株価チャート
2015/06/15～2015/11/09
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2015 |
| 11/09 | 850 | 850 | 840 | 850 | +2.41% | 3,500 | 25億6312万 | 0% | - | - |
| 11/06 | 840 | 850 | 830 | 830 | -2.35% | 5,900 | 25億281万 | -2.01% | - | - |
| 11/05 | 850 | 850 | 830 | 850 | 0% | 9,700 | 25億6312万 | +0.59% | - | - |
| 11/04 | 850 | 870 | 850 | 850 | 0% | 2,900 | 25億6312万 | +0.95% | - | - |
| 11/02 | 870 | 870 | 840 | 850 | -2.3% | 4,700 | 25億6312万 | +1.31% | - | - |
| 10/30 | 870 | 870 | 860 | 870 | -1.14% | 6,300 | 26億2343万 | +4.07% | - | - |
| 10/29 | 890 | 890 | 880 | 880 | 0% | 2,700 | 26億5358万 | +5.77% | - | - |
| 10/28 | 860 | 890 | 860 | 880 | +1.15% | 11,600 | 26億5358万 | +6.28% | - | - |
| 10/27 | 880 | 900 | 860 | 870 | -2.25% | 19,900 | 26億2343万 | +5.45% | - | - |
| 10/26 | 870 | 910 | 860 | 890 | +2.3% | 26,500 | 26億8374万 | +8.01% | - | - |
| 10/23 | 870 | 880 | 860 | 870 | +1.16% | 2,900 | 26億2343万 | +5.97% | - | - |
| 10/22 | 860 | 870 | 860 | 860 | 0% | 7,700 | 25億9327万 | +5.13% | - | - |
| 10/21 | 860 | 870 | 850 | 860 | -1.15% | 11,800 | 25億9327万 | +5.39% | - | - |
| 10/20 | 860 | 910 | 850 | 870 | +2.35% | 67,500 | 26億2343万 | +6.88% | - | - |
| 10/19 | 840 | 850 | 840 | 850 | +1.19% | 2,300 | 25億6312万 | +4.68% | - | - |
| 10/16 | 840 | 840 | 820 | 840 | 0% | 9,600 | 25億3297万 | +3.7% | - | - |
| 10/15 | 850 | 850 | 840 | 840 | 0% | 1,600 | 25億3297万 | +3.96% | - | - |
| 10/14 | 850 | 850 | 830 | 840 | -1.18% | 1,600 | 25億3297万 | +4.09% | - | - |
| 10/13 | 850 | 850 | 840 | 850 | +1.19% | 3,400 | 25億6312万 | +5.33% | - | - |
| 10/09 | 830 | 840 | 820 | 840 | 0% | 4,000 | 25億3297万 | +4.22% | - | - |
| 10/08 | 830 | 870 | 820 | 840 | +1.2% | 13,300 | 25億3297万 | +4.35% | - | - |
| 10/07 | 820 | 830 | 810 | 830 | +1.22% | 5,300 | 25億281万 | +3.11% | - | - |
| 10/06 | 820 | 840 | 810 | 820 | +1.23% | 7,000 | 24億7266万 | +1.86% | - | - |
| 10/05 | 800 | 810 | 800 | 810 | +1.25% | 4,300 | 24億4250万 | +0.75% | - | - |
| 10/02 | 790 | 800 | 780 | 800 | +1.27% | 2,700 | 24億1235万 | -0.25% | - | - |
| 10/01 | 790 | 790 | 770 | 790 | +1.28% | 4,200 | 23億8219万 | -1% | - | - |
| 09/30 | 780 | 780 | 770 | 780 | +2.63% | 1,100 | 23億5204万 | -2.38% | - | - |
| 09/29 | 780 | 780 | 760 | 760 | -3.8% | 3,300 | 22億9173万 | -5% | - | - |
| 09/28 | 800 | 800 | 780 | 790 | +1.28% | 1,400 | 23億8219万 | -1.62% | - | - |
| 09/25 | 770 | 790 | 770 | 780 | +1.3% | 5,200 | 23億5204万 | -3.23% | - | - |
| 09/24 | 780 | 780 | 770 | 770 | -1.28% | 4,800 | 23億2188万 | -4.82% | - | - |
| 09/18 | 800 | 800 | 780 | 780 | -2.5% | 3,900 | 23億5204万 | -3.94% | - | - |
| 09/17 | 830 | 830 | 790 | 800 | -3.61% | 35,700 | 24億1235万 | -1.84% | - | - |
| 09/16 | 830 | 830 | 810 | 830 | +1.22% | 4,500 | 25億281万 | +1.47% | - | - |
| 09/15 | 820 | 820 | 810 | 820 | +1.23% | 1,100 | 24億7266万 | -0.12% | - | - |
| 09/14 | 830 | 830 | 800 | 810 | 0% | 6,300 | 24億4250万 | -1.94% | - | - |
| 09/11 | 820 | 830 | 810 | 810 | 0% | 6,100 | 24億4250万 | -2.41% | - | - |
| 09/10 | 820 | 830 | 810 | 810 | -1.22% | 3,600 | 24億4250万 | -2.99% | - | - |
| 09/09 | 830 | 830 | 800 | 820 | +2.5% | 9,600 | 24億7266万 | -2.38% | - | - |
| 09/08 | 830 | 830 | 800 | 800 | +1.27% | 3,800 | 24億1235万 | -5.21% | - | - |
| 09/07 | 780 | 800 | 770 | 790 | -1.25% | 4,800 | 23億8219万 | -6.95% | - | - |
| 09/04 | 860 | 860 | 770 | 800 | -5.88% | 30,800 | 24億1235万 | -6.21% | - | - |
| 09/03 | 850 | 870 | 830 | 850 | +4.94% | 36,000 | 25億6312万 | -0.93% | - | - |
| 09/02 | 800 | 820 | 800 | 810 | -2.41% | 11,500 | 24億4250万 | -5.92% | - | - |
| 09/01 | 840 | 840 | 820 | 830 | -1.19% | 9,700 | 25億281万 | -3.94% | - | - |
| 08/31 | 840 | 840 | 820 | 840 | +1.2% | 12,000 | 25億3297万 | -3.11% | - | - |
| 08/28 | 800 | 840 | 800 | 830 | +6.41% | 16,600 | 25億281万 | -4.6% | - | - |
| 08/27 | 780 | 800 | 760 | 780 | +2.63% | 23,700 | 23億5204万 | -10.76% | - | - |
| 08/26 | 730 | 760 | 720 | 760 | +5.56% | 20,500 | 22億9173万 | -13.64% | - | - |
| 08/25 | 700 | 800 | 690 | 720 | -10% | 46,200 | 21億7111万 | -18.74% | - | - |
| 08/24 | 810 | 820 | 740 | 800 | -1.23% | 46,100 | 24億1235万 | -10.31% | - | - |
| 08/21 | 830 | 830 | 800 | 810 | -3.57% | 36,500 | 24億4250万 | -9.5% | - | - |
| 08/20 | 860 | 860 | 840 | 840 | -2.33% | 21,100 | 25億3297万 | -6.46% | - | - |
| 08/19 | 870 | 870 | 850 | 860 | 0% | 13,300 | 25億9327万 | -4.55% | - | - |
| 08/18 | 850 | 860 | 840 | 860 | +2.38% | 10,800 | 25億9327万 | -4.55% | - | - |
| 08/17 | 850 | 860 | 840 | 840 | -1.18% | 22,900 | 25億3297万 | -6.77% | - | - |
| 08/14 | 870 | 880 | 850 | 850 | -2.3% | 42,300 | 25億6312万 | -5.66% | - | - |
| 08/13 | 880 | 880 | 850 | 870 | -4.4% | 56,800 | 26億2343万 | -3.33% | - | - |
| 08/12 | 940 | 960 | 900 | 910 | -3.19% | 47,800 | 27億4405万 | +1.11% | - | - |
| 08/11 | 940 | 950 | 920 | 940 | +1.08% | 22,900 | 28億3451万 | +4.56% | - | - |
| 08/10 | 930 | 970 | 930 | 930 | +1.09% | 36,900 | 28億436万 | +3.79% | - | - |
| 08/07 | 930 | 950 | 920 | 920 | -1.08% | 15,300 | 27億7420万 | +2.91% | - | - |
| 08/06 | 950 | 970 | 930 | 930 | 0% | 39,400 | 28億436万 | +4.14% | - | - |
| 08/05 | 920 | 940 | 910 | 930 | +1.09% | 15,500 | 28億436万 | +4.26% | - | - |
| 08/04 | 900 | 950 | 900 | 920 | +2.22% | 41,800 | 27億7420万 | +3.37% | - | - |
| 08/03 | 940 | 940 | 890 | 900 | -2.17% | 79,400 | 27億1389万 | +1.35% | - | - |
| 07/31 | 930 | 1,060 | 920 | 920 | 0% | 608,900 | 27億7420万 | +3.49% | - | - |
| 07/30 | 890 | 940 | 880 | 920 | +3.37% | 70,700 | 27億7420万 | +3.37% | - | - |
| 07/29 | 900 | 900 | 880 | 890 | -1.11% | 11,300 | 26億8374万 | 0% | - | - |
| 07/28 | 900 | 920 | 890 | 900 | -2.17% | 20,800 | 27億1389万 | +0.9% | - | - |
| 07/27 | 930 | 930 | 910 | 920 | -2.13% | 24,200 | 27億7420万 | +3.14% | - | - |
| 07/24 | 920 | 1,000 | 920 | 940 | +2.17% | 125,500 | 28億3451万 | +5.38% | - | - |
| 07/23 | 900 | 920 | 890 | 920 | +2.22% | 32,000 | 27億7420万 | +3.25% | - | - |
| 07/22 | 880 | 900 | 870 | 900 | +2.27% | 12,400 | 27億1389万 | +1.01% | - | - |
| 07/21 | 880 | 890 | 870 | 880 | +1.15% | 9,000 | 26億5358万 | -1.23% | - | - |
| 07/17 | 890 | 890 | 860 | 870 | -2.25% | 28,500 | 26億2343万 | -2.58% | - | - |
| 07/16 | 910 | 920 | 880 | 890 | -2.2% | 25,100 | 26億8374万 | -0.78% | - | - |
| 07/15 | 870 | 910 | 860 | 910 | +4.6% | 12,300 | 27億4405万 | +1.11% | - | - |
| 07/14 | 870 | 880 | 850 | 870 | +2.35% | 13,500 | 26億2343万 | -3.55% | - | - |
| 07/13 | 840 | 860 | 840 | 850 | +1.19% | 5,200 | 25億6312万 | -6.28% | - | - |
| 07/10 | 850 | 860 | 840 | 840 | 0% | 3,900 | 25億3297万 | -7.89% | - | - |
| 07/09 | 840 | 850 | 790 | 840 | -2.33% | 30,200 | 25億3297万 | -8.4% | - | - |
| 07/08 | 900 | 900 | 860 | 860 | -3.37% | 21,000 | 25億9327万 | -6.72% | - | - |
| 07/07 | 880 | 890 | 880 | 890 | +2.3% | 7,200 | 26億8374万 | -3.89% | - | - |
| 07/06 | 870 | 870 | 860 | 870 | -1.14% | 4,000 | 26億2343万 | -6.35% | - | - |
| 07/03 | 880 | 890 | 870 | 880 | -1.12% | 4,400 | 26億5358万 | -5.58% | - | - |
| 07/02 | 910 | 910 | 880 | 890 | -1.11% | 10,100 | 26億8374万 | -4.61% | - | - |
| 07/01 | 880 | 900 | 870 | 900 | +3.45% | 6,600 | 27億1389万 | -3.74% | - | - |
| 06/30 | 890 | 890 | 870 | 870 | -1.14% | 14,700 | 26億2343万 | -7.15% | - | - |
| 06/29 | 890 | 900 | 870 | 880 | -4.35% | 44,700 | 26億5358万 | -6.58% | - | - |
| 06/26 | 940 | 940 | 920 | 920 | -2.13% | 28,500 | 27億7420万 | -2.95% | - | - |
| 06/25 | 930 | 960 | 930 | 940 | 0% | 31,300 | 28億3451万 | -0.63% | - | - |
| 06/24 | 910 | 1,020 | 910 | 940 | +2.17% | 224,800 | 28億3451万 | -0.21% | - | - |
| 06/23 | 910 | 940 | 890 | 920 | 0% | 35,900 | 27億7420万 | -1.92% | - | - |
| 06/22 | 910 | 920 | 910 | 920 | +1.1% | 3,600 | 27億7420万 | -1.5% | - | - |
| 06/19 | 920 | 920 | 910 | 910 | 0% | 4,700 | 27億4405万 | -2.26% | - | - |
| 06/18 | 920 | 920 | 910 | 910 | -1.09% | 8,600 | 27億4405万 | -1.94% | - | - |
| 06/17 | 910 | 940 | 900 | 920 | +2.22% | 33,300 | 27億7420万 | -0.54% | - | - |
| 06/16 | 940 | 950 | 900 | 900 | -4.26% | 63,700 | 27億1389万 | -2.39% | - | - |
| 06/15 | 950 | 950 | 930 | 940 | -2.08% | 14,700 | 28億3451万 | +2.17% | - | - |
