株価チャート
2015/06/29～2015/11/24
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 |
|---|
| 2015 |
| 11/24 | 1,878 | 2,055 | 1,875 | 2,055 | +12.91% | 163,900 | 50億6064万 | +41.24% | 52.06 | 8.04 |
| 11/20 | 1,700 | 1,820 | 1,685 | 1,820 | +5.57% | 68,900 | 44億8193万 | +27.72% | 46.11 | 7.12 |
| 11/19 | 1,630 | 1,789 | 1,566 | 1,724 | +6.22% | 72,900 | 42億4552万 | +22.88% | 43.67 | 6.75 |
| 11/18 | 1,540 | 1,623 | 1,521 | 1,623 | +2.72% | 60,200 | 39億9679万 | +17.1% | 41.12 | 6.35 |
| 11/17 | 1,465 | 1,619 | 1,450 | 1,580 | +8.22% | 67,700 | 38億9090万 | +14.99% | 40.03 | 6.18 |
| 11/16 | 1,430 | 1,460 | 1,415 | 1,460 | -0.14% | 19,000 | 35億9539万 | +7.04% | 36.99 | 5.71 |
| 11/13 | 1,447 | 1,541 | 1,408 | 1,462 | +1.53% | 50,400 | 36億32万 | +7.5% | 37.04 | 5.72 |
| 11/12 | 1,482 | 1,482 | 1,430 | 1,440 | +0.21% | 15,100 | 35億4614万 | +6.19% | 36.48 | 5.64 |
| 11/11 | 1,400 | 1,488 | 1,393 | 1,437 | +2.64% | 22,800 | 35億3875万 | +6.21% | 36.4 | 5.62 |
| 11/10 | 1,356 | 1,443 | 1,356 | 1,400 | -0.36% | 13,800 | 34億4764万 | +3.55% | 35.47 | 5.48 |
| 11/09 | 1,420 | 1,424 | 1,400 | 1,405 | +0.36% | 6,700 | 34億5995万 | +4.15% | 35.59 | 5.5 |
| 11/06 | 1,375 | 1,417 | 1,355 | 1,400 | +1.82% | 17,200 | 34億4764万 | +3.86% | 35.47 | 5.48 |
| 11/05 | 1,420 | 1,430 | 1,345 | 1,375 | -2.48% | 31,600 | 33億8607万 | +2.15% | 34.83 | 5.38 |
| 11/04 | 1,601 | 1,614 | 1,400 | 1,410 | -10.98% | 89,200 | 34億7226万 | +4.83% | 35.72 | 5.52 |
| 11/02 | 1,480 | 1,670 | 1,476 | 1,584 | +3.53% | 115,300 | 39億75万 | +18.03% | 40.13 | 6.2 |
| 10/30 | 1,357 | 1,595 | 1,357 | 1,530 | +12.75% | 199,600 | 37億6777万 | +15.04% | 38.76 | 5.99 |
| 10/29 | 1,365 | 1,387 | 1,353 | 1,357 | +1.65% | 40,900 | 33億4174万 | +2.88% | 34.38 | 5.31 |
| 10/28 | 1,313 | 1,350 | 1,295 | 1,335 | +2.61% | 23,200 | 32億8757万 | +1.37% | 33.82 | 5.23 |
| 10/27 | 1,266 | 1,320 | 1,263 | 1,301 | +0.39% | 20,500 | 32億384万 | -1.14% | 32.96 | 5.09 |
| 10/26 | 1,272 | 1,320 | 1,272 | 1,296 | +2.69% | 40,700 | 31億9152万 | -1.52% | 32.83 | 5.07 |
| 10/23 | 1,268 | 1,284 | 1,253 | 1,262 | -0.24% | 20,000 | 31億780万 | -4.32% | 31.97 | 4.94 |
| 10/22 | 1,277 | 1,292 | 1,265 | 1,265 | -2.54% | 25,600 | 31億1518万 | -4.38% | 32.05 | 4.95 |
| 10/21 | 1,272 | 1,298 | 1,264 | 1,298 | +0.46% | 16,100 | 31億9645万 | -2.04% | 32.88 | 5.08 |
| 10/20 | 1,299 | 1,303 | 1,251 | 1,292 | +1.73% | 27,200 | 31億8167万 | -2.49% | 32.73 | 5.06 |
| 10/19 | 1,323 | 1,323 | 1,265 | 1,270 | -2.61% | 14,100 | 31億2750万 | -4.3% | 32.17 | 4.97 |
| 10/16 | 1,251 | 1,311 | 1,251 | 1,304 | +3.99% | 28,500 | 32億1123万 | -1.66% | 33.03 | 5.1 |
| 10/15 | 1,250 | 1,270 | 1,245 | 1,254 | -4.13% | 38,500 | 30億8810万 | -5.22% | 31.77 | 4.91 |
| 10/14 | 1,305 | 1,334 | 1,250 | 1,308 | -2.02% | 42,500 | 32億2108万 | -1.21% | 33.14 | 5.12 |
| 10/13 | 1,320 | 1,345 | 1,310 | 1,335 | +1.14% | 20,300 | 32億8757万 | +0.68% | 33.82 | 5.23 |
| 10/09 | 1,386 | 1,401 | 1,311 | 1,320 | -2.94% | 47,100 | 32億5063万 | -0.6% | 33.44 | 5.17 |
| 10/08 | 1,387 | 1,387 | 1,360 | 1,360 | -0.07% | 8,100 | 33億4913万 | +2.41% | 34.45 | 5.32 |
| 10/07 | 1,348 | 1,381 | 1,339 | 1,361 | -1.23% | 14,300 | 33億5159万 | +2.18% | 34.48 | 5.33 |
| 10/06 | 1,380 | 1,385 | 1,365 | 1,378 | -0.72% | 8,600 | 33億9346万 | +2.99% | 34.91 | 5.39 |
| 10/05 | 1,330 | 1,390 | 1,330 | 1,388 | +3.97% | 19,900 | 34億1808万 | +3.58% | 35.16 | 5.43 |
| 10/02 | 1,345 | 1,369 | 1,318 | 1,335 | -2.55% | 12,900 | 32億8757万 | -0.67% | 33.82 | 5.23 |
| 10/01 | 1,375 | 1,385 | 1,351 | 1,370 | +0.88% | 10,500 | 33億7376万 | +1.93% | 34.71 | 5.36 |
| 09/30 | 1,365 | 1,383 | 1,325 | 1,358 | +0.97% | 16,700 | 33億4421万 | +0.74% | 34.4 | 5.32 |
| 09/29 | 1,299 | 1,345 | 1,266 | 1,345 | -0.22% | 19,700 | 33億1219万 | -1.68% | 34.07 | 5.26 |
| 09/28 | 1,268 | 1,350 | 1,268 | 1,348 | +6.23% | 9,100 | 33億1958万 | -3.02% | 34.15 | 5.28 |
| 09/25 | 1,254 | 1,282 | 1,243 | 1,269 | +1.2% | 8,100 | 31億2503万 | -10.06% | 32.15 | 4.97 |
| 09/24 | 1,276 | 1,291 | 1,250 | 1,254 | -5.36% | 21,100 | 30億8810万 | -12.61% | 31.77 | 4.91 |
| 09/18 | 1,345 | 1,345 | 1,294 | 1,325 | +0.76% | 11,400 | 32億6294万 | -9.49% | 33.57 | 5.19 |
| 09/17 | 1,306 | 1,349 | 1,301 | 1,315 | +1.23% | 15,100 | 32億3831万 | -11.8% | 33.31 | 5.15 |
| 09/16 | 1,341 | 1,355 | 1,288 | 1,299 | -4.06% | 14,300 | 31億9891万 | -14.99% | 32.91 | 5.08 |
| 09/15 | 1,337 | 1,379 | 1,333 | 1,354 | -0.88% | 24,100 | 33億3436万 | -13.32% | 34.3 | 5.3 |
| 09/14 | 1,413 | 1,413 | 1,320 | 1,366 | +3.25% | 21,500 | 33億6391万 | -14.41% | 34.61 | 5.35 |
| 09/11 | 1,276 | 1,360 | 1,276 | 1,323 | +1.38% | 16,400 | 32億5801万 | -18.48% | 33.52 | 5.18 |
| 09/10 | 1,271 | 1,324 | 1,262 | 1,305 | -1.88% | 26,500 | 32億1369万 | -20.77% | 33.06 | 5.11 |
| 09/09 | 1,280 | 1,350 | 1,220 | 1,330 | +7.52% | 32,600 | 32億7525万 | -20.36% | 33.69 | 5.21 |
| 09/08 | 1,288 | 1,288 | 1,211 | 1,237 | -1.04% | 19,700 | 30億4623万 | -26.85% | 31.34 | 4.84 |
| 09/07 | 1,241 | 1,269 | 1,169 | 1,250 | -1.65% | 32,800 | 30億7825万 | -27.11% | 31.67 | 4.89 |
| 09/04 | 1,335 | 1,354 | 1,170 | 1,271 | -6.89% | 61,100 | 31億2996万 | -26.83% | 32.2 | 4.97 |
| 09/03 | 1,385 | 1,404 | 1,363 | 1,365 | -0.66% | 15,700 | 33億6144万 | -22.4% | 34.58 | 5.34 |
| 09/02 | 1,300 | 1,390 | 1,285 | 1,374 | +3.31% | 32,400 | 33億8361万 | -22.64% | 34.81 | 5.38 |
| 09/01 | 1,422 | 1,455 | 1,321 | 1,330 | -8.59% | 94,400 | 32億7525万 | -25.95% | 33.69 | 5.21 |
| 08/31 | 1,489 | 1,489 | 1,385 | 1,455 | -3.19% | 45,200 | 35億8308万 | -19.92% | 36.86 | 5.7 |
| 08/28 | 1,461 | 1,524 | 1,461 | 1,503 | +4.38% | 39,600 | 37億128万 | -18.05% | 38.08 | 5.88 |
| 08/27 | 1,525 | 1,525 | 1,440 | 1,440 | -2.04% | 74,000 | 35億4614万 | -22.5% | 36.48 | 5.64 |
| 08/26 | 1,410 | 1,470 | 1,352 | 1,470 | +8.89% | 53,600 | 36億2002万 | -21.68% | 37.24 | 5.75 |
| 08/25 | 1,275 | 1,460 | 1,155 | 1,350 | -7.22% | 253,200 | 33億2451万 | -28.61% | 34.2 | 5.28 |
| 08/24 | 1,775 | 1,818 | 1,455 | 1,455 | -21.56% | 177,700 | 35億8308万 | -23.7% | 36.86 | 5.7 |
| 08/21 | 1,862 | 1,862 | 1,793 | 1,855 | -2.37% | 42,300 | 45億6812万 | -3.54% | 46.99 | 7.26 |
| 08/20 | 1,850 | 1,922 | 1,848 | 1,900 | +1.01% | 20,000 | 46億7894万 | -1.14% | 48.13 | 7.44 |
| 08/19 | 1,877 | 1,903 | 1,800 | 1,881 | +0.21% | 57,000 | 46億3215万 | -1.36% | 47.65 | 7.36 |
| 08/18 | 1,945 | 1,985 | 1,852 | 1,877 | -4.82% | 69,700 | 46億2230万 | -1.68% | 47.55 | 7.35 |
| 08/17 | 1,950 | 2,027 | 1,920 | 1,972 | -1.5% | 60,500 | 48億5624万 | +3.3% | 49.96 | 7.72 |
| 08/14 | 2,287 | 2,287 | 2,002 | 2,002 | -10.51% | 135,500 | 49億3012万 | +5.37% | 50.72 | 7.84 |
| 08/13 | 2,103 | 2,329 | 2,103 | 2,237 | +3.9% | 183,500 | 55億883万 | +18.23% | 56.67 | 8.76 |
| 08/12 | 2,180 | 2,197 | 2,097 | 2,153 | -2.05% | 77,900 | 53億197万 | +14.64% | 54.54 | 8.43 |
| 08/11 | 2,133 | 2,198 | 2,050 | 2,198 | +7.59% | 121,500 | 54億1279万 | +17.35% | 55.68 | 8.6 |
| 08/10 | 1,970 | 2,130 | 1,963 | 2,043 | +5.85% | 143,700 | 50億3109万 | +9.72% | 51.76 | 8 |
| 08/07 | 1,832 | 1,944 | 1,832 | 1,930 | +3.54% | 48,600 | 47億5281万 | +3.71% | 48.89 | 7.55 |
| 08/06 | 1,825 | 1,873 | 1,825 | 1,864 | +0.59% | 30,600 | 45億9028万 | 0% | 47.22 | 7.3 |
| 08/05 | 1,816 | 1,864 | 1,816 | 1,853 | -0.16% | 34,200 | 45億6319万 | -1.23% | 46.94 | 7.25 |
| 08/04 | 1,795 | 1,869 | 1,759 | 1,856 | +2.94% | 44,400 | 45億7058万 | -2.26% | 47.02 | 7.26 |
| 08/03 | 1,845 | 1,975 | 1,803 | 1,803 | -0.11% | 75,200 | 44億4006万 | -6% | 45.68 | 7.06 |
| 07/31 | 1,780 | 1,821 | 1,750 | 1,805 | +0.56% | 27,600 | 44億4499万 | -7.2% | 45.73 | 7.07 |
| 07/30 | 1,845 | 1,887 | 1,757 | 1,795 | -3.86% | 51,100 | 44億2036万 | -8.79% | 45.47 | 7.03 |
| 07/29 | 1,900 | 1,940 | 1,840 | 1,867 | +0.38% | 40,100 | 45億9767万 | -6.37% | 47.3 | 7.31 |
| 07/28 | 1,750 | 1,879 | 1,750 | 1,860 | -0.53% | 64,900 | 45億8043万 | -7.65% | 47.12 | 7.28 |
| 07/27 | 1,930 | 1,955 | 1,838 | 1,870 | -11.79% | 182,600 | 46億506万 | -8.06% | 47.37 | 7.32 |
| 07/24 | 2,155 | 2,296 | 2,022 | 2,120 | +11.58% | 567,700 | 52億2071万 | +3.16% | 53.71 | 8.3 |
| 07/23 | 1,885 | 1,925 | 1,801 | 1,900 | +3.66% | 132,600 | 46億7894万 | -8.08% | 48.13 | 7.44 |
| 07/22 | 1,779 | 1,886 | 1,761 | 1,833 | +4.38% | 106,400 | 45億1394万 | -12.38% | 46.44 | 7.17 |
| 07/21 | 1,857 | 1,857 | 1,750 | 1,756 | -4.98% | 98,000 | 43億2432万 | -16.97% | 44.49 | 6.87 |
| 07/17 | 1,894 | 1,899 | 1,793 | 1,848 | +1.32% | 268,700 | 45億5088万 | -13.73% | 46.82 | 7.23 |
| 07/16 | 1,515 | 1,899 | 1,515 | 1,824 | +19.37% | 535,000 | 44億9178万 | -15.91% | 46.21 | 7.14 |
| 07/15 | 1,528 | 1,528 | 1,528 | 1,528 | -20.75% | 22,900 | 37億6285万 | -30.55% | 38.71 | 5.98 |
| 07/14 | 1,854 | 1,940 | 1,854 | 1,928 | +2.39% | 43,100 | 47億4789万 | -13.81% | 48.84 | 7.55 |
| 07/13 | 1,900 | 1,920 | 1,812 | 1,883 | +7.42% | 44,700 | 46億3707万 | -16.79% | 47.7 | 7.37 |
| 07/10 | 1,790 | 1,814 | 1,738 | 1,753 | -2.01% | 53,000 | 43億1693万 | -23.55% | 44.41 | 6.86 |
| 07/09 | 1,660 | 1,789 | 1,500 | 1,789 | -5.84% | 231,100 | 44億559万 | -23.15% | 45.32 | 7 |
| 07/08 | 2,011 | 2,011 | 1,890 | 1,900 | -5.57% | 62,300 | 46億7894万 | -19.63% | 48.13 | 7.44 |
| 07/07 | 1,960 | 2,025 | 1,879 | 2,012 | +3.76% | 81,700 | 49億5475万 | -15.96% | 50.97 | 7.88 |
| 07/06 | 2,039 | 2,039 | 1,905 | 1,939 | -3% | 59,700 | 47億7498万 | -19.98% | 49.12 | 7.59 |
| 07/03 | 2,047 | 2,047 | 1,943 | 1,999 | -1.38% | 67,500 | 49億2273万 | -18.84% | 50.64 | 7.82 |
| 07/02 | 2,028 | 2,099 | 1,990 | 2,027 | -5.72% | 140,000 | 49億9169万 | -19.18% | 51.35 | 7.93 |
| 07/01 | 2,228 | 2,274 | 2,118 | 2,150 | -11.45% | 171,000 | 52億9459万 | -15.49% | 54.47 | 8.42 |
| 06/30 | 2,300 | 2,428 | 2,300 | 2,428 | +3.63% | 30,500 | 59億7919万 | -5.56% | 61.51 | 9.5 |
| 06/29 | 2,356 | 2,368 | 2,290 | 2,343 | -4.6% | 86,600 | 57億6987万 | -9.5% | 59.36 | 9.17 |
