株価チャート
2015/07/14～2015/12/09
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 |
|---|
| 2017 | 4/21, 株式分割 1→5 |
| 2015 |
| 12/09 | 944 | 949 | 924 | 943 | -0.21% | 78,500 | 230億920万 | -2.88% | 8.19 | 1.23 |
| 12/08 | 961 | 961 | 936 | 945 | -1.66% | 64,500 | 230億5800万 | -3.08% | 8.21 | 1.23 |
| 12/07 | 981 | 981 | 955 | 961 | -0.62% | 81,500 | 234億4840万 | -1.44% | 8.35 | 1.25 |
| 12/04 | 966 | 989 | 963 | 967 | -1.33% | 140,500 | 235億9480万 | -0.82% | 8.4 | 1.26 |
| 12/03 | 954 | 983 | 943 | 980 | +4.14% | 191,500 | 239億1200万 | +0.51% | 8.52 | 1.27 |
| 12/02 | 944 | 945 | 933 | 941 | +1.18% | 109,500 | 229億6040万 | -3.29% | 8.18 | 1.22 |
| 12/01 | 932 | 952 | 921 | 930 | +0.54% | 103,000 | 226億9200万 | -4.52% | 8.08 | 1.21 |
| 11/30 | 921 | 930 | 911 | 925 | +1.54% | 68,500 | 225億7000万 | -5.03% | 8.04 | 1.2 |
| 11/27 | 927 | 927 | 906 | 911 | -0.76% | 69,000 | 222億2840万 | -6.47% | 7.92 | 1.18 |
| 11/26 | 947 | 963 | 905 | 918 | -3.06% | 143,500 | 223億9920万 | -5.85% | 7.98 | 1.19 |
| 11/25 | 931 | 950 | 928 | 947 | +2.38% | 115,000 | 231億680万 | -2.97% | 8.23 | 1.23 |
| 11/24 | 922 | 942 | 916 | 925 | +1.65% | 137,000 | 225億7000万 | -5.23% | 8.04 | 1.2 |
| 11/20 | 940 | 940 | 891 | 910 | -2.57% | 228,500 | 222億400万 | -6.76% | 7.91 | 1.18 |
| 11/19 | 951 | 959 | 927 | 934 | -1.37% | 103,000 | 227億8960万 | -4.3% | 8.12 | 1.21 |
| 11/18 | 974 | 982 | 942 | 947 | -3.17% | 117,000 | 231億680万 | -3.07% | 8.23 | 1.23 |
| 11/17 | 995 | 1,012 | 972 | 978 | -0.41% | 142,000 | 238億6320万 | 0% | 8.5 | 1.27 |
| 11/16 | 990 | 1,002 | 982 | 982 | -3.35% | 110,500 | 239億6080万 | +0.41% | 8.53 | 1.28 |
| 11/13 | 1,024 | 1,028 | 1,006 | 1,016 | -1.36% | 54,000 | 247億9040万 | +4.1% | 8.83 | 1.32 |
| 11/12 | 1,020 | 1,042 | 982 | 1,030 | +0.78% | 218,000 | 251億3200万 | +5.64% | 8.95 | 1.34 |
| 11/11 | 1,054 | 1,054 | 995 | 1,022 | -2.11% | 207,000 | 249億3680万 | +5.14% | 8.88 | 1.33 |
| 11/10 | 1,028 | 1,058 | 1,012 | 1,044 | +1.56% | 215,500 | 254億7360万 | +7.74% | 9.07 | 1.36 |
| 11/09 | 1,066 | 1,094 | 1,024 | 1,028 | -3.02% | 470,500 | 250億8320万 | +6.42% | 8.93 | 1.34 |
| 11/06 | 1,006 | 1,090 | 1,004 | 1,060 | +4.54% | 421,500 | 258億6400万 | +10.19% | 9.21 | 1.38 |
| 11/05 | 1,012 | 1,018 | 995 | 1,014 | -0.39% | 127,000 | 247億4160万 | +5.85% | 8.81 | 1.32 |
| 11/04 | 1,034 | 1,046 | 1,006 | 1,018 | -1.36% | 217,000 | 248億3920万 | +6.82% | 8.85 | 1.32 |
| 11/02 | 990 | 1,036 | 978 | 1,032 | +7.28% | 437,500 | 251億8080万 | +9.09% | 8.97 | 1.34 |
| 10/30 | 951 | 974 | 951 | 962 | +0.1% | 24,000 | 234億7280万 | +2.67% | 8.36 | 1.25 |
| 10/29 | 972 | 980 | 961 | 961 | -0.21% | 89,000 | 234億4840万 | +3.11% | 8.35 | 1.25 |
| 10/28 | 930 | 978 | 930 | 963 | +2.77% | 118,500 | 234億9720万 | +4% | 8.37 | 1.25 |
| 10/27 | 954 | 960 | 931 | 937 | -0.95% | 75,000 | 228億6280万 | +1.74% | 8.14 | 1.22 |
| 10/26 | 939 | 952 | 925 | 946 | +0.85% | 62,500 | 230億8240万 | +3.28% | 8.22 | 1.23 |
| 10/23 | 941 | 948 | 922 | 938 | +1.19% | 40,500 | 228億8720万 | +2.96% | 8.15 | 1.22 |
| 10/22 | 947 | 947 | 923 | 927 | -1.49% | 17,500 | 226億1880万 | +2.32% | 8.06 | 1.21 |
| 10/21 | 935 | 946 | 934 | 941 | -0.53% | 29,000 | 229億6040万 | +4.32% | 8.18 | 1.22 |
| 10/20 | 936 | 952 | 920 | 946 | -0.21% | 37,000 | 230億8240万 | +5.35% | 8.22 | 1.23 |
| 10/19 | 920 | 950 | 913 | 948 | +3.16% | 53,000 | 231億3120万 | +6.28% | 8.24 | 1.23 |
| 10/16 | 903 | 938 | 903 | 919 | +0.99% | 45,500 | 224億2360万 | +3.84% | 7.99 | 1.19 |
| 10/15 | 948 | 966 | 903 | 910 | -5.21% | 140,000 | 222億400万 | +3.53% | 7.91 | 1.18 |
| 10/14 | 972 | 978 | 958 | 960 | -1.64% | 39,000 | 234億2400万 | +9.59% | 8.34 | 1.25 |
| 10/13 | 963 | 976 | 954 | 976 | +1.24% | 30,500 | 238億1440万 | +12.06% | 8.48 | 1.27 |
| 10/09 | 952 | 964 | 949 | 964 | +1.69% | 30,000 | 235億2160万 | +11.45% | 8.38 | 1.25 |
| 10/08 | 962 | 970 | 948 | 948 | -2.67% | 85,000 | 231億3120万 | +10.36% | 8.24 | 1.23 |
| 10/07 | 961 | 984 | 952 | 974 | +1.88% | 58,000 | 237億6560万 | +13.92% | 8.46 | 1.27 |
| 10/06 | 979 | 981 | 954 | 956 | +0.63% | 109,500 | 233億2640万 | +12.6% | 8.31 | 1.24 |
| 10/05 | 998 | 999 | 942 | 950 | -2.06% | 155,500 | 231億8000万 | +12.96% | 8.26 | 1.24 |
| 10/02 | 916 | 989 | 916 | 970 | +4.41% | 167,500 | 236億6800万 | +17.01% | 8.43 | 1.26 |
| 10/01 | 956 | 960 | 905 | 929 | -4.23% | 185,500 | 226億6760万 | +13.85% | 8.07 | 1.21 |
| 09/30 | 880 | 989 | 879 | 970 | +11.37% | 248,500 | 236億6800万 | +20.65% | 8.43 | 1.26 |
| 09/29 | 834 | 880 | 820 | 871 | +1.75% | 113,000 | 212億5240万 | +9.84% | 7.57 | 1.13 |
| 09/28 | 811 | 856 | 811 | 856 | +5.03% | 97,500 | 208億8640万 | +8.63% | 7.44 | 1.11 |
| 09/25 | 838 | 838 | 800 | 815 | -1.09% | 53,000 | 198億8600万 | +3.95% | 7.08 | 1.06 |
| 09/24 | 820 | 848 | 820 | 824 | +1.35% | 97,000 | 201億560万 | +5.37% | 7.16 | 1.07 |
| 09/18 | 812 | 821 | 803 | 813 | -1.57% | 23,500 | 198億3720万 | +4.23% | 7.07 | 1.06 |
| 09/17 | 821 | 828 | 818 | 826 | +0.61% | 16,000 | 201億5440万 | +6.44% | 7.18 | 1.07 |
| 09/16 | 824 | 824 | 810 | 821 | -0.61% | 26,000 | 200億3240万 | +6.21% | 7.13 | 1.07 |
| 09/15 | 814 | 830 | 814 | 826 | +0.73% | 27,500 | 201億5440万 | +7.41% | 7.18 | 1.07 |
| 09/14 | 822 | 839 | 811 | 820 | -0.97% | 30,000 | 200億800万 | +6.91% | 7.13 | 1.07 |
| 09/11 | 817 | 828 | 805 | 828 | +1.22% | 40,000 | 202億320万 | +8.09% | 7.2 | 1.08 |
| 09/10 | 803 | 828 | 803 | 818 | +1.87% | 70,500 | 199億5920万 | +7.07% | 7.11 | 1.06 |
| 09/09 | 797 | 803 | 787 | 803 | +4.42% | 41,500 | 195億9320万 | +5.38% | 6.98 | 1.04 |
| 09/08 | 784 | 806 | 765 | 769 | -1.91% | 31,500 | 187億6360万 | +1.18% | 6.68 | 1 |
| 09/07 | 789 | 810 | 769 | 784 | -4.04% | 68,500 | 191億2960万 | +3.29% | 6.81 | 1.02 |
| 09/04 | 853 | 853 | 809 | 817 | -3.66% | 114,500 | 199億3480万 | +8.07% | 7.1 | 1.06 |
| 09/03 | 855 | 855 | 828 | 848 | +2.54% | 127,000 | 206億9120万 | +12.92% | 7.37 | 1.1 |
| 09/02 | 797 | 830 | 792 | 827 | +0.49% | 95,500 | 201億7880万 | +11.01% | 7.19 | 1.08 |
| 09/01 | 838 | 848 | 810 | 823 | -1.79% | 202,000 | 200億8120万 | +11.22% | 7.15 | 1.07 |
| 08/31 | 827 | 838 | 795 | 838 | +1.33% | 293,000 | 204億4720万 | +14.01% | 7.28 | 1.09 |
| 08/28 | 781 | 832 | 770 | 827 | +11.61% | 451,000 | 201億7880万 | +13.44% | 7.19 | 1.08 |
| 08/27 | 704 | 796 | 690 | 741 | +11.93% | 171,500 | 180億8040万 | +2.35% | 6.44 | 0.96 |
| 08/26 | 660 | 680 | 644 | 662 | +4.75% | 41,000 | 161億5280万 | -8.31% | 5.75 | 0.86 |
| 08/25 | 640 | 678 | 607 | 632 | -1.4% | 87,000 | 154億2080万 | -12.59% | 5.49 | 0.82 |
| 08/24 | 688 | 697 | 640 | 641 | -9.21% | 77,000 | 156億4040万 | -11.71% | 5.57 | 0.83 |
| 08/21 | 720 | 720 | 703 | 706 | -3.42% | 51,500 | 172億2640万 | -2.89% | 6.14 | 0.92 |
| 08/20 | 738 | 746 | 731 | 731 | -2.53% | 42,500 | 178億3640万 | +0.55% | 6.35 | 0.95 |
| 08/19 | 781 | 781 | 746 | 750 | -2.22% | 30,500 | 183億 | +3.31% | 6.52 | 0.98 |
| 08/18 | 788 | 794 | 763 | 767 | -1.54% | 66,000 | 187億1480万 | +6.09% | 6.67 | 1 |
| 08/17 | 766 | 787 | 759 | 779 | +7.01% | 91,000 | 190億760万 | +8.19% | 6.77 | 1.01 |
| 08/14 | 719 | 731 | 717 | 728 | 0% | 18,000 | 177億6320万 | +1.68% | 6.33 | 0.95 |
| 08/13 | 729 | 735 | 722 | 728 | -1.36% | 24,000 | 177億6320万 | +1.96% | 6.33 | 0.95 |
| 08/12 | 757 | 758 | 729 | 738 | -4.16% | 36,000 | 180億720万 | +3.51% | 6.41 | 0.96 |
| 08/11 | 788 | 792 | 764 | 770 | -3.02% | 41,500 | 187億8800万 | +8.15% | 6.69 | 1 |
| 08/10 | 780 | 799 | 775 | 794 | +3.39% | 139,000 | 193億7360万 | +11.83% | 6.9 | 1.03 |
| 08/07 | 761 | 776 | 761 | 768 | -0.52% | 30,500 | 187億3920万 | +8.47% | 6.67 | 1 |
| 08/06 | 769 | 778 | 767 | 772 | +2.12% | 135,000 | 188億3680万 | +9.04% | 6.71 | 1 |
| 08/05 | 745 | 770 | 745 | 756 | +1.75% | 80,000 | 184億4640万 | +6.78% | 6.57 | 0.98 |
| 08/04 | 710 | 743 | 705 | 743 | +4.65% | 98,500 | 181億2920万 | +5.09% | 6.46 | 0.97 |
| 08/03 | 710 | 714 | 699 | 710 | +0.85% | 19,500 | 173億2400万 | +0.42% | 6.17 | 0.92 |
| 07/31 | 696 | 704 | 693 | 704 | +1.15% | 47,500 | 171億7760万 | -0.42% | 6.12 | 0.92 |
| 07/30 | 690 | 700 | 690 | 696 | +0.29% | 29,000 | 169億8240万 | -1.83% | 6.05 | 0.9 |
| 07/29 | 691 | 694 | 687 | 694 | 0% | 17,000 | 169億3360万 | -2.39% | 6.03 | 0.9 |
| 07/28 | 682 | 694 | 682 | 694 | +0.14% | 11,500 | 169億3360万 | -2.66% | 6.03 | 0.9 |
| 07/27 | 694 | 702 | 686 | 693 | -1.28% | 29,000 | 169億920万 | -3.21% | 6.02 | 0.9 |
| 07/24 | 700 | 702 | 690 | 702 | +1.45% | 32,000 | 171億2880万 | -2.23% | 6.1 | 0.91 |
| 07/23 | 690 | 697 | 685 | 692 | +0.58% | 23,500 | 168億8480万 | -3.76% | 6.01 | 0.9 |
| 07/22 | 684 | 703 | 680 | 688 | -0.86% | 55,000 | 167億8720万 | -4.58% | 5.98 | 0.89 |
| 07/21 | 696 | 702 | 690 | 694 | +0.58% | 49,000 | 169億3360万 | -4.14% | 6.03 | 0.9 |
| 07/17 | 706 | 716 | 690 | 690 | -2.13% | 45,500 | 168億3600万 | -5.09% | 6 | 0.9 |
| 07/16 | 692 | 705 | 691 | 705 | +2.32% | 18,500 | 172億200万 | -3.42% | 6.13 | 0.92 |
| 07/15 | 687 | 695 | 687 | 689 | +0.73% | 17,500 | 168億1160万 | -6% | 5.99 | 0.9 |
| 07/14 | 683 | 697 | 683 | 684 | +0.74% | 54,000 | 166億8960万 | -7.07% | 5.94 | 0.89 |
