株価チャート
2015/06/19～2015/10/20
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 | 4/1, 株式分割 1→2 |
| 2016 | 10/1, 株式分割 1→2 |
| 2015 |
| 10/20 | 701 | 701 | 657 | 662 | -5.56% | 97,200 | 96億9976万 | -14.69% | 27.61 | 4.96 |
| 10/19 | 694 | 719 | 693 | 701 | +1.59% | 52,800 | 102億7120万 | -9.31% | 29.23 | 5.25 |
| 10/16 | 725 | 725 | 690 | 690 | -4.99% | 136,800 | 101億1003万 | -10.16% | 28.78 | 5.17 |
| 10/15 | 750 | 750 | 720 | 726 | -3.13% | 104,000 | 106億4117万 | -4.69% | 30.29 | 5.44 |
| 10/14 | 766 | 775 | 746 | 750 | -4.34% | 148,400 | 109億8550万 | -0.83% | 31.27 | 5.61 |
| 10/13 | 796 | 820 | 776 | 784 | -2.94% | 106,000 | 114億8367万 | +4.36% | 32.69 | 5.87 |
| 10/09 | 791 | 813 | 784 | 808 | +2.05% | 90,400 | 118億3166万 | +8.24% | 33.68 | 6.04 |
| 10/08 | 768 | 830 | 768 | 791 | +3.94% | 192,400 | 115億9356万 | +6.78% | 33 | 5.92 |
| 10/07 | 769 | 774 | 758 | 761 | -0.98% | 54,800 | 111億5400万 | +3.01% | 31.75 | 5.7 |
| 10/06 | 805 | 815 | 761 | 769 | -2.38% | 136,400 | 112億6389万 | +4.17% | 32.06 | 5.75 |
| 10/05 | 788 | 824 | 770 | 788 | +0.8% | 140,000 | 115億3862万 | +7.14% | 32.84 | 5.89 |
| 10/02 | 795 | 800 | 763 | 781 | -3.85% | 105,600 | 114億4704万 | +6.73% | 32.58 | 5.85 |
| 10/01 | 809 | 813 | 755 | 813 | -1.22% | 229,200 | 119億492万 | +11.91% | 33.88 | 6.08 |
| 09/30 | 838 | 839 | 805 | 823 | +0.61% | 95,600 | 120億6790万 | +14.39% | 34.35 | 6.17 |
| 09/29 | 833 | 858 | 775 | 818 | -6.44% | 265,200 | 119億9453万 | +14.02% | 34.14 | 6.13 |
| 09/28 | 894 | 906 | 863 | 874 | -1.55% | 181,200 | 128億1985万 | +21.52% | 36.49 | 6.55 |
| 09/25 | 898 | 946 | 835 | 888 | +5.03% | 482,800 | 130億2159万 | +23.78% | 37.06 | 6.65 |
| 09/24 | 811 | 920 | 793 | 845 | +1.2% | 562,400 | 123億9802万 | +18.02% | 35.29 | 6.33 |
| 09/18 | 751 | 884 | 750 | 835 | +9.15% | 619,600 | 120億5891万 | +16.46% | 34.32 | 6.16 |
| 09/17 | 774 | 786 | 746 | 765 | -5.41% | 439,600 | 110億4799万 | +5.66% | 31.45 | 5.64 |
| 09/16 | 949 | 960 | 793 | 809 | -13.5% | 1,271,600 | 116億7982万 | +9.88% | 33.24 | 5.97 |
| 09/15 | 760 | 935 | 727 | 935 | +23.03% | 3,034,400 | 135億310万 | +25% | 38.43 | 6.9 |
| 09/14 | 658 | 760 | 650 | 760 | +19.78% | 640,000 | 109億7578万 | +0.66% | 31.24 | 5.61 |
| 09/11 | 595 | 674 | 595 | 635 | +7.91% | 226,400 | 91億6333万 | -17.7% | 26.08 | 4.68 |
| 09/10 | 575 | 589 | 563 | 588 | +0.09% | 45,200 | 84億9179万 | -25.85% | 24.17 | 4.34 |
| 09/09 | 590 | 603 | 573 | 588 | +3.07% | 93,200 | 84億8456万 | -28.09% | 24.15 | 4.33 |
| 09/08 | 565 | 584 | 558 | 570 | +1.33% | 54,800 | 82億3183万 | -32.14% | 23.43 | 4.21 |
| 09/07 | 564 | 574 | 544 | 563 | +1.21% | 78,400 | 81億2352万 | -34.82% | 23.12 | 4.15 |
| 09/04 | 639 | 639 | 538 | 556 | -13.03% | 214,000 | 80億2604万 | -37.34% | 22.84 | 4.1 |
| 09/03 | 670 | 687 | 639 | 639 | -1.54% | 65,200 | 92億2832万 | -30.01% | 26.27 | 4.71 |
| 09/02 | 649 | 672 | 649 | 649 | -5.39% | 110,400 | 93億7274万 | -30.74% | 26.68 | 4.79 |
| 09/01 | 709 | 725 | 682 | 686 | -7.76% | 103,200 | 99億708万 | -28.69% | 28.2 | 5.06 |
| 08/31 | 722 | 744 | 703 | 744 | +1.57% | 78,400 | 107億4110万 | -24.57% | 30.57 | 5.49 |
| 08/28 | 725 | 750 | 719 | 732 | +4.23% | 86,400 | 105億7502万 | -27.36% | 30.1 | 5.4 |
| 08/27 | 750 | 775 | 701 | 703 | -0.57% | 156,800 | 101億4537万 | -31.93% | 28.88 | 5.18 |
| 08/26 | 662 | 707 | 640 | 707 | +13.09% | 139,200 | 102億314万 | -33.29% | 29.04 | 5.21 |
| 08/25 | 675 | 702 | 580 | 625 | -2.76% | 253,600 | 90億2252万 | -42.74% | 25.68 | 4.61 |
| 08/24 | 753 | 775 | 628 | 643 | -18.02% | 276,000 | 92億7886万 | -42.99% | 26.41 | 4.74 |
| 08/21 | 795 | 818 | 763 | 784 | -7.79% | 149,600 | 111億3381万 | -32.32% | 31.69 | 5.69 |
| 08/20 | 838 | 896 | 834 | 850 | +2.26% | 188,000 | 120億7494万 | -27.66% | 34.37 | 6.17 |
| 08/19 | 868 | 868 | 814 | 831 | -3.76% | 154,800 | 118億858万 | -30.03% | 33.61 | 6.03 |
| 08/18 | 875 | 876 | 840 | 864 | +0.88% | 230,800 | 122億7027万 | -28.38% | 34.92 | 6.27 |
| 08/17 | 846 | 915 | 846 | 856 | -16.16% | 638,400 | 121億6373万 | -29.53% | 34.62 | 6.21 |
| 08/14 | 1,019 | 1,063 | 1,005 | 1,021 | -3.66% | 99,600 | 145億769万 | -16.5% | 41.29 | 7.41 |
| 08/13 | 1,109 | 1,109 | 1,038 | 1,060 | -5.88% | 121,200 | 150億5816万 | -13.75% | 42.86 | 7.69 |
| 08/12 | 1,109 | 1,136 | 1,105 | 1,126 | +1.81% | 36,000 | 159億9930万 | -8.81% | 45.54 | 8.17 |
| 08/11 | 1,145 | 1,160 | 1,106 | 1,106 | -4.84% | 99,600 | 157億1518万 | -10.93% | 44.73 | 8.03 |
| 08/10 | 1,169 | 1,221 | 1,158 | 1,163 | -0.53% | 64,800 | 165億1426万 | -6.93% | 47 | 8.44 |
| 08/07 | 1,223 | 1,223 | 1,154 | 1,169 | -3.01% | 55,600 | 166億305万 | -6.95% | 47.26 | 8.48 |
| 08/06 | 1,159 | 1,270 | 1,159 | 1,205 | +5.7% | 199,600 | 171億1801万 | -4.89% | 48.72 | 8.75 |
| 08/05 | 1,133 | 1,151 | 1,119 | 1,140 | -2.36% | 77,600 | 161億9463万 | -10.59% | 46.09 | 8.27 |
| 08/04 | 1,179 | 1,210 | 1,153 | 1,168 | +2.08% | 108,000 | 165億8529万 | -8.93% | 47.21 | 8.47 |
| 08/03 | 1,188 | 1,188 | 1,141 | 1,144 | -5.08% | 90,400 | 162億4790万 | -11.27% | 46.25 | 8.3 |
| 07/31 | 1,226 | 1,244 | 1,200 | 1,205 | -3.5% | 108,000 | 171億1801万 | -7.38% | 48.72 | 8.75 |
| 07/30 | 1,278 | 1,303 | 1,245 | 1,249 | -2.44% | 88,400 | 177億3951万 | -4.46% | 50.49 | 9.06 |
| 07/29 | 1,313 | 1,358 | 1,268 | 1,280 | +0.2% | 159,200 | 181億8344万 | -3.1% | 51.76 | 9.29 |
| 07/28 | 1,270 | 1,325 | 1,218 | 1,278 | -1.35% | 151,200 | 181億4793万 | -4.38% | 51.65 | 9.27 |
| 07/27 | 1,313 | 1,355 | 1,265 | 1,295 | -3.18% | 105,600 | 183億9653万 | -3.86% | 52.36 | 9.4 |
| 07/24 | 1,350 | 1,375 | 1,308 | 1,338 | -2.73% | 180,000 | 190億28万 | -0.78% | 54.08 | 9.71 |
| 07/23 | 1,515 | 1,520 | 1,355 | 1,375 | -8.18% | 590,400 | 195億3300万 | - | 55.6 | 9.98 |
| 07/22 | 1,453 | 1,525 | 1,450 | 1,498 | -2.6% | 795,200 | 212億7321万 | - | 60.55 | 10.87 |
| 07/21 | 1,475 | 1,580 | 1,425 | 1,538 | +9.82% | 2,938,400 | 218億4144万 | - | 62.17 | 11.16 |
| 07/17 | 1,335 | 1,400 | 1,325 | 1,400 | +14.29% | 1,777,600 | 198億8814万 | - | 56.61 | 10.16 |
| 07/16 | 1,180 | 1,260 | 1,178 | 1,225 | +5.04% | 418,800 | 174億212万 | - | 49.53 | 8.89 |
| 07/15 | 1,278 | 1,313 | 1,160 | 1,166 | -8.53% | 456,000 | 165億6753万 | - | 47.16 | 8.46 |
| 07/14 | 1,140 | 1,280 | 1,110 | 1,275 | +15.38% | 1,216,400 | 181億1242万 | - | 51.55 | 9.25 |
| 07/13 | 1,070 | 1,120 | 1,058 | 1,105 | +4.99% | 181,600 | 156億9743万 | - | 44.68 | 8.02 |
| 07/10 | 1,166 | 1,166 | 1,050 | 1,053 | -9.95% | 227,200 | 149億5162万 | - | 42.56 | 7.64 |
| 07/09 | 1,134 | 1,185 | 1,029 | 1,169 | -2.91% | 424,000 | 166億305万 | - | 47.26 | 8.48 |
| 07/08 | 1,343 | 1,360 | 1,145 | 1,204 | -8.63% | 541,200 | 171億25万 | - | 48.67 | 8.74 |
| 07/07 | 1,283 | 1,343 | 1,263 | 1,318 | +3.54% | 446,800 | 187億1616万 | - | 53.27 | 9.56 |
| 07/06 | 1,303 | 1,330 | 1,263 | 1,273 | -5.21% | 250,400 | 180億7690万 | - | 51.45 | 9.24 |
| 07/03 | 1,448 | 1,448 | 1,333 | 1,343 | -6.93% | 452,800 | 190億7131万 | - | 54.28 | 9.74 |
| 07/02 | 1,418 | 1,478 | 1,363 | 1,443 | +3.04% | 1,063,600 | 204億9189万 | - | 58.33 | 10.47 |
| 07/01 | 1,345 | 1,480 | 1,290 | 1,400 | +7.07% | 1,058,400 | 198億8814万 | - | 56.61 | 10.16 |
| 06/30 | 1,365 | 1,408 | 1,280 | 1,308 | -2.79% | 763,600 | 185億7410万 | - | 62.5 | 11.43 |
| 06/29 | 1,328 | 1,395 | 1,300 | 1,345 | -7.4% | 891,200 | 187億1946万 | - | 62.99 | 11.52 |
| 06/26 | 1,405 | 1,545 | 1,385 | 1,453 | +6.8% | 2,266,800 | 202億1563万 | - | 68.03 | 12.44 |
| 06/25 | 1,600 | 1,600 | 1,340 | 1,360 | -14.33% | 2,300,400 | 189億2823万 | - | 63.69 | 11.65 |
| 06/24 | 1,650 | 1,730 | 1,555 | 1,588 | -4.8% | 2,952,400 | 220億9453万 | - | 74.35 | 13.6 |
| 06/23 | 1,725 | 1,800 | 1,575 | 1,668 | +7.58% | 8,122,800 | 232億796万 | - | 78.1 | 14.28 |
| 06/22 | 1,550 | 1,550 | 1,550 | 1,550 | +19.23% | 34,800 | 215億7262万 | - | 72.59 | 13.27 |
| 06/19 | 1,125 | 1,300 | 1,078 | 1,300 | 0% | 4,778,400 | 180億9316万 | - | 60.88 | 11.13 |
