株価チャート
2015/06/19～2015/11/13
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 |
|---|
| 2019 | 7/1, 株式併合 10→1 |
| 2015 |
| 11/13 | 3,970 | 4,020 | 3,940 | 3,990 | +0.25% | 463,190 | 4220億9906万 | +3.56% | 8.81 | 4.32 |
| 11/12 | 3,910 | 4,000 | 3,910 | 3,980 | +1.27% | 382,490 | 4210億4117万 | +3.62% | 8.79 | 4.31 |
| 11/11 | 3,900 | 3,960 | 3,900 | 3,930 | +0.26% | 203,040 | 4157億5171万 | +2.56% | 8.68 | 4.26 |
| 11/10 | 3,950 | 3,970 | 3,910 | 3,920 | -2% | 373,220 | 4146億9382万 | +2.51% | 8.66 | 4.25 |
| 11/09 | 4,030 | 4,030 | 3,980 | 4,000 | +0.25% | 452,330 | 4231億5696万 | +4.96% | 8.84 | 4.33 |
| 11/06 | 3,910 | 4,010 | 3,910 | 3,990 | +2.57% | 633,540 | 4220億9906万 | +5.17% | 8.81 | 4.32 |
| 11/05 | 3,870 | 3,920 | 3,830 | 3,890 | -0.26% | 635,110 | 4115億2014万 | +3.02% | 8.59 | 4.22 |
| 11/04 | 3,930 | 3,980 | 3,880 | 3,900 | +0.26% | 569,980 | 4125億7803万 | +3.7% | 8.62 | 4.23 |
| 11/02 | 3,930 | 3,950 | 3,860 | 3,890 | -1.52% | 515,020 | 4115億2014万 | +3.82% | 8.59 | 4.22 |
| 10/30 | 3,810 | 3,960 | 3,790 | 3,950 | +1.54% | 1,307,560 | 4178億6749万 | +5.67% | 8.73 | 4.28 |
| 10/29 | 3,930 | 4,040 | 3,850 | 3,890 | +0.78% | 3,894,450 | 4115億2014万 | +4.46% | 8.59 | 4.22 |
| 10/28 | 3,890 | 3,950 | 3,840 | 3,860 | -0.77% | 666,440 | 4083億4646万 | +3.82% | 8.53 | 4.18 |
| 10/27 | 3,930 | 3,970 | 3,880 | 3,890 | -0.26% | 590,050 | 4115億2014万 | +4.74% | 8.59 | 4.22 |
| 10/26 | 3,850 | 3,910 | 3,820 | 3,900 | +2.09% | 444,990 | 4125億7803万 | +5.18% | 8.62 | 4.23 |
| 10/23 | 3,800 | 3,850 | 3,780 | 3,820 | +1.87% | 398,650 | 4041億1489万 | +3.1% | 8.44 | 4.14 |
| 10/22 | 3,700 | 3,780 | 3,690 | 3,750 | +1.08% | 356,240 | 3967億965万 | +1.19% | 8.28 | 4.06 |
| 10/21 | 3,680 | 3,730 | 3,670 | 3,710 | 0% | 311,970 | 3924億7808万 | 0% | 8.2 | 4.02 |
| 10/20 | 3,700 | 3,720 | 3,660 | 3,710 | +0.54% | 283,400 | 3924億7808万 | -0.05% | 8.2 | 4.02 |
| 10/19 | 3,760 | 3,770 | 3,690 | 3,690 | -2.38% | 339,190 | 3903億6229万 | -0.38% | 8.15 | 4 |
| 10/16 | 3,750 | 3,800 | 3,740 | 3,780 | +1.61% | 314,730 | 3998億8332万 | +2.38% | 8.35 | 4.1 |
| 10/15 | 3,700 | 3,760 | 3,670 | 3,720 | -0.27% | 319,820 | 3935億3597万 | +1.14% | 8.22 | 4.03 |
| 10/14 | 3,840 | 3,850 | 3,720 | 3,730 | -3.62% | 388,030 | 3945億9386万 | +1.77% | 8.24 | 4.04 |
| 10/13 | 3,850 | 3,900 | 3,820 | 3,870 | +0.26% | 413,760 | 4094億435万 | +5.85% | 8.55 | 4.19 |
| 10/09 | 3,780 | 3,880 | 3,750 | 3,860 | +4.32% | 854,750 | 4083億4646万 | +5.96% | 8.53 | 4.18 |
| 10/08 | 3,720 | 3,820 | 3,700 | 3,700 | +0.27% | 795,340 | 3914億2018万 | +2.01% | 8.17 | 4.01 |
| 10/07 | 3,750 | 3,750 | 3,680 | 3,690 | -2.12% | 482,360 | 3903億6229万 | +1.79% | 8.15 | 4 |
| 10/06 | 3,790 | 3,830 | 3,720 | 3,770 | +1.34% | 541,860 | 3988億2543万 | +4.06% | 8.33 | 4.09 |
| 10/05 | 3,650 | 3,770 | 3,640 | 3,720 | +3.33% | 502,140 | 3935億3597万 | +2.9% | 8.22 | 4.03 |
| 10/02 | 3,550 | 3,680 | 3,520 | 3,600 | +1.12% | 488,780 | 3808億4126万 | -0.19% | 7.95 | 3.9 |
| 10/01 | 3,500 | 3,580 | 3,490 | 3,560 | +0.56% | 250,860 | 3766億969万 | -0.97% | 7.86 | 3.86 |
| 09/30 | 3,530 | 3,540 | 3,450 | 3,540 | +0.28% | 425,130 | 3744億9390万 | -1.39% | 7.82 | 3.84 |
| 09/29 | 3,500 | 3,570 | 3,470 | 3,530 | -0.56% | 367,250 | 3734億3601万 | -1.84% | 7.8 | 3.83 |
| 09/28 | 3,670 | 3,680 | 3,530 | 3,550 | -2.74% | 296,550 | 3755億5180万 | -1.66% | 7.84 | 3.85 |
| 09/25 | 3,560 | 3,650 | 3,530 | 3,650 | +1.11% | 267,550 | 3861億3072万 | +0.72% | 8.06 | 3.96 |
| 09/24 | 3,690 | 3,690 | 3,550 | 3,610 | -3.73% | 560,520 | 3818億9915万 | -0.66% | 7.98 | 3.91 |
| 09/18 | 3,750 | 3,770 | 3,670 | 3,750 | 0% | 335,530 | 3967億965万 | +2.85% | 8.28 | 4.06 |
| 09/17 | 3,760 | 3,790 | 3,670 | 3,750 | +0.27% | 492,510 | 3967億965万 | +2.6% | 8.28 | 4.06 |
| 09/16 | 3,840 | 3,850 | 3,700 | 3,740 | -2.35% | 362,370 | 3956億5175万 | +2.07% | 8.26 | 4.05 |
| 09/15 | 3,840 | 3,860 | 3,810 | 3,830 | -0.26% | 295,690 | 4051億7278万 | +4.25% | 8.46 | 4.15 |
| 09/14 | 3,920 | 3,940 | 3,800 | 3,840 | 0% | 458,990 | 4062億3068万 | +4.26% | 8.48 | 4.16 |
| 09/11 | 3,760 | 3,910 | 3,710 | 3,840 | +1.59% | 1,015,590 | 4062億3068万 | +4.07% | 8.48 | 4.16 |
| 09/10 | 3,820 | 3,880 | 3,680 | 3,780 | +7.69% | 2,476,400 | 3998億8332万 | +2.22% | 8.35 | 4.1 |
| 09/09 | 3,440 | 3,550 | 3,410 | 3,510 | +3.85% | 337,090 | 3713億2023万 | -5.29% | 7.75 | 3.8 |
| 09/08 | 3,410 | 3,470 | 3,370 | 3,380 | -1.46% | 200,040 | 3575億6763万 | -9.24% | 7.47 | 3.66 |
| 09/07 | 3,380 | 3,500 | 3,340 | 3,430 | +0.88% | 251,500 | 3628億5709万 | -8.53% | 7.58 | 3.72 |
| 09/04 | 3,520 | 3,530 | 3,370 | 3,400 | -3.13% | 376,310 | 3596億8341万 | -9.91% | 7.51 | 3.68 |
| 09/03 | 3,600 | 3,610 | 3,510 | 3,510 | -0.85% | 183,000 | 3713億2023万 | -7.7% | 7.75 | 3.8 |
| 09/02 | 3,400 | 3,620 | 3,390 | 3,540 | +2.31% | 446,120 | 3744億9390万 | -7.45% | 7.82 | 3.84 |
| 09/01 | 3,620 | 3,630 | 3,460 | 3,460 | -5.21% | 316,790 | 3660億3077万 | -10.34% | 7.64 | 3.75 |
| 08/31 | 3,650 | 3,670 | 3,570 | 3,650 | +0.27% | 327,000 | 3861億3072万 | -6.41% | 8.06 | 3.96 |
| 08/28 | 3,610 | 3,710 | 3,600 | 3,640 | +2.25% | 376,920 | 3850億7283万 | -7.54% | 8.04 | 3.94 |
| 08/27 | 3,610 | 3,650 | 3,550 | 3,560 | +0.85% | 365,820 | 3766億969万 | -10.46% | 7.86 | 3.86 |
| 08/26 | 3,420 | 3,540 | 3,350 | 3,530 | +6.97% | 571,410 | 3734億3601万 | -12.06% | 7.8 | 3.83 |
| 08/25 | 3,210 | 3,600 | 3,160 | 3,300 | -3.79% | 1,356,080 | 3491億449万 | -18.66% | 7.29 | 3.58 |
| 08/24 | 3,540 | 3,650 | 3,360 | 3,430 | -7.3% | 1,222,050 | 3628億5709万 | -16.59% | 7.58 | 3.72 |
| 08/21 | 3,780 | 3,790 | 3,700 | 3,700 | -4.39% | 593,390 | 3914億2018万 | -11.06% | 8.17 | 4.01 |
| 08/20 | 3,890 | 3,900 | 3,840 | 3,870 | -0.77% | 343,700 | 4094億435万 | -7.75% | 8.55 | 4.19 |
| 08/19 | 3,940 | 3,950 | 3,890 | 3,900 | -0.26% | 222,360 | 4125億7803万 | -7.6% | 8.62 | 4.23 |
| 08/18 | 3,880 | 3,970 | 3,880 | 3,910 | +0.26% | 359,090 | 4136億3592万 | -7.96% | 8.64 | 4.24 |
| 08/17 | 3,980 | 3,980 | 3,900 | 3,900 | -1.76% | 372,050 | 4125億7803万 | -8.64% | 8.62 | 4.23 |
| 08/14 | 3,970 | 4,000 | 3,950 | 3,970 | 0% | 277,350 | 4199億8328万 | -7.39% | 8.77 | 4.3 |
| 08/13 | 4,000 | 4,010 | 3,970 | 3,970 | -0.75% | 346,770 | 4199億8328万 | -7.74% | 8.77 | 4.3 |
| 08/12 | 4,030 | 4,050 | 3,980 | 4,000 | -1.23% | 422,500 | 4231億5696万 | -7.49% | 8.84 | 4.33 |
| 08/11 | 4,050 | 4,080 | 4,040 | 4,050 | +0.75% | 372,110 | 4284億4642万 | -6.9% | 8.95 | 4.39 |
| 08/10 | 4,050 | 4,090 | 4,020 | 4,020 | -0.25% | 409,900 | 4252億7274万 | -8.07% | 8.88 | 4.36 |
| 08/07 | 4,020 | 4,080 | 4,010 | 4,030 | +0.75% | 371,290 | 4263億3063万 | -8.51% | 8.9 | 4.37 |
| 08/06 | 3,960 | 4,060 | 3,950 | 4,000 | +1.27% | 511,340 | 4231億5696万 | -9.85% | 8.84 | 4.33 |
| 08/05 | 4,010 | 4,010 | 3,950 | 3,950 | -1.74% | 531,730 | 4178億6749万 | -11.61% | 8.73 | 4.28 |
| 08/04 | 4,050 | 4,060 | 3,980 | 4,020 | -0.5% | 547,160 | 4252億7274万 | -10.71% | 8.88 | 4.36 |
| 08/03 | 4,120 | 4,130 | 4,030 | 4,040 | -1.94% | 605,300 | 4273億8852万 | -10.84% | 8.92 | 4.38 |
| 07/31 | 4,130 | 4,190 | 4,080 | 4,120 | +1.48% | 760,530 | 4358億5166万 | -9.71% | 9.1 | 4.46 |
| 07/30 | 4,200 | 4,220 | 4,050 | 4,060 | -7.73% | 1,865,160 | 4295億431万 | -11.66% | 8.97 | 4.4 |
| 07/29 | 4,470 | 4,520 | 4,400 | 4,400 | -2% | 355,770 | 4654億7265万 | -5.03% | 9.72 | 4.77 |
| 07/28 | 4,490 | 4,550 | 4,410 | 4,490 | -1.54% | 379,730 | 4749億9368万 | -3.52% | 9.92 | 4.87 |
| 07/27 | 4,590 | 4,610 | 4,510 | 4,560 | -1.08% | 270,420 | 4823億9893万 | -2.29% | 10.07 | 4.94 |
| 07/24 | 4,520 | 4,610 | 4,500 | 4,610 | +1.77% | 369,580 | 4876億8839万 | -1.35% | 10.18 | 5 |
| 07/23 | 4,600 | 4,620 | 4,530 | 4,530 | -1.31% | 244,740 | 4792億2525万 | -3.18% | 10.01 | 4.91 |
| 07/22 | 4,690 | 4,690 | 4,580 | 4,590 | -2.13% | 381,880 | 4855億7261万 | -2.07% | 10.14 | 4.97 |
| 07/21 | 4,630 | 4,690 | 4,600 | 4,690 | +1.52% | 342,370 | 4961億5153万 | -0.06% | 10.36 | 5.08 |
| 07/17 | 4,580 | 4,640 | 4,550 | 4,620 | +0.87% | 284,580 | 4887億4628万 | -1.6% | 10.21 | 5.01 |
| 07/16 | 4,500 | 4,590 | 4,490 | 4,580 | +1.55% | 244,060 | 4845億1471万 | -2.53% | 10.12 | 4.96 |
| 07/15 | 4,570 | 4,570 | 4,500 | 4,510 | -1.31% | 232,340 | 4771億947万 | -4.21% | 9.96 | 4.89 |
| 07/14 | 4,550 | 4,580 | 4,510 | 4,570 | +2.93% | 343,080 | 4834億5682万 | -3.1% | 10.1 | 4.95 |
| 07/13 | 4,440 | 4,490 | 4,410 | 4,440 | +1.83% | 283,520 | 4697億422万 | -6.01% | 9.81 | 4.81 |
| 07/10 | 4,370 | 4,440 | 4,340 | 4,360 | 0% | 230,200 | 4612億4108万 | -8.02% | 9.63 | 4.72 |
| 07/09 | 4,280 | 4,450 | 3,980 | 4,360 | -3.11% | 891,210 | 4612億4108万 | -8.54% | 9.63 | 4.72 |
| 07/08 | 4,630 | 4,640 | 4,450 | 4,500 | -3.02% | 459,200 | 4760億5158万 | -6.02% | 9.94 | 4.88 |
| 07/07 | 4,670 | 4,700 | 4,640 | 4,640 | +0.22% | 243,850 | 4908億6207万 | -3.17% | 10.25 | 5.03 |
| 07/06 | 4,720 | 4,750 | 4,620 | 4,630 | -3.94% | 577,330 | 4898億418万 | -3.32% | 10.23 | 5.02 |
| 07/03 | 4,800 | 4,820 | 4,750 | 4,820 | -0.21% | 216,170 | 5099億413万 | +0.75% | 10.65 | 5.22 |
| 07/02 | 4,850 | 4,870 | 4,820 | 4,830 | +0.42% | 385,800 | 5109億6202万 | +1.17% | 10.67 | 5.23 |
| 07/01 | 4,790 | 4,840 | 4,760 | 4,810 | +1.05% | 329,900 | 5088億4624万 | +1.05% | 10.63 | 5.21 |
| 06/30 | 4,740 | 4,770 | 4,710 | 4,760 | +0.21% | 399,400 | 5035億5678万 | +0.25% | 10.52 | 5.16 |
| 06/29 | 4,690 | 4,810 | 4,680 | 4,750 | -2.06% | 573,530 | 5472億475万 | +0.21% | 12.55 | 6.16 |
| 06/26 | 4,900 | 4,910 | 4,810 | 4,850 | -1.62% | 403,990 | 5587億2485万 | +2.43% | 12.82 | 6.29 |
| 06/25 | 5,010 | 5,060 | 4,890 | 4,930 | -1.4% | 830,500 | 5679億4093万 | +4.25% | 13.03 | 6.39 |
| 06/24 | 4,920 | 5,040 | 4,880 | 5,000 | +1.63% | 1,800,180 | 5760億500万 | +5.91% | 13.21 | 6.48 |
| 06/23 | 4,840 | 4,920 | 4,820 | 4,920 | +2.07% | 741,610 | 5667億8892万 | +4.48% | 13 | 6.38 |
| 06/22 | 4,740 | 4,880 | 4,730 | 4,820 | +2.55% | 994,290 | 5552億6882万 | +2.58% | 12.74 | 6.25 |
| 06/19 | 4,790 | 4,810 | 4,700 | 4,700 | -1.26% | 448,320 | 5414億4470万 | +0.09% | 12.42 | 6.09 |
