株価チャート
2015/04/01～2015/08/25
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 | 7/1, 株式併合 5→1 |
| 2015 |
| 08/25 | 1,450 | 1,565 | 1,440 | 1,495 | -2.92% | 20,000 | 185億6023万 | -11.28% | 14.97 | 0.46 |
| 08/24 | 1,640 | 1,650 | 1,540 | 1,540 | -6.38% | 17,400 | 191億1890万 | -8.88% | 15.42 | 0.47 |
| 08/21 | 1,650 | 1,700 | 1,640 | 1,645 | -1.79% | 13,400 | 204億2246万 | -2.84% | 16.48 | 0.51 |
| 08/20 | 1,670 | 1,715 | 1,660 | 1,675 | -0.59% | 10,200 | 207億9490万 | -1.06% | 16.78 | 0.52 |
| 08/19 | 1,700 | 1,700 | 1,680 | 1,685 | -1.75% | 7,400 | 209億1905万 | -0.41% | 16.88 | 0.52 |
| 08/18 | 1,705 | 1,715 | 1,700 | 1,715 | +0.88% | 4,200 | 212億9150万 | +1.48% | 17.18 | 0.53 |
| 08/17 | 1,695 | 1,710 | 1,695 | 1,700 | -0.87% | 9,000 | 211億527万 | +0.83% | 17.03 | 0.52 |
| 08/14 | 1,700 | 1,720 | 1,700 | 1,715 | +0.88% | 5,200 | 212億9150万 | +1.9% | 17.18 | 0.53 |
| 08/13 | 1,750 | 1,750 | 1,700 | 1,700 | -3.95% | 18,000 | 211億527万 | +1.31% | 17.03 | 0.52 |
| 08/12 | 1,810 | 1,810 | 1,765 | 1,770 | -2.21% | 6,000 | 219億7432万 | +5.67% | 17.73 | 0.55 |
| 08/11 | 1,800 | 1,820 | 1,800 | 1,810 | +0.84% | 22,800 | 224億7091万 | +8.25% | 18.13 | 0.56 |
| 08/10 | 1,760 | 1,800 | 1,745 | 1,795 | +1.41% | 16,400 | 222億8469万 | +7.61% | 17.98 | 0.55 |
| 08/07 | 1,785 | 1,790 | 1,760 | 1,770 | -0.84% | 9,600 | 219億7432万 | +6.24% | 17.73 | 0.55 |
| 08/06 | 1,765 | 1,790 | 1,755 | 1,785 | +1.13% | 19,600 | 221億6054万 | +7.21% | 17.88 | 0.55 |
| 08/05 | 1,740 | 1,770 | 1,740 | 1,765 | +1.44% | 10,600 | 219億1224万 | +6.07% | 17.68 | 0.54 |
| 08/04 | 1,700 | 1,740 | 1,700 | 1,740 | +1.46% | 9,200 | 216億187万 | +4.69% | 17.43 | 0.54 |
| 08/03 | 1,700 | 1,725 | 1,700 | 1,715 | +1.78% | 7,600 | 212億9150万 | +3.25% | 17.18 | 0.53 |
| 07/31 | 1,640 | 1,690 | 1,640 | 1,685 | +2.74% | 9,200 | 209億1905万 | +1.2% | 16.88 | 0.52 |
| 07/30 | 1,625 | 1,670 | 1,625 | 1,640 | +1.23% | 4,800 | 203億6038万 | -1.8% | 16.43 | 0.51 |
| 07/29 | 1,625 | 1,630 | 1,615 | 1,620 | -0.31% | 3,800 | 201億1208万 | -3.4% | 16.23 | 0.5 |
| 07/28 | 1,615 | 1,645 | 1,610 | 1,625 | -0.61% | 9,800 | 201億7416万 | -3.56% | 16.28 | 0.5 |
| 07/27 | 1,630 | 1,725 | 1,620 | 1,635 | +0.62% | 21,800 | 202億9831万 | -3.37% | 16.38 | 0.5 |
| 07/24 | 1,625 | 1,640 | 1,625 | 1,625 | -0.61% | 7,800 | 201億7416万 | -4.36% | 16.28 | 0.5 |
| 07/23 | 1,640 | 1,640 | 1,630 | 1,635 | +0.31% | 2,400 | 202億9831万 | -4.11% | 16.38 | 0.5 |
| 07/22 | 1,635 | 1,640 | 1,625 | 1,630 | 0% | 9,400 | 202億3623万 | -4.73% | 16.33 | 0.5 |
| 07/21 | 1,635 | 1,640 | 1,630 | 1,630 | +0.31% | 5,000 | 202億3623万 | -5.12% | 16.33 | 0.5 |
| 07/17 | 1,630 | 1,640 | 1,620 | 1,625 | -1.22% | 13,600 | 201億7416万 | -5.8% | 16.28 | 0.5 |
| 07/16 | 1,630 | 1,650 | 1,625 | 1,645 | +0.92% | 8,200 | 204億2246万 | -5.02% | 16.48 | 0.51 |
| 07/15 | 1,660 | 1,660 | 1,630 | 1,630 | -1.21% | 12,000 | 202億3623万 | -6.21% | 16.33 | 0.5 |
| 07/14 | 1,625 | 1,680 | 1,625 | 1,650 | +1.85% | 9,200 | 204億8453万 | -5.39% | 16.53 | 0.51 |
| 07/13 | 1,625 | 1,625 | 1,620 | 1,620 | 0% | 4,800 | 201億1208万 | -7.43% | 16.23 | 0.5 |
| 07/10 | 1,595 | 1,640 | 1,595 | 1,620 | +2.21% | 13,400 | 201億1208万 | -7.85% | 16.23 | 0.5 |
| 07/09 | 1,600 | 1,610 | 1,545 | 1,585 | -2.76% | 31,800 | 196億7756万 | -10.25% | 15.88 | 0.49 |
| 07/08 | 1,690 | 1,690 | 1,605 | 1,630 | -4.12% | 18,400 | 202億3623万 | -8.17% | 16.33 | 0.5 |
| 07/07 | 1,700 | 1,715 | 1,695 | 1,700 | 0% | 8,600 | 211億527万 | -4.66% | 17.03 | 0.52 |
| 07/06 | 1,735 | 1,735 | 1,690 | 1,700 | -2.3% | 13,600 | 211億527万 | -4.92% | 17.03 | 0.52 |
| 07/03 | 1,740 | 1,745 | 1,735 | 1,740 | -0.85% | 4,200 | 216億187万 | -3.01% | 17.43 | 0.54 |
| 07/02 | 1,770 | 1,770 | 1,745 | 1,755 | +0.57% | 6,400 | 217億8809万 | -2.39% | 17.58 | 0.54 |
| 07/01 | 1,765 | 1,765 | 1,735 | 1,745 | +1.16% | 14,200 | 216億6394万 | -3.11% | 17.48 | 0.54 |
| 06/30 | 1,730 | 1,740 | 1,720 | 1,725 | +0.29% | 13,200 | 214億1565万 | -4.43% | 17.28 | 0.53 |
| 06/29 | 1,755 | 1,755 | 1,720 | 1,720 | -4.44% | 19,000 | 213億5357万 | -4.92% | 17.23 | 0.53 |
| 06/26 | 1,805 | 1,805 | 1,780 | 1,800 | -0.55% | 17,800 | 223億4676万 | -0.77% | 18.03 | 0.55 |
| 06/25 | 1,815 | 1,835 | 1,810 | 1,810 | -0.55% | 25,200 | 224億7091万 | -0.33% | 18.13 | 0.56 |
| 06/24 | 1,810 | 1,820 | 1,810 | 1,820 | 0% | 13,800 | 225億9506万 | +0.17% | 18.23 | 0.56 |
| 06/23 | 1,815 | 1,830 | 1,810 | 1,820 | +0.55% | 7,400 | 225億9506万 | +0.17% | 18.23 | 0.56 |
| 06/22 | 1,780 | 1,815 | 1,780 | 1,810 | +0.84% | 13,400 | 224億7091万 | -0.39% | 18.13 | 0.56 |
| 06/19 | 1,770 | 1,795 | 1,765 | 1,795 | +1.13% | 7,600 | 222億8469万 | -1.21% | 17.98 | 0.55 |
| 06/18 | 1,790 | 1,795 | 1,775 | 1,775 | -0.84% | 5,600 | 220億3639万 | -2.37% | 17.78 | 0.55 |
| 06/17 | 1,805 | 1,825 | 1,785 | 1,790 | -0.83% | 7,000 | 222億2261万 | -1.65% | 17.93 | 0.55 |
| 06/16 | 1,800 | 1,825 | 1,800 | 1,805 | +0.28% | 6,400 | 224億884万 | -0.93% | 18.08 | 0.56 |
| 06/15 | 1,795 | 1,800 | 1,790 | 1,800 | 0% | 6,000 | 223億4676万 | -1.21% | 18.03 | 0.55 |
| 06/12 | 1,840 | 1,840 | 1,790 | 1,800 | 0% | 28,000 | 223億4676万 | -1.32% | 18.03 | 0.55 |
| 06/11 | 1,785 | 1,805 | 1,785 | 1,800 | +0.84% | 7,600 | 223億4676万 | -1.37% | 18.03 | 0.55 |
| 06/10 | 1,800 | 1,800 | 1,785 | 1,785 | -0.83% | 8,800 | 221億6054万 | -2.3% | 17.88 | 0.55 |
| 06/09 | 1,815 | 1,815 | 1,800 | 1,800 | -0.83% | 8,000 | 223億4676万 | -1.59% | 18.03 | 0.55 |
| 06/08 | 1,820 | 1,820 | 1,815 | 1,815 | -0.55% | 3,200 | 225億3298万 | -0.87% | 18.18 | 0.56 |
| 06/05 | 1,815 | 1,830 | 1,815 | 1,825 | +0.55% | 6,200 | 226億5713万 | -0.44% | 18.28 | 0.56 |
| 06/04 | 1,830 | 1,830 | 1,810 | 1,815 | -0.27% | 7,200 | 225億3298万 | -1.09% | 18.18 | 0.56 |
| 06/03 | 1,825 | 1,845 | 1,820 | 1,820 | -0.55% | 7,400 | 225億9506万 | -0.87% | 18.23 | 0.56 |
| 06/02 | 1,840 | 1,845 | 1,820 | 1,830 | -0.54% | 7,400 | 227億1921万 | -0.44% | 18.33 | 0.56 |
| 06/01 | 1,845 | 1,850 | 1,835 | 1,840 | 0% | 7,000 | 228億4336万 | +0.05% | 18.43 | 0.57 |
| 05/29 | 1,835 | 1,845 | 1,820 | 1,840 | +0.27% | 8,000 | 228億4336万 | -0.05% | 18.43 | 0.57 |
| 05/28 | 1,835 | 1,845 | 1,825 | 1,835 | -0.27% | 11,000 | 227億8128万 | -0.43% | 18.38 | 0.57 |
| 05/27 | 1,825 | 1,850 | 1,820 | 1,840 | +0.82% | 4,800 | 228億4336万 | -0.22% | 18.43 | 0.57 |
| 05/26 | 1,830 | 1,855 | 1,815 | 1,825 | -1.08% | 9,000 | 226億5713万 | -1.08% | 18.28 | 0.56 |
| 05/25 | 1,850 | 1,850 | 1,830 | 1,845 | -0.27% | 4,000 | 229億543万 | -0.05% | 18.48 | 0.57 |
| 05/22 | 1,845 | 1,850 | 1,830 | 1,850 | +0.82% | 9,200 | 229億6750万 | +0.16% | 18.53 | 0.57 |
| 05/21 | 1,835 | 1,840 | 1,820 | 1,835 | +0.27% | 5,400 | 227億8128万 | -0.6% | 18.38 | 0.57 |
| 05/20 | 1,820 | 1,835 | 1,815 | 1,830 | +1.1% | 8,400 | 227億1921万 | -0.92% | 18.33 | 0.56 |
| 05/19 | 1,820 | 1,835 | 1,810 | 1,810 | 0% | 14,000 | 224億7091万 | -2% | 18.13 | 0.56 |
| 05/18 | 1,810 | 1,815 | 1,805 | 1,810 | -0.82% | 10,000 | 224億7091万 | -2% | 18.13 | 0.56 |
| 05/15 | 1,830 | 1,835 | 1,825 | 1,825 | -0.27% | 2,800 | 226億5713万 | -1.24% | 18.28 | 0.56 |
| 05/14 | 1,840 | 1,860 | 1,830 | 1,830 | 0% | 5,800 | 227億1921万 | -0.92% | 18.33 | 0.56 |
| 05/13 | 1,815 | 1,850 | 1,815 | 1,830 | +0.27% | 10,000 | 227億1921万 | -0.87% | 18.33 | 0.56 |
| 05/12 | 1,855 | 1,855 | 1,805 | 1,825 | -0.82% | 10,400 | 226億5713万 | -1.03% | 18.28 | 0.56 |
| 05/11 | 1,850 | 1,855 | 1,835 | 1,840 | +0.27% | 7,600 | 228億4336万 | -0.05% | 18.43 | 0.57 |
| 05/08 | 1,830 | 1,845 | 1,825 | 1,835 | +0.27% | 11,800 | 227億8128万 | -0.22% | 18.38 | 0.57 |
| 05/07 | 1,840 | 1,840 | 1,820 | 1,830 | -0.54% | 8,000 | 227億1921万 | -0.33% | 18.33 | 0.56 |
| 05/01 | 1,845 | 1,850 | 1,840 | 1,840 | -0.54% | 6,400 | 228億4336万 | +0.38% | 18.43 | 0.57 |
| 04/30 | 1,860 | 1,870 | 1,845 | 1,850 | -1.07% | 7,800 | 229億6750万 | +1.09% | 18.53 | 0.57 |
| 04/28 | 1,860 | 1,880 | 1,860 | 1,870 | 0% | 11,600 | 232億1580万 | +2.35% | 18.73 | 0.58 |
| 04/27 | 1,875 | 1,875 | 1,860 | 1,870 | +0.81% | 3,400 | 232億1580万 | +2.58% | 18.73 | 0.58 |
| 04/24 | 1,855 | 1,870 | 1,850 | 1,855 | 0% | 6,600 | 230億2958万 | +2.04% | 18.58 | 0.57 |
| 04/23 | 1,855 | 1,870 | 1,850 | 1,855 | -0.54% | 7,000 | 230億2958万 | +2.26% | 18.58 | 0.57 |
| 04/22 | 1,890 | 1,890 | 1,865 | 1,865 | -1.32% | 10,200 | 231億5373万 | +3.1% | 18.68 | 0.57 |
| 04/21 | 1,855 | 1,890 | 1,855 | 1,890 | +0.8% | 5,200 | 234億6410万 | +4.65% | 18.93 | 0.58 |
| 04/20 | 1,855 | 1,880 | 1,855 | 1,875 | 0% | 7,200 | 232億7788万 | +4.11% | 18.78 | 0.58 |
| 04/17 | 1,850 | 1,885 | 1,850 | 1,875 | +1.08% | 17,200 | 232億7788万 | +4.4% | 18.78 | 0.58 |
| 04/16 | 1,865 | 1,865 | 1,830 | 1,855 | -0.27% | 11,800 | 230億2958万 | +3.57% | 18.58 | 0.57 |
| 04/15 | 1,845 | 1,860 | 1,835 | 1,860 | -0.27% | 7,200 | 230億9165万 | +4.03% | 18.63 | 0.57 |
| 04/14 | 1,835 | 1,870 | 1,825 | 1,865 | +1.63% | 8,800 | 231億5373万 | +4.6% | 18.68 | 0.57 |
| 04/13 | 1,845 | 1,845 | 1,825 | 1,835 | -0.27% | 4,600 | 227億8128万 | +3.26% | 18.38 | 0.57 |
| 04/10 | 1,875 | 1,875 | 1,835 | 1,840 | +0.27% | 12,600 | 228億4336万 | +3.72% | 18.43 | 0.57 |
| 04/09 | 1,820 | 1,880 | 1,820 | 1,835 | +0.82% | 23,200 | 227億8128万 | +3.56% | 18.38 | 0.57 |
| 04/08 | 1,820 | 1,830 | 1,820 | 1,820 | 0% | 7,200 | 225億9506万 | +2.88% | 18.23 | 0.56 |
| 04/07 | 1,820 | 1,820 | 1,800 | 1,820 | +0.83% | 7,400 | 225億9506万 | +3% | 18.23 | 0.56 |
| 04/06 | 1,820 | 1,820 | 1,800 | 1,805 | -0.82% | 5,000 | 224億884万 | +2.27% | 18.08 | 0.56 |
| 04/03 | 1,820 | 1,835 | 1,805 | 1,820 | +2.54% | 38,600 | 225億9506万 | +3.17% | 18.23 | 0.56 |
| 04/02 | 1,765 | 1,790 | 1,755 | 1,775 | +1.14% | 10,000 | 220億3639万 | +0.68% | 17.78 | 0.55 |
| 04/01 | 1,785 | 1,785 | 1,755 | 1,755 | -1.13% | 11,400 | 217億8809万 | -0.51% | 17.58 | 0.54 |
