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 |
|---|
| 2016 | 8/1, 株式分割 1→2 |
| 2016 | 4/1, 株式分割 1→2 |
| 2015 |
| 12/30 | 815 | 818 | 795 | 818 | +0.31% | 28,000 | 53億8994万 | -3.94% | 30 | 4.84 |
| 12/29 | 823 | 823 | 800 | 815 | -0.91% | 20,800 | 53億7345万 | -4.79% | 29.9 | 4.83 |
| 12/28 | 819 | 823 | 801 | 823 | +3.95% | 35,600 | 54億2290万 | -4.25% | 30.18 | 4.87 |
| 12/25 | 780 | 795 | 775 | 791 | +0.16% | 48,400 | 52億1686万 | -8.1% | 29.03 | 4.69 |
| 12/24 | 773 | 850 | 770 | 790 | +2.6% | 151,600 | 52億862万 | -8.56% | 28.99 | 4.68 |
| 12/22 | 775 | 778 | 765 | 770 | -1.75% | 51,200 | 50億7676万 | -11.49% | 28.25 | 4.56 |
| 12/21 | 775 | 794 | 769 | 784 | +1.29% | 31,200 | 51億6742万 | -10.53% | 28.76 | 4.64 |
| 12/18 | 769 | 788 | 765 | 774 | -1.12% | 52,000 | 51億148万 | -12.57% | 28.39 | 4.58 |
| 12/17 | 781 | 786 | 763 | 783 | -0.79% | 85,600 | 51億5917万 | -12.37% | 28.71 | 4.63 |
| 12/16 | 801 | 813 | 789 | 789 | 0% | 49,200 | 52億38万 | -12.26% | 28.94 | 4.67 |
| 12/15 | 859 | 878 | 775 | 789 | -4.68% | 103,600 | 52億38万 | -12.75% | 28.94 | 4.67 |
| 12/14 | 775 | 829 | 756 | 828 | +2.8% | 80,000 | 54億5587万 | -9.07% | 30.36 | 4.9 |
| 12/11 | 838 | 845 | 800 | 805 | -4.45% | 64,000 | 53億752万 | -11.93% | 29.54 | 4.77 |
| 12/10 | 858 | 859 | 833 | 843 | -2.6% | 72,400 | 55億5477万 | -8.22% | 30.91 | 4.99 |
| 12/09 | 873 | 883 | 861 | 865 | -1.14% | 46,000 | 57億311万 | -6.08% | 31.74 | 5.12 |
| 12/08 | 885 | 894 | 873 | 875 | -1.41% | 24,400 | 57億6905万 | -5.1% | 32.1 | 5.18 |
| 12/07 | 911 | 913 | 870 | 888 | -2.87% | 78,000 | 58億5146万 | -3.85% | 32.56 | 5.26 |
| 12/04 | 921 | 921 | 913 | 914 | -0.81% | 14,000 | 60億2453万 | -0.89% | 33.53 | 5.41 |
| 12/03 | 918 | 928 | 918 | 921 | -0.54% | 14,000 | 60億7398万 | -0.08% | 33.8 | 5.45 |
| 12/02 | 938 | 944 | 926 | 926 | -1.2% | 24,800 | 61億695万 | +0.35% | 33.99 | 5.48 |
| 12/01 | 940 | 953 | 934 | 938 | +0.54% | 22,000 | 61億8112万 | +1.46% | 34.4 | 5.55 |
| 11/30 | 951 | 956 | 925 | 933 | -1.32% | 36,000 | 61億4815万 | +0.81% | 34.21 | 5.52 |
| 11/27 | 948 | 953 | 945 | 945 | -1.31% | 35,600 | 62億3057万 | +2.05% | 34.67 | 5.6 |
| 11/26 | 925 | 991 | 925 | 958 | +4.36% | 122,800 | 63億1298万 | +3.18% | 35.13 | 5.67 |
| 11/25 | 946 | 953 | 916 | 918 | -1.48% | 50,800 | 60億4926万 | -1.24% | 33.66 | 5.43 |
| 11/24 | 913 | 935 | 895 | 931 | +4.49% | 64,400 | 61億3991万 | -0.08% | 34.17 | 5.51 |
| 11/20 | 883 | 893 | 875 | 891 | +2.15% | 22,800 | 58億7618万 | -4.58% | 32.7 | 5.28 |
| 11/19 | 880 | 886 | 869 | 873 | -0.85% | 42,000 | 57億5256万 | -7.08% | 32.01 | 5.17 |
| 11/18 | 921 | 930 | 876 | 880 | -4.61% | 62,000 | 58億201万 | -6.78% | 32.29 | 5.21 |
| 11/17 | 940 | 944 | 921 | 923 | +0.41% | 28,400 | 60億8222万 | -2.79% | 33.85 | 5.46 |
| 11/16 | 950 | 950 | 911 | 919 | -9.26% | 98,000 | 60億5750万 | -3.8% | 33.71 | 5.44 |
| 11/13 | 1,000 | 1,030 | 976 | 1,013 | +3.85% | 135,200 | 66億7561万 | +5.91% | 37.15 | 6 |
| 11/12 | 945 | 976 | 925 | 975 | +3.17% | 47,600 | 64億2837万 | +1.99% | 35.77 | 5.77 |
| 11/11 | 920 | 954 | 920 | 945 | +3% | 20,000 | 62億3057万 | -0.94% | 34.67 | 5.6 |
| 11/10 | 905 | 925 | 905 | 918 | 0% | 9,200 | 60億4926万 | -3.52% | 33.66 | 5.43 |
| 11/09 | 931 | 945 | 916 | 918 | -1.48% | 13,600 | 60億4926万 | -3.32% | 33.66 | 5.43 |
| 11/06 | 901 | 931 | 901 | 931 | +1.92% | 16,000 | 61億3991万 | -1.77% | 34.17 | 5.51 |
| 11/05 | 925 | 928 | 898 | 914 | +0.69% | 21,600 | 60億2453万 | -3.61% | 33.53 | 5.41 |
| 11/04 | 900 | 920 | 893 | 908 | +0.69% | 13,200 | 59億8332万 | -4.27% | 33.3 | 5.37 |
| 11/02 | 890 | 903 | 881 | 901 | +1.55% | 12,400 | 59億4212万 | -5.13% | 33.07 | 5.34 |
| 10/30 | 868 | 911 | 868 | 888 | +0.28% | 42,800 | 58億5146万 | -6.78% | 32.56 | 5.26 |
| 10/29 | 915 | 923 | 880 | 885 | -3.01% | 38,400 | 58億3498万 | -7.23% | 32.47 | 5.24 |
| 10/28 | 923 | 941 | 909 | 913 | -2.01% | 44,800 | 60億1629万 | -4.75% | 33.48 | 5.4 |
| 10/27 | 955 | 958 | 929 | 931 | -2.74% | 65,200 | 61億3991万 | -2.99% | 34.17 | 5.51 |
| 10/26 | 963 | 975 | 953 | 958 | 0% | 42,000 | 63億1298万 | -0.36% | 35.13 | 5.67 |
| 10/23 | 973 | 976 | 954 | 958 | -1.29% | 47,600 | 63億1298万 | -0.36% | 35.13 | 5.67 |
| 10/22 | 988 | 988 | 964 | 970 | -0.51% | 15,600 | 63億9540万 | +0.83% | 35.59 | 5.74 |
| 10/21 | 989 | 996 | 974 | 975 | -1.39% | 14,000 | 64億224万 | +1.35% | 35.63 | 5.75 |
| 10/20 | 1,021 | 1,021 | 980 | 989 | -0.63% | 9,200 | 64億9252万 | +2.89% | 36.13 | 5.83 |
| 10/19 | 1,004 | 1,008 | 991 | 995 | +0.13% | 16,800 | 65億3356万 | +3.54% | 36.36 | 5.87 |
| 10/16 | 1,003 | 1,013 | 994 | 994 | -0.87% | 17,200 | 65億2536万 | +3.84% | 36.31 | 5.86 |
| 10/15 | 976 | 1,029 | 973 | 1,003 | 0% | 20,800 | 65億8281万 | +4.97% | 36.63 | 5.91 |
| 10/14 | 1,023 | 1,023 | 1,001 | 1,003 | -1.11% | 20,000 | 65億8281万 | +5.08% | 36.63 | 5.91 |
| 10/13 | 1,023 | 1,070 | 1,003 | 1,014 | -3.68% | 47,600 | 66億5668万 | +5.93% | 37.04 | 5.98 |
| 10/09 | 994 | 1,063 | 956 | 1,053 | +9.35% | 92,400 | 69億1113万 | +9.64% | 38.46 | 6.21 |
| 10/08 | 1,028 | 1,028 | 956 | 963 | -4.7% | 76,000 | 63億2016万 | +0.16% | 35.17 | 5.68 |
| 10/07 | 936 | 1,043 | 934 | 1,010 | +9.78% | 342,400 | 66億3206万 | +3.91% | 36.91 | 5.96 |
| 10/06 | 893 | 925 | 883 | 920 | +4.55% | 59,600 | 60億4108万 | -5.45% | 33.62 | 5.43 |
| 10/05 | 858 | 895 | 843 | 880 | +2.92% | 51,600 | 57億7843万 | -9.93% | 32.16 | 5.19 |
| 10/02 | 851 | 870 | 843 | 855 | -3.53% | 80,400 | 56億1427万 | -12.93% | 31.24 | 5.04 |
| 10/01 | 909 | 918 | 875 | 886 | -4.32% | 114,800 | 58億1947万 | -10.03% | 32.39 | 5.23 |
| 09/30 | 931 | 955 | 910 | 926 | +0.54% | 19,200 | 61億695万 | -6.53% | 33.99 | 5.48 |
| 09/29 | 963 | 963 | 900 | 921 | -3.53% | 35,600 | 60億7398万 | -8.15% | 33.8 | 5.45 |
| 09/28 | 945 | 960 | 939 | 955 | +0.13% | 11,600 | 62億9650万 | -6.19% | 35.04 | 5.65 |
| 09/25 | 949 | 959 | 934 | 954 | +1.87% | 22,800 | 62億8826万 | -7.4% | 34.99 | 5.65 |
| 09/24 | 960 | 969 | 929 | 936 | -5.9% | 41,600 | 61億7288万 | -10.23% | 34.35 | 5.54 |
| 09/18 | 973 | 995 | 950 | 995 | +4.19% | 33,600 | 64億5794万 | -5.78% | 35.94 | 5.8 |
| 09/17 | 975 | 979 | 943 | 955 | +0.53% | 46,000 | 61億9833万 | -10.75% | 34.49 | 5.57 |
| 09/16 | 976 | 1,020 | 948 | 950 | -1.3% | 78,800 | 61億6588万 | -12.28% | 34.31 | 5.54 |
| 09/15 | 975 | 1,049 | 963 | 963 | -1.28% | 42,400 | 62億4701万 | -12.1% | 34.76 | 5.61 |
| 09/14 | 1,025 | 1,025 | 954 | 975 | +0.26% | 29,600 | 63億2814万 | -12.08% | 35.22 | 5.68 |
| 09/11 | 971 | 999 | 948 | 973 | +0.65% | 33,600 | 63億1191万 | -13.32% | 35.13 | 5.67 |
| 09/10 | 925 | 983 | 925 | 966 | -0.39% | 55,200 | 62億7134万 | -15.02% | 34.9 | 5.63 |
| 09/09 | 949 | 983 | 941 | 970 | +6.16% | 58,000 | 62億9568万 | -15.87% | 35.04 | 5.65 |
| 09/08 | 950 | 963 | 903 | 914 | -3.43% | 47,200 | 59億3060万 | -21.63% | 33 | 5.33 |
| 09/07 | 963 | 975 | 911 | 946 | -2.82% | 88,400 | 61億4154万 | -19.88% | 34.18 | 5.52 |
| 09/04 | 1,050 | 1,050 | 953 | 974 | -8.46% | 111,200 | 63億2002万 | -18.72% | 35.17 | 5.68 |
| 09/03 | 1,103 | 1,131 | 1,064 | 1,064 | -1.96% | 118,000 | 69億416万 | -12.52% | 38.42 | 6.2 |
| 09/02 | 1,061 | 1,135 | 1,061 | 1,085 | -1.03% | 86,000 | 70億4208万 | -11.64% | 39.19 | 6.32 |
| 09/01 | 1,170 | 1,175 | 1,085 | 1,096 | -10.14% | 136,800 | 71億1510万 | -11.52% | 39.6 | 6.39 |
| 08/31 | 1,099 | 1,220 | 1,089 | 1,220 | +16.75% | 322,000 | 79億1828万 | -2.63% | 44.07 | 7.11 |
| 08/28 | 1,025 | 1,061 | 1,023 | 1,045 | +3.21% | 56,400 | 67億8246万 | -17.19% | 37.74 | 6.09 |
| 08/27 | 1,010 | 1,049 | 981 | 1,013 | +1% | 69,600 | 65億7153万 | -20.96% | 36.57 | 5.9 |
| 08/26 | 1,021 | 1,025 | 955 | 1,003 | +7.36% | 107,600 | 65億662万 | -23% | 36.21 | 5.84 |
| 08/25 | 946 | 1,100 | 885 | 934 | -11.18% | 302,800 | 60億6041万 | -29.58% | 33.73 | 5.44 |
| 08/24 | 1,130 | 1,181 | 1,051 | 1,051 | -14.27% | 215,600 | 68億2303万 | -22.36% | 37.97 | 6.13 |
| 08/21 | 1,200 | 1,253 | 1,200 | 1,226 | -4.39% | 56,800 | 79億5885万 | -11.53% | 44.29 | 7.15 |
| 08/20 | 1,250 | 1,285 | 1,200 | 1,283 | +1.38% | 98,000 | 83億2393万 | -8.52% | 46.32 | 7.48 |
| 08/19 | 1,270 | 1,283 | 1,253 | 1,265 | -0.39% | 53,600 | 82億1035万 | -10.09% | 45.69 | 7.37 |
| 08/18 | 1,280 | 1,288 | 1,263 | 1,270 | +0.99% | 46,800 | 82億4280万 | -9.93% | 45.87 | 7.4 |
| 08/17 | 1,273 | 1,290 | 1,255 | 1,258 | -6.68% | 96,400 | 81億6167万 | -10.82% | 45.42 | 7.33 |
| 08/14 | 1,333 | 1,360 | 1,308 | 1,348 | +5.07% | 148,000 | 87億4581万 | -4.43% | 48.67 | 7.85 |
| 08/13 | 1,288 | 1,330 | 1,280 | 1,283 | +1.38% | 60,000 | 83億2393万 | -8.91% | 46.32 | 7.48 |
| 08/12 | 1,290 | 1,293 | 1,255 | 1,265 | -2.32% | 62,800 | 82億1035万 | -10.28% | 45.69 | 7.37 |
| 08/11 | 1,298 | 1,313 | 1,283 | 1,295 | -0.19% | 42,400 | 84億506万 | -8.61% | 46.77 | 7.55 |
| 08/10 | 1,325 | 1,345 | 1,283 | 1,298 | -3.89% | 95,200 | 84億2129万 | -8.56% | 46.86 | 7.56 |
| 08/07 | 1,408 | 1,430 | 1,340 | 1,350 | -2.35% | 78,400 | 87億6204万 | -5.13% | 48.76 | 7.87 |
| 08/06 | 1,305 | 1,395 | 1,300 | 1,383 | +7.8% | 149,200 | 89億7297万 | -2.98% | 49.93 | 8.06 |
| 08/05 | 1,278 | 1,308 | 1,265 | 1,283 | -1.35% | 103,600 | 83億2393万 | -10.06% | 46.32 | 7.48 |
| 08/04 | 1,340 | 1,368 | 1,283 | 1,300 | -4.76% | 140,000 | 84億3752万 | -9.09% | 46.95 | 7.58 |
