200 | 91億5292万 | -2.21% | 262.99 | 3.82 |
12/15 | 400 | 408 | 356 | 369 | -5.57% | 2,643,200 | 98億6830万 | +6.65% | 283.54 | 4.12 |
12/14 | 374 | 392 | 369 | 391 | +1.89% | 1,320,800 | 104億4997万 | +14.59% | 300.26 | 4.36 |
12/11 | 388 | 410 | 378 | 384 | -1.35% | 2,067,200 | 102億5608万 | +15.17% | 294.69 | 4.28 |
12/10 | 379 | 404 | 373 | 389 | +0.52% | 1,419,200 | 103億9648万 | +19.25% | 298.72 | 4.34 |
12/09 | 390 | 405 | 381 | 387 | -3.25% | 1,188,800 | 103億4300万 | +21.24% | 297.18 | 4.32 |
12/08 | 413 | 421 | 389 | 400 | -3.09% | 1,686,800 | 106億9066万 | +28.13% | 307.17 | 4.46 |
12/07 | 375 | 415 | 374 | 413 | +10.37% | 2,336,400 | 110億3164万 | +35.69% | 316.97 | 4.61 |
12/04 | 405 | 420 | 368 | 374 | -9.56% | 2,744,000 | 99億9533万 | +26.27% | 287.19 | 4.17 |
12/03 | 431 | 444 | 401 | 413 | -3.73% | 3,378,000 | 110億5170万 | +42.99% | 317.55 | 4.62 |
12/02 | 391 | 436 | 386 | 429 | +10.06% | 5,729,200 | 114億7959万 | +52.76% | 329.84 | 4.79 |
12/01 | 379 | 390 | 365 | 390 | +1.3% | 3,069,600 | 104億2991万 | +42.86% | 299.68 | 4.36 |
11/30 | 367 | 391 | 350 | 385 | +2.8% | 5,739,600 | 102億9620万 | +45.28% | 295.84 | 4.3 |
11/27 | 391 | 402 | 371 | 375 | -4.1% | 6,283,600 | 100億1539万 | +45.16% | 287.77 | 4.18 |
11/26 | 365 | 391 | 348 | 391 | +4.83% | 7,220,800 | 104億4328万 | +54.96% | 300.07 | 4.36 |
11/25 | 388 | 405 | 363 | 373 | -2.3% | 10,721,200 | 99億6190万 | +52.66% | 286.23 | 4.16 |
11/24 | 325 | 393 | 321 | 381 | +15.88% | 10,702,400 | 101億9591万 | +60.19% | 292.96 | 4.26 |
11/20 | 290 | 334 | 277 | 329 | +13.64% | 9,638,800 | 87億9580万 | +42.42% | 252.73 | 3.67 |
11/19 | 264 | 290 | 262 | 290 | +8.83% | 2,919,600 | 77億3977万 | +27.53% | 222.39 | 3.23 |
11/18 | 280 | 315 | 266 | 266 | -6.26% | 5,474,400 | 71億1149万 | +18.75% | 204.33 | 2.97 |
11/17 | 299 | 299 | 268 | 284 | -0.96% | 4,209,200 | 75億8604万 | +27.82% | 217.97 | 3.17 |
11/16 | 263 | 292 | 255 | 287 | +9.67% | 7,086,400 | 76億5956万 | +30.82% | 220.08 | 3.2 |
11/13 | 228 | 261 | 226 | 261 | +16.76% | 6,066,400 | 69億8450万 | +20.95% | 200.68 | 2.92 |
11/12 | 232 | 234 | 220 | 224 | -4.89% | 813,200 | 59億8194万 | +4.56% | 171.88 | 2.5 |
11/11 | 241 | 243 | 231 | 235 | +0.75% | 1,378,400 | 62億8939万 | +10.45% | 180.71 | 2.63 |
11/10 | 225 | 240 | 224 | 234 | +0.54% | 1,758,800 | 62億4261万 | +10.14% | 179.37 | 2.61 |
11/09 | 213 | 232 | 208 | 232 | +10.2% | 2,758,800 | 62億919万 | +10.6% | 178.41 | 2.59 |
11/06 | 204 | 213 | 203 | 211 | +2.8% | 604,000 | 56億3439万 | +1.32% | 161.89 | 2.35 |
11/05 | 205 | 212 | 200 | 205 | +0.61% | 823,600 | 54億8066万 | -0.97% | 157.48 | 2.29 |
11/04 | 210 | 212 | 203 | 204 | -3.32% | 461,200 | 54億4724万 | -1.09% | 156.52 | 2.27 |
11/02 | 197 | 215 | 197 | 211 | +4.85% | 749,200 | 56億3439万 | +2.8% | 161.89 | 2.35 |
10/30 | 204 | 205 | 195 | 201 | -3.25% | 784,000 | 53億7372万 | -1.47% | 154.4 | 2.24 |
10/29 | 208 | 211 | 204 | 208 | -0.12% | 336,400 | 55億5418万 | +2.34% | 159.59 | 2.32 |
10/28 | 211 | 217 | 207 | 208 | -2.69% | 573,200 | 55億6087万 | +2.97% | 159.78 | 2.32 |
10/27 | 216 | 218 | 210 | 214 | -1.95% | 450,800 | 57億1459万 | +6.34% | 164.2 | 2.39 |
10/26 | 215 | 222 | 213 | 218 | +2.23% | 718,400 | 58億2822万 | +9% | 167.46 | 2.43 |
10/23 | 210 | 216 | 206 | 213 | +2.28% | 391,200 | 57億123万 | +7.16% | 163.81 | 2.38 |
10/22 | 210 | 214 | 208 | 209 | -2.11% | 398,000 | 55億7423万 | +5.3% | 160.16 | 2.33 |
10/21 | 207 | 217 | 204 | 213 | +4.41% | 763,200 | 56億9454万 | +7.04% | 163.62 | 2.38 |
10/20 | 205 | 208 | 203 | 204 | -1.57% | 318,800 | 54億5393万 | +3.03% | 156.71 | 2.28 |
10/19 | 218 | 218 | 205 | 207 | -4.82% | 634,000 | 55億4082万 | +5.2% | 159.2 | 2.31 |
10/16 | 217 | 221 | 214 | 218 | -0.68% | 642,400 | 58億2153万 | +11.67% | 167.27 | 2.43 |
10/15 | 213 | 221 | 210 | 219 | +1.98% | 840,400 | 58億6163万 | +13.6% | 168.42 | 2.45 |
10/14 | 211 | 216 | 206 | 215 | -0.12% | 550,000 | 57億4801万 | +12.57% | 165.16 | 2.4 |
10/13 | 222 | 228 | 214 | 215 | -1.37% | 1,490,000 | 57億5470万 | +13.89% | 165.35 | 2.4 |
10/09 | 207 | 222 | 203 | 218 | +6.2% | 994,000 | 58億3490万 | +16.71% | 167.65 | 2.44 |
10/08 | 210 | 212 | 202 | 206 | -3.63% | 600,800 | 54億9403万 | +10.48% | 157.86 | 2.29 |
10/07 | 208 | 222 | 208 | 213 | +4.66% | 1,959,600 | 57億123万 | +15.9% | 163.81 | 2.38 |
10/06 | 198 | 210 | 197 | 204 | +3.43% | 890,800 | 54億4724万 | +11.34% | 156.52 | 2.27 |
10/05 | 204 | 204 | 195 | 197 | +0.13% | 904,400 | 52億6678万 | +8.84% | 151.33 | 2.2 |
10/02 | 183 | 202 | 181 | 197 | +7.81% | 1,716,000 | 52億6010万 | +9.31% | 151.14 | 2.2 |
10/01 | 183 | 186 | 181 | 183 | +1.67% | 248,800 | 48億7913万 | +2.53% | 140.19 | 2.04 |
09/30 | 177 | 183 | 175 | 180 | +2.57% | 248,000 | 47億9892万 | +1.99% | 137.89 | 2 |
09/29 | 180 | 181 | 173 | 175 | -5.28% | 343,200 | 46億7861万 | -0.57% | 134.43 | 1.95 |
09/28 | 177 | 186 | 176 | 185 | +5.42% | 392,000 | 49億3928万 | +4.38% | 141.92 | 2.06 |
09/25 | 172 | 179 | 168 | 175 | +0.43% | 391,200 | 46億8530万 | -0.99% | 134.62 | 1.96 |
09/24 | 180 | 184 | 175 | 175 | -6.93% | 522,000 | 46億6525万 | -1.97% | 134.05 | 1.95 |
09/18 | 184 | 190 | 183 | 188 | +1.76% | 575,600 | 50億676万 | +5.34% | 143.86 | 2.09 |
09/17 | 183 | 190 | 181 | 184 | +0.14% | 685,200 | 49億1998万 | +3.51% | 141.37 | 2.05 |
09/16 | 196 | 198 | 179 | 184 | -5.64% | 985,600 | 49億1330万 | +3.37% | 141.17 | 2.05 |
09/15 | 202 | 205 | 190 | 195 | -4.41% | 944,000 | 52億703万 | +9.55% | 149.61 | 2.17 |
09/14 | 225 | 227 | 194 | 204 | -5.34% | 2,835,200 | 54億4736万 | +14.61% | 156.52 | 2.27 |
09/11 | 195 | 225 | 192 | 216 | +14.17% | 2,576,000 | 57億5444万 | +21.75% | 165.34 | 2.4 |
09/10 | 171 | 194 | 170 | 189 | +6.49% | 1,462,800 | 50億4014万 | +7.24% | 144.82 | 2.1 |
09/09 | 176 | 183 | 173 | 177 | +4.73% | 784,000 | 47億3306万 | +0.71% | 135.99 | 1.98 |
09/08 | 163 | 180 | 161 | 169 | +3.52% | 1,299,600 | 45億1944万 | -4.38% | 129.86 | 1.89 |
09/07 | 168 | 171 | 161 | 164 | -4.25% | 551,200 | 43億6590万 | -8.15% | 125.44 | 1.82 |
09/04 | 170 | 187 | 161 | 171 | +1.19% | 1,771,600 | 45億5949万 | -5.14% | 131.01 | 1.9 |
09/03 | 172 | 177 | 168 | 169 | -1.03% | 389,600 | 45億609万 | -7.28% | 129.47 | 1.88 |
09/02 | 169 | 180 | 167 | 171 | -4.21% | 659,200 | 45億5282万 | -6.83% | 130.82 | 1.9 |
09/01 | 168 | 189 | 165 | 178 | +5.64% | 1,069,200 | 47億5309万 | -3.78% | 136.57 | 1.98 |
08/31 | 168 | 172 | 165 | 169 | -0.44% | 367,600 | 44億9941万 | -9.41% | 129.28 | 1.88 |
08/28 | 168 | 172 | 166 | 169 | +4.15% | 489,600 | 45億1944万 | -10.45% | 129.86 | 1.89 |
08/27 | 168 | 175 | 162 | 163 | -2.99% | 1,494,400 | 43億3919万 | -14.92% | 124.68 | 1.81 |
08/26 | 150 | 168 | 150 | 168 | +16.93% | 1,006,000 | 44億7271万 | -13.21% | 128.51 | 1.87 |
08/25 | 144 | 163 | 134 | 143 | -5.29% | 1,061,200 | 38億2517万 | -26.91% | 109.91 | 1.6 |
08/24 | 167 | 177 | 150 | 151 | -15.62% | 1,363,600 | 40億3879万 | -23.99% | 116.05 | 1.69 |
08/21 | 183 | 187 | 178 | 179 | -5.28% | 833,200 | 47億7670万 | -11.26% | 137.25 | 1.99 |
08/20 | 190 | 198 | 185 | 189 | +1.34% | 627,600 | 50億4319万 | -6.77% | 144.91 | 2.11 |
08/19 | 201 | 201 | 184 | 187 | -5.08% | 1,172,800 | 49億7657万 | -8.46% | 142.99 | 2.08 |
08/18 | 181 | 222 | 181 | 197 | +6.78% | 5,275,200 | 52億4305万 | -4.02% | 150.65 | 2.19 |
08/17 | 184 | 185 | 180 | 184 | +0.82% | 212,800 | 49億994万 | -10.12% | 141.08 | 2.05 |
08/14 | 184 | 184 | 180 | 183 | -0.41% | 94,400 | 48億6997万 | -10.85% | 139.93 | 2.03 |
08/13 | 183 | 184 | 177 | 184 | -0.14% | 300,000 | 48億8996万 | -10.92% | 140.5 | 2.04 |
08/12 | 189 | 192 | 182 | 184 | -4.3% | 238,400 | 48億9662万 | -11.23% | 140.69 | 2.04 |
08/11 | 181 | 193 | 181 | 192 | +2.67% | 376,800 | 51億1647万 | -7.69% | 147.01 | 2.14 |
08/10 | 189 | 190 | 185 | 187 | -0.93% | 301,200 | 49億8323万 | -10.53% | 143.18 | 2.08 |
08/07 | 193 | 194 | 185 | 189 | -2.2% | 331,200 | 50億2986万 | -10.12% | 144.52 | 2.1 |
08/06 | 198 | 198 | 193 | 193 | -2.89% | 294,000 | 51億4312万 | -8.96% | 147.78 | 2.15 |
08/05 | 194 | 200 | 193 | 199 | +2.32% | 310,000 | 52億9634万 | -6.69% | 152.18 | 2.21 |
08/04 | 199 | 200 | 193 | 194 | -4.07% | 471,600 | 51億7643万 | -9.23% | 148.73 | 2.16 |