株価チャート
2015/07/22~2015/12/16
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 |
---|
2018 | 5/1, 株式分割 1→2 |
2017 | 5/1, 株式分割 1→2 |
2016 | 7/1, 株式分割 1→2 |
2015 |
12/16 | 198 | 209 | 196 | 209 | +6.69% | 151,200 | 79億566万 | +6.28% | 48.2 | 3.18 |
12/15 | 206 | 208 | 196 | 196 | -4.5% | 168,000 | 74億1008万 | +0.13% | 45.18 | 2.98 |
12/14 | 204 | 210 | 201 | 206 | -1.79% | 196,000 | 77億5935万 | +5.38% | 47.31 | 3.12 |
12/11 | 219 | 221 | 209 | 209 | -4.67% | 209,600 | 79億94万 | +7.86% | 48.17 | 3.17 |
12/10 | 221 | 225 | 218 | 220 | -2.06% | 206,400 | 82億8796万 | +13.73% | 50.53 | 3.33 |
12/09 | 226 | 233 | 223 | 224 | -3.76% | 208,000 | 84億6260万 | +17.34% | 51.6 | 3.4 |
12/08 | 219 | 236 | 218 | 233 | +4.25% | 543,200 | 87億9298万 | +23.21% | 53.61 | 3.53 |
12/07 | 211 | 223 | 211 | 223 | +7.01% | 474,400 | 84億3428万 | +20.09% | 51.42 | 3.39 |
12/04 | 201 | 210 | 201 | 209 | -0.12% | 256,800 | 78億8206万 | +14.07% | 48.06 | 3.17 |
12/03 | 203 | 211 | 199 | 209 | +2.89% | 144,800 | 78億9150万 | +15.47% | 48.11 | 3.17 |
12/02 | 204 | 209 | 200 | 203 | -2.75% | 221,600 | 76億6967万 | +12.85% | 46.76 | 3.08 |
12/01 | 209 | 219 | 206 | 209 | -1.71% | 404,000 | 78億8678万 | +17.35% | 48.09 | 3.17 |
11/30 | 212 | 219 | 200 | 213 | +4.94% | 1,124,800 | 80億2366万 | +20.74% | 48.92 | 3.22 |
11/27 | 191 | 203 | 188 | 203 | +4.79% | 512,000 | 76億4607万 | +17.05% | 46.62 | 3.07 |
11/26 | 190 | 202 | 188 | 193 | +3.07% | 727,200 | 72億9681万 | +13.01% | 44.49 | 2.93 |
11/25 | 175 | 191 | 175 | 188 | +7.22% | 554,400 | 70億7970万 | +10.95% | 43.16 | 2.84 |
11/24 | 172 | 175 | 169 | 175 | +1.67% | 185,600 | 66億300万 | +4.09% | 40.26 | 2.65 |
11/20 | 175 | 175 | 169 | 172 | -1.78% | 116,800 | 64億9444万 | +2.99% | 39.6 | 2.61 |
11/19 | 175 | 176 | 171 | 175 | +0.79% | 149,600 | 66億1243万 | +5.5% | 40.32 | 2.66 |
11/18 | 173 | 177 | 173 | 174 | -0.14% | 83,200 | 65億6052万 | +5.3% | 40 | 2.64 |
11/17 | 178 | 180 | 174 | 174 | -0.71% | 87,200 | 65億6996万 | +6.1% | 40.06 | 2.64 |
11/16 | 174 | 179 | 172 | 175 | +0.86% | 168,800 | 66億1715万 | +7.52% | 40.34 | 2.66 |
11/13 | 175 | 186 | 173 | 174 | -2.8% | 187,200 | 65億6052万 | +7.25% | 40 | 2.64 |
11/12 | 182 | 183 | 178 | 179 | -3.51% | 187,200 | 67億4931万 | +11.02% | 41.15 | 2.71 |
11/11 | 190 | 191 | 183 | 185 | +3.49% | 352,800 | 69億9474万 | +16.51% | 42.65 | 2.81 |
11/10 | 173 | 181 | 172 | 179 | +5.06% | 197,600 | 67億5875万 | +14.01% | 41.21 | 2.71 |
11/09 | 171 | 174 | 169 | 170 | -0.44% | 233,600 | 64億3308万 | +10.63% | 39.22 | 2.58 |
11/06 | 181 | 184 | 169 | 171 | -8.06% | 588,800 | 64億6140万 | +11.85% | 39.4 | 2.6 |
11/05 | 185 | 200 | 184 | 186 | +4.42% | 2,105,600 | 70億2778万 | +23.26% | 42.85 | 2.82 |
11/04 | 171 | 180 | 167 | 178 | +9.27% | 912,800 | 67億3043万 | +19.63% | 41.04 | 2.7 |
11/02 | 169 | 173 | 162 | 163 | -3.05% | 268,800 | 61億5933万 | +10.97% | 37.55 | 2.47 |
10/30 | 168 | 173 | 163 | 168 | +6.15% | 452,000 | 63億5285万 | +15.24% | 38.73 | 2.55 |
10/29 | 160 | 161 | 157 | 159 | -1.01% | 164,000 | 59億8470万 | +10.07% | 36.49 | 2.4 |
10/28 | 168 | 168 | 160 | 160 | -2.29% | 179,200 | 60億4606万 | +11.98% | 36.86 | 2.43 |
10/27 | 173 | 174 | 161 | 164 | -4.17% | 512,000 | 61億8765万 | +15.4% | 37.73 | 2.49 |
10/26 | 155 | 177 | 154 | 171 | +13.06% | 1,117,600 | 64億5668万 | +21.28% | 39.37 | 2.59 |
10/23 | 149 | 157 | 149 | 151 | +5.58% | 349,600 | 57億1095万 | +8.81% | 34.82 | 2.29 |
10/22 | 144 | 146 | 143 | 143 | -1.21% | 82,400 | 54億889万 | +3.8% | 32.98 | 2.17 |
10/21 | 146 | 146 | 144 | 145 | -2.11% | 129,600 | 54億7496万 | +5.07% | 33.38 | 2.2 |
10/20 | 154 | 155 | 144 | 148 | -3.97% | 195,200 | 55億9296万 | +7.34% | 34.1 | 2.25 |
10/19 | 160 | 160 | 153 | 154 | -2.45% | 131,200 | 58億2423万 | +12.59% | 35.51 | 2.34 |
10/16 | 151 | 158 | 150 | 158 | +4.89% | 188,800 | 59億7054万 | +16.27% | 36.4 | 2.4 |
10/15 | 149 | 152 | 149 | 151 | -1.95% | 122,400 | 56億9207万 | +11.67% | 34.7 | 2.29 |
10/14 | 156 | 156 | 150 | 154 | +2.24% | 161,600 | 58億535万 | +14.74% | 35.4 | 2.33 |
10/13 | 146 | 154 | 146 | 150 | +3.26% | 167,200 | 56億7791万 | +13.06% | 34.62 | 2.28 |
10/09 | 138 | 146 | 138 | 146 | +5.43% | 122,400 | 54億9856万 | +9.49% | 33.52 | 2.21 |
10/08 | 142 | 147 | 133 | 138 | -2.04% | 167,200 | 52億1537万 | +3.85% | 31.8 | 2.09 |
10/07 | 140 | 147 | 136 | 141 | +5.72% | 293,600 | 53億2393万 | +6.02% | 32.46 | 2.14 |
10/06 | 132 | 139 | 131 | 133 | +2.6% | 200,000 | 50億3602万 | +0.28% | 30.7 | 2.02 |
10/05 | 129 | 131 | 129 | 130 | +1.27% | 73,600 | 49億859万 | -2.26% | 29.93 | 1.97 |
10/02 | 129 | 129 | 127 | 128 | -1.06% | 54,400 | 48億4723万 | -3.48% | 29.55 | 1.95 |
10/01 | 130 | 131 | 129 | 130 | -0.19% | 96,000 | 48億9915万 | -2.44% | 29.87 | 1.97 |
09/30 | 130 | 132 | 128 | 130 | +1.07% | 76,800 | 48億5867万 | -2.26% | 29.62 | 1.95 |
09/29 | 129 | 133 | 126 | 129 | -3.2% | 95,200 | 48億728万 | -4.01% | 29.31 | 1.93 |
09/28 | 129 | 134 | 127 | 133 | +5.14% | 75,200 | 49億6612万 | -2.3% | 30.28 | 1.99 |
09/25 | 128 | 129 | 126 | 126 | -1.37% | 114,400 | 47億2318万 | -7.76% | 28.8 | 1.9 |
09/24 | 128 | 130 | 128 | 128 | -4.03% | 74,400 | 47億8859万 | -7.82% | 29.2 | 1.92 |
09/18 | 130 | 134 | 128 | 134 | +2.3% | 104,000 | 49億8948万 | -5.32% | 30.42 | 2 |
09/17 | 132 | 134 | 130 | 131 | -1.51% | 119,200 | 48億7735万 | -8.74% | 29.74 | 1.96 |
09/16 | 134 | 136 | 131 | 133 | -1.21% | 79,200 | 49億5210万 | -9.25% | 30.19 | 1.99 |
09/15 | 130 | 140 | 130 | 134 | +0.28% | 120,800 | 50億1284万 | -9.38% | 30.56 | 2.01 |
09/14 | 134 | 141 | 129 | 134 | -2.73% | 105,600 | 49億9882万 | -10.83% | 30.48 | 2.01 |
09/11 | 131 | 141 | 131 | 138 | +3.68% | 68,800 | 51億3898万 | -10.13% | 31.33 | 2.06 |
09/10 | 130 | 137 | 128 | 133 | -0.84% | 189,600 | 49億5677万 | -14.44% | 30.22 | 1.99 |
09/09 | 134 | 136 | 129 | 134 | +7.43% | 105,600 | 49億9882万 | -15.35% | 30.48 | 2.01 |
09/08 | 129 | 130 | 124 | 125 | -2.64% | 217,600 | 46億5311万 | -22.19% | 28.37 | 1.87 |
09/07 | 126 | 129 | 123 | 128 | -1.45% | 274,400 | 47億7925万 | -21.55% | 29.14 | 1.92 |
09/04 | 140 | 141 | 123 | 130 | -7.24% | 289,600 | 48億4932万 | -21.84% | 29.57 | 1.95 |
09/03 | 140 | 144 | 139 | 140 | +0.45% | 99,200 | 52億2774万 | -17.23% | 31.87 | 2.1 |
09/02 | 134 | 145 | 134 | 139 | +1.09% | 108,800 | 52億438万 | -19.04% | 31.73 | 2.09 |
09/01 | 145 | 149 | 138 | 138 | -5.97% | 164,000 | 51億4832万 | -21.29% | 31.39 | 2.07 |
08/31 | 140 | 150 | 138 | 147 | +1.74% | 223,200 | 54億7534万 | -17.7% | 33.38 | 2.2 |
08/28 | 159 | 159 | 144 | 144 | +4.82% | 344,800 | 53億8191万 | -20.44% | 32.81 | 2.16 |
08/27 | 135 | 144 | 134 | 137 | +4.27% | 381,600 | 51億3430万 | -24.93% | 31.3 | 2.06 |
08/26 | 121 | 132 | 121 | 132 | +5.29% | 757,600 | 49億2407万 | -29.17% | 30.02 | 1.98 |
08/25 | 131 | 150 | 120 | 125 | -0.1% | 1,057,600 | 46億7647万 | -33.8% | 28.51 | 1.88 |
08/24 | 145 | 153 | 125 | 125 | -20.92% | 580,800 | 46億8114万 | -35.1% | 28.54 | 1.88 |
08/21 | 158 | 163 | 158 | 158 | -5.24% | 174,400 | 58億8116万 | -19.2% | 35.86 | 2.36 |
08/20 | 171 | 172 | 167 | 167 | -3.47% | 144,800 | 62億608万 | -15.59% | 37.84 | 2.49 |
08/19 | 173 | 179 | 173 | 173 | -4.15% | 104,800 | 64億2889万 | -13.44% | 39.2 | 2.58 |
08/18 | 170 | 181 | 168 | 181 | +2.05% | 608,800 | 67億740万 | -10.58% | 40.89 | 2.69 |
08/17 | 183 | 186 | 177 | 177 | -3.8% | 144,800 | 65億7278万 | -12.81% | 40.07 | 2.64 |
08/14 | 188 | 188 | 184 | 184 | -1.08% | 49,600 | 68億3272万 | -9.8% | 41.66 | 2.74 |
08/13 | 187 | 190 | 186 | 186 | -1.13% | 88,000 | 69億699万 | -9.27% | 42.11 | 2.77 |
08/12 | 191 | 191 | 187 | 188 | -0.53% | 232,800 | 69億8590万 | -8.68% | 42.59 | 2.81 |
08/11 | 189 | 191 | 189 | 189 | -3.63% | 258,400 | 70億2304万 | -8.64% | 42.82 | 2.82 |
08/10 | 193 | 200 | 190 | 196 | -0.44% | 136,000 | 72億8762万 | -5.65% | 44.43 | 2.93 |
08/07 | 202 | 202 | 197 | 197 | -2.05% | 103,200 | 73億2011万 | -5.68% | 44.63 | 2.94 |
08/06 | 201 | 205 | 200 | 201 | -0.19% | 73,600 | 74億7329万 | -4.62% | 45.56 | 3 |
08/05 | 202 | 202 | 200 | 202 | -0.43% | 44,000 | 74億8722万 | -4.89% | 45.65 | 3.01 |
08/04 | 206 | 206 | 202 | 203 | +0.5% | 46,400 | 75億1971万 | -5.37% | 45.85 | 3.02 |
08/03 | 205 | 210 | 202 | 202 | -2.24% | 88,000 | 74億8258万 | -6.28% | 45.62 | 3.01 |
07/31 | 204 | 206 | 203 | 206 | +0.55% | 90,400 | 76億5432万 | -4.57% | 46.67 | 3.07 |
07/30 | 209 | 210 | 203 | 205 | -1.91% | 124,800 | 76億1255万 | -5.96% | 46.41 | 3.06 |
07/29 | 213 | 213 | 204 | 209 | -1.7% | 80,000 | 77億6108万 | -4.57% | 47.32 | 3.12 |
07/28 | 208 | 213 | 208 | 213 | +0.06% | 69,600 | 78億9570万 | -3.35% | 48.14 | 3.17 |
07/27 | 213 | 214 | 211 | 213 | +0.12% | 132,000 | 78億9106万 | -4.28% | 48.11 | 3.17 |
07/24 | 214 | 214 | 209 | 212 | +0.06% | 40,000 | 78億8177万 | -4.82% | 48.06 | 3.17 |
07/23 | 206 | 213 | 205 | 212 | +1.56% | 140,000 | 78億7713万 | -5.72% | 48.03 | 3.16 |
07/22 | 208 | 213 | 205 | 209 | -1.71% | 114,400 | 77億5644万 | -7.58% | 47.29 | 3.12 |