株価チャート
2015/05/08～2015/09/30
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 | 10/1, 株式分割 1→5 |
| 2015 |
| 09/30 | 422 | 440 | 422 | 430 | +4.27% | 1,646,000 | 595億110万 | +15.48% | 23.68 | 4.92 |
| 09/29 | 418 | 422 | 406 | 412 | -3.47% | 1,054,000 | 570億6344万 | +11.96% | 22.71 | 4.72 |
| 09/28 | 410 | 434 | 396 | 427 | +5.02% | 1,765,000 | 591億1329万 | +16.61% | 23.52 | 4.89 |
| 09/25 | 416 | 419 | 393 | 406 | +2.06% | 1,307,000 | 562億8782万 | +12.27% | 22.4 | 4.66 |
| 09/24 | 390 | 404 | 387 | 398 | +0.05% | 1,281,500 | 551億5209万 | +10.61% | 21.95 | 4.56 |
| 09/18 | 374 | 401 | 373 | 398 | +6.99% | 2,437,000 | 551億2439万 | +10.86% | 21.94 | 4.56 |
| 09/17 | 370 | 372 | 355 | 372 | +0.59% | 922,000 | 515億2330万 | +3.91% | 20.5 | 4.26 |
| 09/16 | 380 | 385 | 366 | 370 | -2.94% | 886,000 | 512億1859万 | +3.59% | 20.38 | 4.24 |
| 09/15 | 376 | 388 | 370 | 381 | +1.38% | 779,000 | 527億6983万 | +6.72% | 21 | 4.37 |
| 09/14 | 390 | 413 | 372 | 376 | +0.43% | 2,778,500 | 520億4961万 | +5.56% | 20.71 | 4.31 |
| 09/11 | 366 | 384 | 361 | 374 | +1.19% | 875,000 | 518億2800万 | +5.41% | 20.62 | 4.29 |
| 09/10 | 353 | 378 | 351 | 370 | +4.05% | 1,391,000 | 512億1859万 | +4.46% | 20.38 | 4.24 |
| 09/09 | 346 | 360 | 340 | 355 | +4.96% | 2,134,000 | 492億2414万 | +0.4% | 19.59 | 4.07 |
| 09/08 | 349 | 354 | 336 | 339 | -4.35% | 1,439,500 | 468億9728万 | -4.35% | 18.66 | 3.88 |
| 09/07 | 377 | 377 | 347 | 354 | -6.3% | 1,565,000 | 490億3023万 | -0.28% | 19.51 | 4.06 |
| 09/04 | 378 | 378 | 340 | 378 | -4.74% | 3,883,500 | 523億2662万 | +6.42% | 20.82 | 4.33 |
| 09/03 | 394 | 397 | 372 | 397 | +4.42% | 3,231,000 | 549億3048万 | +12.67% | 21.86 | 4.55 |
| 09/02 | 350 | 388 | 346 | 380 | +9.77% | 3,382,000 | 526億362万 | +9.45% | 20.93 | 4.35 |
| 09/01 | 358 | 371 | 343 | 346 | -2.97% | 1,567,500 | 479億2221万 | +0.87% | 19.07 | 3.97 |
| 08/31 | 354 | 362 | 349 | 357 | +0.28% | 714,500 | 493億9034万 | +4.88% | 19.65 | 4.09 |
| 08/28 | 357 | 363 | 350 | 356 | +2.54% | 966,500 | 492億5184万 | +5.52% | 19.6 | 4.08 |
| 08/27 | 344 | 366 | 338 | 347 | +8.38% | 1,606,500 | 480億3301万 | +3.52% | 19.11 | 3.97 |
| 08/26 | 320 | 331 | 316 | 320 | -1.11% | 1,448,000 | 443億2112万 | -3.61% | 17.64 | 3.67 |
| 08/25 | 320 | 350 | 310 | 324 | -2.76% | 1,632,000 | 448億1973万 | -2.24% | 17.84 | 3.71 |
| 08/24 | 330 | 349 | 330 | 333 | -0.66% | 849,500 | 460億9396万 | +0.85% | 18.34 | 3.81 |
| 08/21 | 340 | 347 | 333 | 335 | -3.46% | 772,000 | 463億9147万 | +2.13% | 18.46 | 3.84 |
| 08/20 | 338 | 359 | 338 | 347 | +0.23% | 790,500 | 480億5325万 | +6.77% | 19.12 | 3.98 |
| 08/19 | 347 | 355 | 341 | 346 | -1.25% | 457,000 | 479億4246万 | +7.52% | 19.08 | 3.97 |
| 08/18 | 357 | 362 | 347 | 351 | -4.26% | 1,083,500 | 485億5178万 | +9.91% | 19.32 | 4.02 |
| 08/17 | 368 | 370 | 358 | 366 | -0.54% | 621,000 | 507億1210万 | +15.89% | 20.18 | 4.2 |
| 08/14 | 358 | 378 | 355 | 368 | +4.37% | 958,000 | 509億8907万 | +18.01% | 20.29 | 4.22 |
| 08/13 | 364 | 368 | 348 | 353 | -5.06% | 1,463,000 | 488億5644万 | +14.55% | 19.44 | 4.04 |
| 08/12 | 356 | 374 | 352 | 372 | +4.97% | 1,930,000 | 514億5991万 | +21.84% | 20.48 | 4.26 |
| 08/11 | 353 | 359 | 347 | 354 | -0.39% | 697,500 | 490億2262万 | +17.61% | 19.51 | 4.06 |
| 08/10 | 349 | 356 | 345 | 355 | -0.39% | 808,500 | 492億1650万 | +19.26% | 19.58 | 4.07 |
| 08/07 | 350 | 361 | 346 | 357 | +1.36% | 979,000 | 494億1037万 | +21.36% | 19.66 | 4.09 |
| 08/06 | 358 | 363 | 352 | 352 | -3.51% | 1,398,000 | 487億4566万 | +20.96% | 19.4 | 4.03 |
| 08/05 | 360 | 368 | 353 | 365 | +0.44% | 1,748,000 | 505億1823万 | +26.23% | 20.1 | 4.18 |
| 08/04 | 354 | 369 | 340 | 363 | +4.43% | 3,730,500 | 502億9666万 | +27.44% | 20.01 | 4.16 |
| 08/03 | 326 | 355 | 317 | 348 | +8.42% | 6,475,000 | 481億6403万 | +23.77% | 19.17 | 3.99 |
| 07/31 | 302 | 326 | 300 | 321 | +20.51% | 7,137,000 | 444億2502万 | +15.4% | 17.68 | 3.68 |
| 07/30 | 271 | 275 | 262 | 266 | -2.35% | 687,500 | 368億6390万 | -3.55% | 14.67 | 3.05 |
| 07/29 | 286 | 287 | 271 | 273 | -2.22% | 686,000 | 377億5019万 | -1.23% | 15.02 | 3.12 |
| 07/28 | 286 | 286 | 271 | 279 | -2.31% | 783,000 | 386億878万 | +1.75% | 15.36 | 3.19 |
| 07/27 | 297 | 297 | 280 | 285 | -0.56% | 754,500 | 395億2276万 | +4.93% | 15.73 | 3.27 |
| 07/24 | 284 | 291 | 284 | 287 | +0.99% | 734,500 | 397億4433万 | +6.69% | 15.82 | 3.29 |
| 07/23 | 301 | 303 | 282 | 284 | -4.18% | 1,532,000 | 393億5658万 | +6.44% | 15.66 | 3.26 |
| 07/22 | 292 | 300 | 292 | 297 | +2.56% | 1,746,000 | 410億7376万 | +12.35% | 16.34 | 3.4 |
| 07/21 | 282 | 292 | 281 | 289 | +1.54% | 846,000 | 400億4899万 | +10.8% | 15.94 | 3.31 |
| 07/17 | 275 | 286 | 274 | 285 | +5.79% | 2,080,000 | 394億3967万 | +10.39% | 15.69 | 3.26 |
| 07/16 | 264 | 272 | 264 | 269 | +0.3% | 429,500 | 372億7935万 | +5.57% | 14.83 | 3.08 |
| 07/15 | 272 | 273 | 267 | 268 | -1.03% | 172,000 | 371億6856万 | +6.51% | 14.79 | 3.08 |
| 07/14 | 278 | 280 | 268 | 271 | -2.24% | 781,000 | 375億5631万 | +8.48% | 14.94 | 3.11 |
| 07/13 | 263 | 280 | 263 | 277 | +3.51% | 663,500 | 384億1490万 | +12.31% | 15.29 | 3.18 |
| 07/10 | 270 | 273 | 263 | 268 | -1.47% | 652,500 | 371億1317万 | +10.29% | 14.77 | 3.07 |
| 07/09 | 267 | 275 | 250 | 272 | +1.19% | 1,037,000 | 376億6710万 | +13.33% | 14.99 | 3.12 |
| 07/08 | 272 | 274 | 265 | 269 | -1.03% | 886,000 | 372億2396万 | +13.42% | 14.81 | 3.08 |
| 07/07 | 272 | 276 | 269 | 272 | -0.29% | 482,500 | 376億1171万 | +15.57% | 14.97 | 3.11 |
| 07/06 | 264 | 281 | 264 | 272 | +0.07% | 680,000 | 377億2249万 | +17.41% | 15.01 | 3.12 |
| 07/03 | 271 | 277 | 270 | 272 | -2.16% | 702,500 | 376億9480万 | +19.39% | 15 | 3.12 |
| 07/02 | 286 | 287 | 273 | 278 | -4.14% | 1,048,500 | 385億2569万 | +23.64% | 15.33 | 3.19 |
| 07/01 | 276 | 292 | 272 | 290 | +5.91% | 1,749,500 | 401億8747万 | +31.31% | 15.99 | 3.33 |
| 06/30 | 280 | 286 | 265 | 274 | +2.54% | 2,320,000 | 379億4406万 | +25.69% | 15.1 | 3.14 |
| 06/29 | 260 | 269 | 258 | 267 | -1.4% | 1,180,000 | 370億239万 | +24.28% | 14.72 | 3.06 |
| 06/26 | 265 | 271 | 265 | 271 | 0% | 2,017,500 | 375億2862万 | +27.83% | 14.93 | 3.11 |
| 06/25 | 260 | 271 | 257 | 271 | +7.97% | 3,793,500 | 375億2862万 | +29.67% | 14.93 | 3.11 |
| 06/24 | 238 | 254 | 238 | 251 | +9.7% | 3,419,500 | 347億5898万 | +21.84% | 13.83 | 2.88 |
| 06/23 | 227 | 234 | 227 | 229 | -0.95% | 914,500 | 316億8468万 | +12.16% | 12.61 | 2.62 |
| 06/22 | 220 | 232 | 219 | 231 | +5% | 1,970,000 | 319億8564万 | +13.79% | 12.73 | 2.65 |
| 06/19 | 217 | 222 | 216 | 220 | +1.29% | 322,500 | 304億6252万 | +8.91% | 12.12 | 2.52 |
| 06/18 | 219 | 222 | 215 | 217 | -2.51% | 647,500 | 300億7481万 | +8.06% | 11.97 | 2.49 |
| 06/17 | 213 | 223 | 213 | 223 | +3.24% | 703,500 | 308億5022万 | +11.4% | 12.28 | 2.55 |
| 06/16 | 217 | 219 | 212 | 216 | -1.01% | 612,000 | 298億8096万 | +8.44% | 11.89 | 2.47 |
| 06/15 | 204 | 218 | 203 | 218 | +6.55% | 765,000 | 301億8558万 | +10.1% | 12.01 | 2.5 |
| 06/12 | 208 | 210 | 205 | 205 | -1.45% | 366,000 | 283億3014万 | +3.86% | 11.27 | 2.34 |
| 06/11 | 203 | 208 | 202 | 208 | +1.96% | 834,500 | 287億4554万 | +5.38% | 11.44 | 2.38 |
| 06/10 | 194 | 205 | 193 | 204 | +5.6% | 1,140,000 | 281億9167万 | +3.88% | 11.22 | 2.33 |
| 06/09 | 195 | 195 | 193 | 193 | -1.03% | 183,500 | 266億9624万 | -1.63% | 10.62 | 2.21 |
| 06/08 | 195 | 196 | 195 | 195 | -0.51% | 133,000 | 269億7317万 | -0.61% | 10.73 | 2.23 |
| 06/05 | 197 | 197 | 195 | 196 | -0.1% | 148,000 | 271億1164万 | -0.1% | 10.79 | 2.24 |
| 06/04 | 196 | 198 | 196 | 196 | -0.31% | 362,500 | 271億3933万 | 0% | 10.8 | 2.25 |
| 06/03 | 195 | 197 | 195 | 197 | +0.31% | 307,500 | 272億2241万 | -0.2% | 10.83 | 2.25 |
| 06/02 | 192 | 196 | 192 | 196 | +2.51% | 405,500 | 271億3933万 | -0.51% | 10.8 | 2.25 |
| 06/01 | 192 | 192 | 190 | 191 | +0.74% | 320,000 | 264億7469万 | -2.94% | 10.53 | 2.19 |
| 05/29 | 191 | 191 | 189 | 190 | -0.32% | 503,000 | 262億8084万 | -4.14% | 10.46 | 2.17 |
| 05/28 | 193 | 194 | 190 | 190 | -1.35% | 478,500 | 263億6392万 | -3.84% | 10.49 | 2.18 |
| 05/27 | 196 | 196 | 193 | 193 | -1.83% | 533,000 | 267億2393万 | -3.02% | 10.63 | 2.21 |
| 05/26 | 200 | 201 | 197 | 197 | -2.48% | 321,000 | 272億2241万 | -1.7% | 10.83 | 2.25 |
| 05/25 | 201 | 203 | 201 | 202 | +0.2% | 153,500 | 279億1474万 | +0.8% | 11.11 | 2.31 |
| 05/22 | 201 | 202 | 200 | 201 | +1.41% | 206,000 | 278億5935万 | +0.6% | 11.09 | 2.31 |
| 05/21 | 199 | 201 | 198 | 198 | -1% | 156,500 | 274億7165万 | -1.29% | 10.93 | 2.27 |
| 05/20 | 199 | 203 | 199 | 200 | +0.7% | 342,000 | 277億4858万 | -0.3% | 11.04 | 2.3 |
| 05/19 | 198 | 200 | 198 | 199 | +1.12% | 253,500 | 275億5473万 | -1% | 10.96 | 2.28 |
| 05/18 | 196 | 198 | 196 | 197 | +0.41% | 272,500 | 272億5010万 | -2.57% | 10.84 | 2.25 |
| 05/15 | 196 | 197 | 195 | 196 | +0.2% | 218,000 | 271億3933万 | -2.97% | 10.8 | 2.25 |
| 05/14 | 195 | 197 | 195 | 196 | -0.71% | 139,000 | 270億8394万 | -3.65% | 10.78 | 2.24 |
| 05/13 | 197 | 197 | 194 | 197 | +0.51% | 145,000 | 272億7780万 | -2.96% | 10.85 | 2.26 |
| 05/12 | 197 | 197 | 195 | 196 | -0.41% | 208,500 | 271億3933万 | -3.45% | 10.8 | 2.25 |
| 05/11 | 197 | 197 | 195 | 197 | +1.23% | 191,500 | 272億5010万 | -3.05% | 10.84 | 2.25 |
| 05/08 | 191 | 198 | 191 | 194 | +1.04% | 475,500 | 269億1779万 | -4.24% | 10.71 | 2.23 |
