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 |
---|
2017 | 7/1, 株式分割 1→2 |
2015 |
12/30 | 483 | 493 | 468 | 491 | +0.82% | 80,400 | 73億9411万 | -8.4% | - | 1.19 |
12/29 | 470 | 510 | 470 | 487 | +0.41% | 83,800 | 73億3387万 | -9.98% | - | 1.18 |
12/28 | 475 | 499 | 462 | 485 | -0.92% | 161,000 | 73億375万 | -11.01% | - | 1.17 |
12/25 | 423 | 490 | 416 | 490 | +17.95% | 503,200 | 73億7152万 | -10.84% | - | 1.18 |
12/24 | 477 | 477 | 413 | 415 | -12.63% | 365,800 | 62億4960万 | -24.95% | - | 1 |
12/22 | 494 | 507 | 475 | 475 | -3.75% | 82,400 | 71億5316万 | -15.03% | - | 1.15 |
12/21 | 520 | 520 | 489 | 494 | -5.82% | 105,200 | 74億3176万 | -12.5% | - | 1.19 |
12/18 | 535 | 535 | 522 | 524 | +0.77% | 42,800 | 78億9107万 | -7.91% | - | 1.27 |
12/17 | 521 | 528 | 518 | 520 | -0.95% | 43,400 | 77億3468万 | -9.57% | - | 1.24 |
12/16 | 531 | 533 | 521 | 525 | 0% | 22,800 | 78億905万 | -9.48% | - | 1.25 |
12/15 | 524 | 565 | 515 | 525 | +1.45% | 138,400 | 78億905万 | -10.26% | - | 1.25 |
12/14 | 530 | 530 | 508 | 518 | -3% | 63,400 | 76億9749万 | -12.14% | - | 1.24 |
12/11 | 535 | 549 | 531 | 534 | -0.47% | 39,000 | 79億3549万 | -10.19% | - | 1.28 |
12/10 | 546 | 547 | 535 | 536 | -3.77% | 86,000 | 79億7267万 | -10.37% | - | 1.28 |
12/09 | 570 | 570 | 552 | 557 | +0.27% | 42,400 | 82億8503万 | -7.48% | - | 1.33 |
12/08 | 569 | 578 | 549 | 556 | -2.37% | 104,600 | 82億6272万 | -8.48% | - | 1.33 |
12/07 | 570 | 578 | 563 | 569 | +1.16% | 35,600 | 84億6353万 | -6.87% | - | 1.36 |
12/04 | 570 | 570 | 558 | 563 | -2.17% | 85,600 | 83億6684万 | -8.54% | - | 1.34 |
12/03 | 571 | 578 | 570 | 575 | +0.52% | 29,800 | 85億5277万 | -7.26% | - | 1.37 |
12/02 | 565 | 579 | 565 | 572 | +0.88% | 42,600 | 85億815万 | -8.48% | - | 1.37 |
12/01 | 575 | 578 | 563 | 567 | -1.39% | 74,200 | 84億3378万 | -9.86% | - | 1.36 |
11/30 | 591 | 591 | 566 | 575 | -4.33% | 143,400 | 85億5277万 | -9.31% | - | 1.37 |
11/27 | 608 | 615 | 589 | 601 | -3.45% | 203,600 | 89億3951万 | -5.8% | - | 1.44 |
11/26 | 610 | 623 | 607 | 623 | +1.22% | 81,800 | 92億5931万 | -3.04% | - | 1.49 |
11/25 | 623 | 650 | 600 | 615 | -0.08% | 128,400 | 91億4775万 | -4.5% | - | 1.47 |
11/24 | 598 | 628 | 584 | 616 | +4.41% | 170,400 | 91億5519万 | -4.72% | - | 1.47 |
11/20 | 599 | 599 | 582 | 590 | -0.08% | 87,600 | 87億6845万 | -9.03% | - | 1.41 |
11/19 | 593 | 604 | 565 | 590 | -0.51% | 152,000 | 87億7589万 | -9.37% | - | 1.41 |
11/18 | 559 | 662 | 555 | 593 | +6.18% | 568,600 | 88億2051万 | -9.19% | - | 1.42 |
11/17 | 590 | 596 | 531 | 559 | -7.91% | 294,200 | 83億735万 | -14.73% | - | 1.33 |
11/16 | 604 | 618 | 604 | 607 | -3.19% | 26,200 | 90億2132万 | -7.97% | - | 1.45 |
11/13 | 638 | 638 | 608 | 627 | -6.21% | 109,000 | 93億1880万 | -5.22% | - | 1.5 |
11/12 | 653 | 685 | 653 | 668 | +2.93% | 43,400 | 99億3609万 | +0.91% | - | 1.6 |
11/11 | 643 | 653 | 643 | 649 | +1.56% | 23,600 | 96億5348万 | -1.96% | - | 1.55 |
11/10 | 640 | 640 | 623 | 639 | -0.23% | 34,200 | 95億473万 | -3.47% | - | 1.53 |
11/09 | 627 | 644 | 626 | 641 | +0.39% | 21,800 | 95億2705万 | -3.25% | - | 1.53 |
11/06 | 605 | 647 | 605 | 638 | +2.9% | 45,000 | 94億8986万 | -3.63% | - | 1.52 |
11/05 | 636 | 640 | 618 | 620 | -4.1% | 52,200 | 92億2212万 | -6.2% | - | 1.48 |
11/04 | 661 | 675 | 645 | 647 | -3.29% | 49,600 | 96億1629万 | -1.9% | - | 1.55 |
11/02 | 654 | 669 | 654 | 669 | -0.07% | 13,400 | 99億4353万 | +1.6% | - | 1.6 |
10/30 | 665 | 670 | 642 | 669 | -0.37% | 67,400 | 99億5097万 | +1.98% | - | 1.6 |
10/29 | 685 | 687 | 669 | 672 | -0.96% | 36,000 | 99億8815万 | +2.68% | - | 1.6 |
10/28 | 696 | 717 | 670 | 678 | -3.56% | 88,000 | 100億8484万 | +4.15% | - | 1.62 |
10/27 | 686 | 731 | 686 | 703 | +2.63% | 172,200 | 104億5670万 | +8.32% | - | 1.68 |
10/26 | 679 | 693 | 665 | 685 | +0.74% | 43,400 | 101億8896万 | +6.2% | - | 1.64 |
10/23 | 680 | 685 | 669 | 680 | +1.72% | 35,200 | 89億5309万 | +5.92% | - | 1.44 |
10/22 | 700 | 700 | 663 | 669 | -4.43% | 96,000 | 88億168万 | +4.62% | - | 1.41 |
10/21 | 682 | 713 | 682 | 700 | +2.72% | 103,800 | 92億984万 | +9.64% | - | 1.48 |
10/20 | 674 | 690 | 667 | 681 | +1.04% | 45,200 | 89億6626万 | +7.24% | - | 1.44 |
10/19 | 665 | 680 | 665 | 674 | +1.43% | 20,400 | 88億7409万 | +6.65% | - | 1.43 |
10/16 | 656 | 685 | 656 | 665 | +1.3% | 73,000 | 87億4901万 | +5.81% | - | 1.41 |
10/15 | 626 | 679 | 626 | 656 | +3.72% | 55,600 | 86億3710万 | +4.79% | - | 1.39 |
10/14 | 643 | 645 | 633 | 633 | -2.17% | 32,200 | 83億2769万 | +1.36% | - | 1.34 |
10/13 | 651 | 655 | 647 | 647 | -1.67% | 34,600 | 85億1202万 | +3.44% | - | 1.37 |
10/09 | 659 | 661 | 649 | 658 | -0.3% | 37,400 | 86億5685万 | +5.2% | - | 1.39 |
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 |