株価チャート
2015/05/18~2015/10/08
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 |
---|
2017 | 7/1, 株式分割 1→2 |
2015 |
10/08 | 651 | 663 | 651 | 660 | -0.98% | 23,600 | 86億8318万 | +5.35% | - | 1.39 |
10/07 | 643 | 672 | 643 | 666 | +1.45% | 28,000 | 87億6876万 | +6.22% | - | 1.41 |
10/06 | 673 | 675 | 647 | 657 | -0.15% | 32,200 | 86億4368万 | +4.21% | - | 1.39 |
10/05 | 637 | 665 | 637 | 658 | +3.38% | 54,800 | 86億5685万 | +3.87% | - | 1.39 |
10/02 | 618 | 643 | 615 | 636 | +0.55% | 41,600 | 83億7377万 | +0.47% | - | 1.34 |
10/01 | 696 | 696 | 628 | 633 | +4.46% | 138,200 | 83億2769万 | +0.08% | - | 1.34 |
09/30 | 595 | 613 | 591 | 606 | +3.33% | 25,400 | 79億7220万 | -4.34% | - | 1.28 |
09/29 | 608 | 620 | 585 | 586 | -4.09% | 63,400 | 77億1546万 | -8.01% | - | 1.24 |
09/28 | 618 | 623 | 605 | 611 | -0.97% | 34,400 | 80億4462万 | -4.98% | - | 1.29 |
09/25 | 613 | 645 | 613 | 617 | -1.44% | 114,400 | 81億2361万 | -5.08% | - | 1.3 |
09/24 | 600 | 676 | 594 | 626 | +3.64% | 183,400 | 82億4211万 | -4.43% | - | 1.32 |
09/18 | 618 | 618 | 590 | 604 | -2.19% | 55,800 | 79億5245万 | -8.35% | - | 1.28 |
09/17 | 600 | 620 | 600 | 618 | +2.75% | 45,400 | 81億3020万 | -7.56% | - | 1.31 |
09/16 | 602 | 607 | 590 | 601 | -0.58% | 56,400 | 79億1295万 | -10.57% | - | 1.27 |
09/15 | 625 | 625 | 595 | 605 | -0.9% | 61,000 | 79億5904万 | -10.84% | - | 1.28 |
09/14 | 644 | 646 | 601 | 610 | -5.28% | 100,000 | 80億3145万 | -10.95% | - | 1.29 |
09/11 | 629 | 645 | 619 | 644 | +2.38% | 49,400 | 84億7911万 | -6.67% | - | 1.36 |
09/10 | 603 | 640 | 582 | 629 | +2.28% | 69,400 | 82億8161万 | -9.37% | - | 1.33 |
09/09 | 600 | 624 | 590 | 615 | +7.52% | 118,600 | 80億9728万 | -12.02% | - | 1.3 |
09/08 | 609 | 620 | 565 | 572 | -5.69% | 105,800 | 75億3113万 | -18.98% | - | 1.21 |
09/07 | 588 | 620 | 563 | 607 | +2.02% | 112,000 | 79億8537万 | -14.94% | - | 1.28 |
09/04 | 662 | 668 | 583 | 595 | -11.07% | 178,200 | 78億2737万 | -17.55% | - | 1.26 |
09/03 | 672 | 689 | 651 | 669 | +4.13% | 62,200 | 88億168万 | -9.05% | - | 1.41 |
09/02 | 653 | 691 | 626 | 642 | -5.03% | 100,000 | 84億5277万 | -13.83% | - | 1.36 |
09/01 | 685 | 713 | 676 | 676 | -3.36% | 91,400 | 89億43万 | -10.58% | - | 1.43 |
08/31 | 715 | 719 | 687 | 700 | -4.11% | 172,600 | 92億984万 | -8.68% | - | 1.48 |
08/28 | 747 | 783 | 714 | 730 | -0.41% | 338,400 | 96億483万 | -5.75% | - | 1.54 |
08/27 | 675 | 737 | 668 | 733 | +8.68% | 246,600 | 96億4432万 | -6.21% | - | 1.55 |
08/26 | 606 | 680 | 606 | 674 | +13.09% | 231,000 | 88億7409万 | -14.58% | - | 1.43 |
08/25 | 578 | 665 | 526 | 596 | -8.66% | 554,200 | 78億4712万 | -25.59% | - | 1.26 |
08/24 | 645 | 739 | 624 | 653 | -9.88% | 643,200 | 85億9102万 | -20.23% | - | 1.38 |
08/21 | 706 | 739 | 704 | 724 | -2.16% | 178,800 | 95億3241万 | -13.29% | - | 1.53 |
08/20 | 751 | 755 | 731 | 740 | -3.27% | 131,800 | 97億4307万 | -12.43% | - | 1.56 |
08/19 | 768 | 774 | 751 | 765 | +3.31% | 118,800 | 100億7223万 | -10.32% | - | 1.62 |
08/18 | 735 | 762 | 735 | 741 | +0.07% | 121,000 | 97億4965万 | -14.19% | - | 1.57 |
08/17 | 800 | 806 | 735 | 740 | -11.06% | 357,800 | 97億4307万 | -15.33% | - | 1.56 |
08/14 | 775 | 845 | 750 | 832 | +16.77% | 602,200 | 109億5437万 | -5.56% | - | 1.76 |
08/13 | 722 | 729 | 711 | 713 | -4.17% | 174,800 | 93億8100万 | -19.76% | - | 1.51 |
08/12 | 760 | 774 | 732 | 744 | -4.68% | 214,200 | 97億8915万 | -17.57% | - | 1.57 |
08/11 | 757 | 780 | 755 | 780 | +3.79% | 131,200 | 102億6972万 | -15.58% | - | 1.65 |
08/10 | 747 | 780 | 732 | 752 | +1.62% | 179,800 | 98億9448万 | -20.64% | - | 1.59 |
08/07 | 764 | 764 | 725 | 740 | -2.25% | 176,600 | 97億3649万 | -23.68% | - | 1.56 |
08/06 | 780 | 790 | 754 | 757 | -1.88% | 195,800 | 99億6032万 | -23.35% | - | 1.6 |
08/05 | 800 | 810 | 763 | 771 | +0.78% | 158,200 | 101億5123万 | -23.36% | - | 1.63 |
08/04 | 800 | 800 | 750 | 765 | -4.38% | 501,200 | 100億7223万 | -25.58% | - | 1.62 |
08/03 | 850 | 860 | 800 | 800 | -15.34% | 578,200 | 105億3305万 | -24.03% | - | 1.69 |
07/31 | 940 | 974 | 923 | 945 | +2.16% | 548,400 | 124億4217万 | -12.17% | - | 2 |
07/30 | 916 | 940 | 905 | 925 | +1.04% | 197,200 | 121億7884万 | -14.59% | - | 1.96 |
07/29 | 901 | 924 | 896 | 916 | +0.6% | 144,800 | 120億5376万 | -16.24% | - | 1.94 |
07/28 | 917 | 924 | 874 | 910 | -0.49% | 304,800 | 119億8135万 | -17.65% | - | 1.92 |
07/27 | 918 | 937 | 903 | 915 | +1.39% | 262,200 | 120億4059万 | -18.13% | - | 1.93 |
07/24 | 903 | 909 | 882 | 902 | -1.8% | 455,200 | 118億7602万 | -20.04% | - | 1.91 |
07/23 | 916 | 955 | 912 | 919 | -5.89% | 792,400 | 120億9326万 | -19.22% | - | 1.94 |
07/22 | 1,015 | 1,034 | 960 | 976 | -5.75% | 552,400 | 128億5032万 | -14.91% | - | 2.06 |
07/21 | 1,055 | 1,099 | 1,005 | 1,036 | -4.08% | 851,600 | 136億3372万 | -10.27% | - | 2.19 |
07/17 | 1,000 | 1,100 | 991 | 1,080 | +13.1% | 1,010,200 | 142億1304万 | -6.54% | - | 2.28 |
07/16 | 942 | 972 | 942 | 955 | +1.33% | 224,000 | 125億6725万 | -17.29% | - | 2.02 |
07/15 | 971 | 983 | 933 | 942 | -7.56% | 631,800 | 124億267万 | -18.79% | - | 1.99 |
07/14 | 995 | 1,073 | 987 | 1,019 | -0.88% | 786,600 | 131億4359万 | -12.38% | - | 2.11 |
07/13 | 955 | 1,085 | 936 | 1,028 | +13.28% | 1,460,600 | 132億5967万 | -11.38% | - | 2.13 |
07/10 | 975 | 995 | 892 | 908 | -9.93% | 992,600 | 117億540万 | -21.63% | - | 1.88 |
07/09 | 937 | 1,036 | 851 | 1,008 | -4.18% | 1,613,800 | 129億9525万 | -13.07% | - | 2.09 |
07/08 | 1,225 | 1,240 | 1,050 | 1,052 | -19.12% | 1,697,800 | 135億6279万 | -9.12% | - | 2.18 |
07/07 | 1,365 | 1,375 | 1,225 | 1,300 | -3.7% | 807,000 | 167億6807万 | +12.75% | - | 2.69 |
07/06 | 1,400 | 1,465 | 1,311 | 1,350 | +3.45% | 1,276,800 | 174億1300万 | +18.73% | - | 2.8 |
07/03 | 1,200 | 1,362 | 1,178 | 1,305 | +9.57% | 1,305,200 | 168億3256万 | +16.52% | - | 2.7 |
07/02 | 1,245 | 1,265 | 1,153 | 1,191 | -3.56% | 750,200 | 153億6213万 | +7.88% | - | 2.47 |
07/01 | 1,296 | 1,296 | 1,203 | 1,235 | -6.47% | 813,200 | 159億2967万 | +12.99% | - | 2.56 |
06/30 | 1,475 | 1,500 | 1,306 | 1,321 | -5.34% | 1,079,200 | 170億3249万 | +22.27% | - | 2.74 |
06/29 | 1,360 | 1,560 | 1,301 | 1,395 | +1.79% | 2,453,200 | 179億9343万 | +30.74% | - | 2.89 |
06/26 | 1,125 | 1,371 | 1,102 | 1,371 | +22.31% | 312,000 | 176億7742万 | +30.4% | - | 2.84 |
06/25 | 1,119 | 1,165 | 1,110 | 1,121 | -4.11% | 412,200 | 144億5279万 | +7.84% | - | 2.32 |
06/24 | 1,193 | 1,198 | 1,156 | 1,169 | -3.83% | 343,000 | 150億7192万 | +13.45% | - | 2.42 |
06/23 | 1,220 | 1,240 | 1,176 | 1,215 | -0.49% | 376,000 | 156億7170万 | +18.54% | - | 2.52 |
06/22 | 1,190 | 1,243 | 1,190 | 1,221 | +2.56% | 339,600 | 157億4909万 | +19.94% | - | 2.53 |
06/19 | 1,177 | 1,240 | 1,155 | 1,191 | +5.31% | 630,200 | 153億5568万 | +18.58% | - | 2.47 |
06/18 | 1,165 | 1,180 | 1,111 | 1,131 | -2.88% | 265,000 | 145億8177万 | +14.31% | - | 2.34 |
06/17 | 1,203 | 1,237 | 1,137 | 1,164 | +1.39% | 633,800 | 150億1387万 | +19.38% | - | 2.41 |
06/16 | 1,105 | 1,217 | 1,076 | 1,148 | +9.23% | 1,036,600 | 148億750万 | +19.83% | - | 2.38 |
06/15 | 1,085 | 1,094 | 1,047 | 1,051 | -0.85% | 268,000 | 135億5634万 | +11.69% | - | 2.18 |
06/12 | 1,078 | 1,100 | 1,044 | 1,060 | -3.85% | 304,200 | 136億7243万 | +14.1% | - | 2.2 |
06/11 | 1,045 | 1,123 | 1,017 | 1,103 | +8.41% | 827,000 | 142億2061万 | +20.36% | - | 2.28 |
06/10 | 968 | 1,042 | 952 | 1,017 | +7.05% | 551,400 | 131億1779万 | +12.75% | - | 2.11 |
06/09 | 948 | 990 | 940 | 950 | -1.76% | 234,800 | 122億5359万 | +6.62% | - | 1.97 |
06/08 | 948 | 1,055 | 948 | 967 | +2.33% | 658,400 | 124億7286万 | +9.51% | - | 2 |
06/05 | 950 | 954 | 938 | 945 | -0.63% | 107,800 | 121億8910万 | +7.75% | - | 1.96 |
06/04 | 960 | 974 | 933 | 951 | -0.58% | 195,400 | 122億6649万 | +8.81% | - | 1.97 |
06/03 | 905 | 983 | 893 | 957 | +5.34% | 550,800 | 123億3743万 | +10.45% | - | 1.98 |
06/02 | 946 | 953 | 908 | 908 | -0.11% | 303,800 | 117億1185万 | +6.07% | - | 1.88 |
06/01 | 915 | 921 | 898 | 909 | -0.98% | 172,000 | 112億7087万 | +7.32% | - | 1.81 |
05/29 | 901 | 975 | 900 | 918 | +0.27% | 425,200 | 113億8246万 | +9.55% | - | 1.83 |
05/28 | 916 | 935 | 883 | 916 | +0.44% | 393,400 | 113億5146万 | +10.43% | - | 1.82 |
05/27 | 941 | 967 | 899 | 912 | -7.04% | 514,000 | 113億187万 | +11.16% | - | 1.81 |
05/26 | 1,049 | 1,050 | 964 | 981 | -2.24% | 571,800 | 121億5741万 | +20.75% | - | 1.95 |
05/25 | 1,025 | 1,091 | 978 | 1,003 | -5.73% | 1,008,600 | 124億3639万 | +24.91% | - | 2 |
05/22 | 930 | 1,106 | 928 | 1,064 | +16.92% | 1,963,600 | 131億9274万 | +34.34% | - | 2.12 |
05/21 | 1,006 | 1,073 | 909 | 910 | -11.65% | 852,600 | 112億8327万 | +16.82% | - | 1.81 |
05/20 | 1,120 | 1,175 | 1,006 | 1,030 | -2.6% | 1,643,400 | 127億7117万 | +33.59% | - | 2.05 |
05/19 | 898 | 1,058 | 894 | 1,058 | +23.32% | 1,505,000 | 131億1215万 | +39.7% | - | 2.11 |
05/18 | 845 | 884 | 821 | 858 | +3.94% | 578,600 | 106億3231万 | +15.41% | - | 1.71 |