株価チャート
2015/06/22~2015/11/16
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 | 10/1, 株式分割 1→2 |
2017 | 10/1, 株式分割 1→3 |
2015 |
11/16 | 350 | 355 | 346 | 354 | -0.51% | 84,000 | 113億6981万 | +6.36% | 12.51 | 3.16 |
11/13 | 353 | 360 | 352 | 356 | -1.39% | 89,400 | 114億2866万 | +7.23% | 12.58 | 3.18 |
11/12 | 355 | 366 | 355 | 361 | +1.26% | 252,600 | 115億8918万 | +9.06% | 12.76 | 3.22 |
11/11 | 344 | 358 | 343 | 357 | +4.9% | 432,600 | 114億4471万 | +8.36% | 12.6 | 3.18 |
11/10 | 336 | 340 | 333 | 340 | +1.29% | 115,200 | 109億966万 | +3.61% | 12.01 | 3.03 |
11/09 | 337 | 340 | 335 | 336 | +0.2% | 142,800 | 107億7055万 | +2.29% | 11.86 | 3 |
11/06 | 335 | 336 | 334 | 335 | +0.2% | 138,000 | 107億4915万 | +2.4% | 11.83 | 2.99 |
11/05 | 333 | 337 | 333 | 334 | +0.3% | 76,800 | 107億2775万 | +2.19% | 11.81 | 2.98 |
11/04 | 340 | 341 | 330 | 333 | -1.53% | 149,400 | 106億9564万 | +2.2% | 11.77 | 2.97 |
11/02 | 332 | 341 | 328 | 338 | +3.31% | 246,000 | 108億6151万 | +3.78% | 11.96 | 3.02 |
10/30 | 332 | 332 | 324 | 328 | -1.01% | 100,800 | 105億1373万 | +0.77% | 11.57 | 2.92 |
10/29 | 330 | 332 | 328 | 331 | +0.86% | 111,600 | 106億2074万 | +1.79% | 11.69 | 2.95 |
10/28 | 325 | 328 | 325 | 328 | +1.34% | 121,800 | 105億2978万 | +0.92% | 11.59 | 2.93 |
10/27 | 332 | 332 | 323 | 324 | -2.41% | 256,200 | 103億9067万 | -0.41% | 11.44 | 2.89 |
10/26 | 333 | 336 | 330 | 332 | +0.66% | 162,000 | 106億4749万 | +2.05% | 11.72 | 2.96 |
10/23 | 333 | 333 | 325 | 330 | -0.4% | 186,600 | 105億7793万 | +1.38% | 11.64 | 2.94 |
10/22 | 323 | 331 | 322 | 331 | +3.39% | 277,200 | 106億2074万 | +1.48% | 11.69 | 2.95 |
10/21 | 319 | 324 | 317 | 320 | -0.41% | 133,200 | 102億7296万 | -1.54% | 11.31 | 2.86 |
10/20 | 322 | 323 | 319 | 321 | +0.36% | 100,200 | 103億1576万 | -1.43% | 11.35 | 2.87 |
10/19 | 324 | 324 | 319 | 320 | -0.52% | 133,800 | 102億7831万 | -1.79% | 11.31 | 2.86 |
10/16 | 323 | 324 | 318 | 322 | +0.26% | 129,600 | 103億3181万 | -0.97% | 11.37 | 2.87 |
10/15 | 318 | 323 | 315 | 321 | +1.1% | 100,200 | 103億506万 | -1.23% | 11.34 | 2.87 |
10/14 | 323 | 323 | 317 | 318 | -1.55% | 180,000 | 101億9270万 | -2.31% | 11.22 | 2.84 |
10/13 | 324 | 325 | 322 | 323 | -0.87% | 117,600 | 103億5321万 | -0.77% | 11.4 | 2.88 |
10/09 | 330 | 330 | 325 | 325 | -1.46% | 147,000 | 104億4417万 | +0.1% | 11.5 | 2.91 |
10/08 | 333 | 333 | 330 | 330 | -0.1% | 141,000 | 105億9934万 | +1.28% | 11.67 | 2.95 |
10/07 | 329 | 331 | 325 | 331 | +0.46% | 111,600 | 106億1004万 | +1.38% | 11.68 | 2.95 |
10/06 | 335 | 335 | 329 | 329 | +0.15% | 94,200 | 105億6188万 | +0.61% | 11.63 | 2.94 |
10/05 | 332 | 333 | 328 | 329 | +0.72% | 114,600 | 105億4583万 | +0.46% | 11.61 | 2.93 |
10/02 | 325 | 328 | 322 | 326 | +1.45% | 79,200 | 104億7092万 | -0.25% | 11.53 | 2.91 |
10/01 | 321 | 328 | 319 | 322 | +0.16% | 136,200 | 103億2111万 | -1.38% | 11.36 | 2.87 |
09/30 | 322 | 327 | 320 | 321 | +1.05% | 86,400 | 103億390万 | -1.53% | 11.34 | 2.87 |
09/29 | 325 | 325 | 317 | 318 | -2.9% | 127,800 | 101億9690万 | -2.85% | 11.22 | 2.84 |
09/28 | 330 | 331 | 327 | 327 | +0.15% | 102,600 | 105億185万 | -0.25% | 11.56 | 2.92 |
09/25 | 323 | 328 | 321 | 327 | +0.77% | 117,600 | 104億8580万 | -1.01% | 11.54 | 2.92 |
09/24 | 324 | 327 | 321 | 324 | -0.87% | 148,800 | 104億555万 | -2.36% | 11.45 | 2.89 |
09/18 | 327 | 329 | 324 | 327 | -0.96% | 115,200 | 104億9297万 | -2.1% | 11.55 | 2.92 |
09/17 | 329 | 331 | 328 | 330 | +0.1% | 118,200 | 105億9458万 | -1.74% | 11.66 | 2.95 |
09/16 | 335 | 336 | 327 | 330 | -0.55% | 86,400 | 105億8388万 | -2.13% | 11.65 | 2.94 |
09/15 | 337 | 337 | 331 | 332 | -1.58% | 108,000 | 106億4271万 | -2.16% | 11.71 | 2.96 |
09/14 | 344 | 347 | 336 | 337 | +2.38% | 152,400 | 108億1385万 | -1.17% | 11.9 | 3.01 |
09/11 | 325 | 333 | 322 | 329 | +1.28% | 132,600 | 105億6249万 | -3.75% | 11.63 | 2.94 |
09/10 | 318 | 326 | 317 | 325 | +0.31% | 63,000 | 104億2879万 | -5.52% | 11.48 | 2.9 |
09/09 | 317 | 324 | 317 | 324 | +5.08% | 117,000 | 103億9670万 | -6.36% | 11.44 | 2.89 |
09/08 | 314 | 317 | 308 | 308 | -1.8% | 106,800 | 98億9398万 | -11.4% | 10.89 | 2.75 |
09/07 | 313 | 317 | 308 | 314 | -1.1% | 128,400 | 100億7582万 | -10.54% | 11.09 | 2.8 |
09/04 | 332 | 332 | 314 | 318 | -3.15% | 132,600 | 101億8813万 | -10.06% | 11.21 | 2.83 |
09/03 | 333 | 337 | 325 | 328 | +0.36% | 106,800 | 105億1971万 | -7.65% | 11.58 | 2.93 |
09/02 | 320 | 333 | 320 | 327 | -1.06% | 120,000 | 104億8227万 | -8.5% | 11.54 | 2.92 |
09/01 | 345 | 345 | 330 | 330 | -5.26% | 166,800 | 105億9458万 | -8.03% | 11.66 | 2.95 |
08/31 | 345 | 350 | 340 | 349 | +1.5% | 114,000 | 111億8287万 | -3.46% | 12.31 | 3.11 |
08/28 | 344 | 347 | 334 | 343 | +3.36% | 181,800 | 110億1708万 | -5.42% | 12.13 | 3.06 |
08/27 | 332 | 338 | 332 | 332 | +3.16% | 195,600 | 106億5876万 | -9.24% | 11.73 | 2.96 |
08/26 | 318 | 326 | 315 | 322 | +4.83% | 161,400 | 103億3252万 | -12.5% | 11.37 | 2.87 |
08/25 | 298 | 333 | 292 | 307 | -2.28% | 477,000 | 98億5654万 | -17.43% | 10.85 | 2.74 |
08/24 | 330 | 340 | 314 | 314 | -8.76% | 489,000 | 100億8651万 | -16.4% | 11.1 | 2.81 |
08/21 | 353 | 355 | 343 | 345 | -4.61% | 245,400 | 110億5080万 | -9.1% | 12.16 | 3.07 |
08/20 | 366 | 367 | 361 | 361 | -1.5% | 112,800 | 115億8543万 | -4.96% | 12.75 | 3.22 |
08/19 | 378 | 378 | 366 | 367 | -2.87% | 141,600 | 117億6186万 | -3.76% | 12.95 | 3.27 |
08/18 | 380 | 380 | 377 | 378 | +0.31% | 73,200 | 121億936万 | -0.92% | 13.33 | 3.37 |
08/17 | 375 | 378 | 372 | 376 | +1.07% | 72,600 | 120億7194万 | -1.22% | 13.29 | 3.36 |
08/14 | 366 | 373 | 366 | 372 | +1.92% | 72,000 | 119億4363万 | -2.27% | 13.15 | 3.32 |
08/13 | 369 | 370 | 363 | 365 | -1.17% | 129,600 | 117億1908万 | -4.11% | 12.9 | 3.26 |
08/12 | 375 | 377 | 369 | 370 | -1.25% | 149,400 | 118億5809万 | -2.97% | 13.05 | 3.3 |
08/11 | 372 | 376 | 371 | 374 | +0.58% | 135,000 | 120億778万 | -2.01% | 13.22 | 3.34 |
08/10 | 373 | 376 | 371 | 372 | -0.84% | 114,000 | 119億3828万 | -2.57% | 13.14 | 3.32 |
08/07 | 379 | 379 | 373 | 375 | -0.71% | 97,800 | 120億3986万 | -1.75% | 13.25 | 3.35 |
08/06 | 380 | 386 | 377 | 378 | +1.25% | 159,000 | 121億2540万 | -1.31% | 13.35 | 3.37 |
08/05 | 374 | 377 | 369 | 373 | -0.04% | 162,600 | 119億7571万 | -2.52% | 13.18 | 3.33 |
08/04 | 381 | 382 | 373 | 374 | -1.02% | 165,000 | 119億8105万 | -2.48% | 13.19 | 3.33 |
08/03 | 377 | 384 | 374 | 377 | +0.98% | 128,400 | 121億402万 | -1.48% | 13.32 | 3.37 |
07/31 | 375 | 376 | 371 | 374 | -0.36% | 86,400 | 119億8640万 | -2.69% | 13.19 | 3.33 |
07/30 | 378 | 378 | 368 | 375 | -0.62% | 220,800 | 120億2917万 | -2.34% | 13.24 | 3.35 |
07/29 | 389 | 392 | 376 | 377 | -1.78% | 200,400 | 121億402万 | -1.99% | 13.32 | 3.37 |
07/28 | 386 | 392 | 375 | 384 | -2.95% | 331,200 | 123億2322万 | -0.47% | 13.56 | 3.43 |
07/27 | 404 | 407 | 393 | 396 | -1% | 313,800 | 126億9746万 | +2.55% | 13.98 | 3.53 |
07/24 | 401 | 402 | 398 | 400 | -0.95% | 157,200 | 128億2577万 | +3.58% | 14.12 | 3.57 |
07/23 | 400 | 411 | 400 | 404 | +0.29% | 201,600 | 129億4873万 | +4.58% | 14.25 | 3.6 |
07/22 | 409 | 412 | 398 | 403 | -1.15% | 266,400 | 129億1131万 | +4.82% | 14.21 | 3.59 |
07/21 | 392 | 409 | 391 | 407 | +5.17% | 387,000 | 130億5661万 | +6.59% | 14.37 | 3.63 |
07/17 | 384 | 388 | 383 | 387 | +0.74% | 84,600 | 124億1527万 | +1.89% | 13.66 | 3.45 |
07/16 | 378 | 385 | 372 | 384 | +1.86% | 176,400 | 123億2441万 | +1.68% | 13.56 | 3.43 |
07/15 | 382 | 382 | 377 | 377 | -1.09% | 118,800 | 120億9994万 | +0.09% | 13.32 | 3.37 |
07/14 | 390 | 390 | 377 | 382 | +2.23% | 165,000 | 122億3356万 | +1.73% | 13.46 | 3.4 |
07/13 | 367 | 374 | 365 | 373 | +3.66% | 145,800 | 119億6633万 | +0.04% | 13.17 | 3.33 |
07/10 | 367 | 370 | 358 | 360 | -2.92% | 217,800 | 115億4412万 | -3.23% | 12.71 | 3.21 |
07/09 | 363 | 374 | 348 | 371 | -0.49% | 481,800 | 118億9151万 | -0.04% | 13.09 | 3.31 |
07/08 | 395 | 395 | 371 | 373 | -4.89% | 357,000 | 119億5030万 | +0.99% | 13.15 | 3.32 |
07/07 | 383 | 394 | 383 | 392 | +4.54% | 183,600 | 125億6491万 | +6.48% | 13.83 | 3.49 |
07/06 | 377 | 386 | 372 | 375 | -1.58% | 243,000 | 120億1978万 | +2.69% | 13.23 | 3.34 |
07/03 | 393 | 393 | 376 | 381 | -1.59% | 174,000 | 122億1218万 | +4.62% | 13.44 | 3.4 |
07/02 | 385 | 398 | 385 | 387 | +1.09% | 260,400 | 124億992万 | +6.91% | 13.66 | 3.45 |
07/01 | 377 | 384 | 374 | 383 | +0.22% | 177,600 | 122億7631万 | +6.34% | 13.51 | 3.41 |
06/30 | 369 | 388 | 369 | 382 | +2.14% | 409,200 | 122億5371万 | +6.7% | 13.49 | 3.41 |
06/29 | 373 | 388 | 367 | 374 | -4.23% | 499,800 | 119億9709万 | +5.06% | 13.2 | 3.34 |
06/26 | 390 | 392 | 382 | 391 | 0% | 288,000 | 125億2638万 | +10.31% | 13.79 | 3.48 |
06/25 | 390 | 392 | 384 | 391 | -0.47% | 256,200 | 125億2638万 | +10.94% | 13.79 | 3.48 |
06/24 | 396 | 396 | 385 | 392 | -0.76% | 385,800 | 125億8519万 | +12.42% | 13.85 | 3.5 |
06/23 | 399 | 408 | 392 | 395 | -1.13% | 481,800 | 126億8142万 | +13.93% | 13.96 | 3.53 |
06/22 | 406 | 409 | 395 | 400 | +0.21% | 842,400 | 128億2001万 | +16.23% | 14.11 | 3.57 |