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 |
---|
2017 | 10/1, 株式分割 1→2 |
2015 |
09/30 | 1,263 | 1,266 | 1,263 | 1,266 | +0.24% | 1,200 | 76億5141万 | -2.5% | 12.48 | 2.17 |
09/29 | 1,276 | 1,276 | 1,253 | 1,263 | -1.02% | 5,400 | 76億3327万 | -3.11% | 12.45 | 2.17 |
09/28 | 1,256 | 1,291 | 1,256 | 1,276 | -1.88% | 17,200 | 77億1187万 | -2.48% | 12.58 | 2.19 |
09/25 | 1,284 | 1,300 | 1,284 | 1,300 | +1.36% | 8,200 | 78億6000万 | -0.99% | 12.82 | 2.23 |
09/24 | 1,303 | 1,303 | 1,283 | 1,283 | -1.69% | 6,200 | 77億5419万 | -2.62% | 12.64 | 2.2 |
09/18 | 1,310 | 1,310 | 1,300 | 1,305 | -0.04% | 3,200 | 78億7677万 | -1.32% | 12.84 | 2.24 |
09/17 | 1,305 | 1,305 | 1,295 | 1,305 | +1.12% | 3,400 | 78億7979万 | -1.58% | 12.85 | 2.24 |
09/16 | 1,300 | 1,300 | 1,291 | 1,291 | -0.73% | 2,600 | 77億9224万 | -2.97% | 12.71 | 2.21 |
09/15 | 1,295 | 1,300 | 1,295 | 1,300 | +1.17% | 1,200 | 78億4960万 | -2.55% | 12.8 | 2.23 |
09/14 | 1,290 | 1,290 | 1,280 | 1,285 | -0.39% | 4,200 | 77億5903万 | -4.03% | 12.65 | 2.2 |
09/11 | 1,265 | 1,290 | 1,265 | 1,290 | +1.14% | 6,200 | 77億8922万 | -4.02% | 12.7 | 2.21 |
09/10 | 1,287 | 1,303 | 1,260 | 1,276 | -2.26% | 14,400 | 77億167万 | -5.38% | 12.56 | 2.19 |
09/09 | 1,285 | 1,305 | 1,285 | 1,305 | +3.65% | 6,800 | 78億7979万 | -3.62% | 12.85 | 2.24 |
09/08 | 1,283 | 1,283 | 1,253 | 1,259 | -3.71% | 5,600 | 76億204万 | -7.22% | 12.4 | 2.16 |
09/07 | 1,280 | 1,308 | 1,268 | 1,308 | +1.55% | 7,400 | 78億9489万 | -4.07% | 12.87 | 2.24 |
09/04 | 1,301 | 1,301 | 1,285 | 1,288 | -1.68% | 6,400 | 77億7412万 | -5.75% | 12.68 | 2.21 |
09/03 | 1,305 | 1,310 | 1,305 | 1,310 | +0.81% | 1,800 | 79億696万 | -4.49% | 12.89 | 2.25 |
09/02 | 1,309 | 1,310 | 1,298 | 1,299 | -1.1% | 24,800 | 78億4356万 | -5.46% | 12.79 | 2.23 |
09/01 | 1,340 | 1,350 | 1,314 | 1,314 | -1.9% | 6,600 | 79億3112万 | -4.61% | 12.93 | 2.25 |
08/31 | 1,339 | 1,360 | 1,339 | 1,339 | +0.04% | 3,200 | 80億8509万 | -3.04% | 13.18 | 2.3 |
08/28 | 1,340 | 1,350 | 1,339 | 1,339 | +0.56% | 3,600 | 80億8207万 | -3.22% | 13.18 | 2.3 |
08/27 | 1,325 | 1,334 | 1,320 | 1,331 | +2.38% | 7,400 | 80億3678万 | -4.04% | 13.11 | 2.28 |
08/26 | 1,325 | 1,326 | 1,300 | 1,300 | +1.05% | 19,400 | 78億4960万 | -6.47% | 12.8 | 2.23 |
08/25 | 1,286 | 1,330 | 1,285 | 1,287 | -4.14% | 22,400 | 77億6809万 | -7.78% | 12.67 | 2.21 |
08/24 | 1,342 | 1,364 | 1,342 | 1,342 | -2.65% | 17,200 | 81億320万 | -4.14% | 13.21 | 2.3 |
08/21 | 1,391 | 1,395 | 1,377 | 1,379 | -1.36% | 12,800 | 83億2249万 | -1.75% | 13.57 | 2.36 |
08/20 | 1,393 | 1,405 | 1,392 | 1,398 | +0.07% | 3,000 | 84億3720万 | -0.46% | 13.76 | 2.4 |
08/19 | 1,404 | 1,404 | 1,396 | 1,397 | -0.53% | 2,400 | 84億3117万 | -0.53% | 13.75 | 2.39 |
08/18 | 1,403 | 1,404 | 1,397 | 1,404 | +0.11% | 1,800 | 84億7645万 | 0% | 13.82 | 2.41 |
08/17 | 1,403 | 1,403 | 1,402 | 1,403 | -0.07% | 1,800 | 84億6739万 | -0.11% | 13.81 | 2.41 |
08/14 | 1,404 | 1,408 | 1,391 | 1,404 | -0.04% | 5,400 | 84億7343万 | +0.04% | 13.82 | 2.41 |
08/13 | 1,405 | 1,405 | 1,404 | 1,404 | 0% | 2,400 | 84億7645万 | +0.14% | 13.82 | 2.41 |
08/12 | 1,413 | 1,413 | 1,404 | 1,404 | -0.43% | 7,600 | 84億7645万 | +0.14% | 13.82 | 2.41 |
08/11 | 1,409 | 1,414 | 1,409 | 1,410 | +0.11% | 1,800 | 85億1267万 | +0.57% | 13.88 | 2.42 |
08/10 | 1,408 | 1,410 | 1,408 | 1,409 | +0.04% | 5,000 | 85億361万 | +0.54% | 13.87 | 2.42 |
08/07 | 1,406 | 1,430 | 1,405 | 1,408 | +0.28% | 10,200 | 85億60万 | +0.57% | 13.86 | 2.41 |
08/06 | 1,404 | 1,408 | 1,404 | 1,404 | +0.11% | 1,600 | 84億7645万 | +0.36% | 13.82 | 2.41 |
08/05 | 1,400 | 1,403 | 1,400 | 1,403 | +0.36% | 1,000 | 84億6739万 | +0.32% | 13.81 | 2.41 |
08/04 | 1,394 | 1,398 | 1,394 | 1,398 | +0.29% | 2,200 | 84億3720万 | +0.04% | 13.76 | 2.4 |
08/03 | 1,400 | 1,402 | 1,394 | 1,394 | +0.07% | 2,600 | 84億1305万 | -0.18% | 13.72 | 2.39 |
07/31 | 1,390 | 1,405 | 1,390 | 1,393 | +0.29% | 4,400 | 84億702万 | -0.18% | 13.71 | 2.39 |
07/30 | 1,388 | 1,389 | 1,388 | 1,389 | +0.07% | 4,600 | 83億8287万 | -0.47% | 13.67 | 2.38 |
07/29 | 1,390 | 1,390 | 1,373 | 1,388 | -0.89% | 5,000 | 83億7683万 | -0.47% | 13.66 | 2.38 |
07/28 | 1,414 | 1,414 | 1,393 | 1,400 | 0% | 1,400 | 84億5230万 | +0.43% | 13.78 | 2.4 |
07/27 | 1,427 | 1,427 | 1,396 | 1,400 | -1.41% | 7,600 | 84億5230万 | +0.5% | 13.78 | 2.4 |
07/24 | 1,421 | 1,421 | 1,400 | 1,420 | -0.04% | 6,000 | 85億7304万 | +2.01% | 13.98 | 2.44 |
07/23 | 1,421 | 1,421 | 1,421 | 1,421 | 0% | 800 | 85億7606万 | +2.19% | 13.98 | 2.44 |
07/22 | 1,423 | 1,428 | 1,418 | 1,421 | +0.21% | 2,800 | 85億7606万 | +2.34% | 13.98 | 2.44 |
07/21 | 1,418 | 1,420 | 1,417 | 1,418 | +0.35% | 3,600 | 85億5086万 | +2.27% | 13.94 | 2.43 |
07/17 | 1,410 | 1,413 | 1,410 | 1,413 | +0.46% | 2,600 | 85億2070万 | +2.06% | 13.89 | 2.42 |
07/16 | 1,403 | 1,406 | 1,399 | 1,406 | +0.72% | 4,200 | 84億8149万 | +1.74% | 13.83 | 2.41 |
07/15 | 1,402 | 1,402 | 1,396 | 1,396 | -0.29% | 1,400 | 84億2117万 | +1.16% | 13.73 | 2.39 |
07/14 | 1,390 | 1,400 | 1,390 | 1,400 | +0.76% | 2,200 | 84億4530万 | +1.6% | 13.77 | 2.4 |
07/13 | 1,390 | 1,390 | 1,390 | 1,390 | -0.04% | 1,400 | 83億8196万 | +0.98% | 13.67 | 2.38 |
07/10 | 1,390 | 1,390 | 1,390 | 1,390 | +0.98% | 11,200 | 83億8497万 | +1.09% | 13.67 | 2.38 |
07/09 | 1,375 | 1,380 | 1,360 | 1,377 | -1.29% | 13,800 | 83億354万 | +0.25% | 13.54 | 2.36 |
07/08 | 1,403 | 1,403 | 1,393 | 1,395 | -0.75% | 4,400 | 84億1212万 | +1.64% | 13.72 | 2.39 |
07/07 | 1,393 | 1,405 | 1,393 | 1,405 | +1.48% | 7,000 | 84億7546万 | +2.55% | 13.82 | 2.41 |
07/06 | 1,385 | 1,393 | 1,375 | 1,385 | -0.04% | 7,000 | 83億5179万 | +1.21% | 13.62 | 2.37 |
07/03 | 1,385 | 1,388 | 1,382 | 1,385 | +0.36% | 5,600 | 83億5481万 | +1.32% | 13.62 | 2.37 |
07/02 | 1,382 | 1,382 | 1,380 | 1,380 | 0% | 2,400 | 83億2465万 | +1.02% | 13.57 | 2.36 |
07/01 | 1,383 | 1,383 | 1,375 | 1,380 | +0.33% | 4,200 | 83億2465万 | +1.1% | 13.57 | 2.36 |
06/30 | 1,378 | 1,380 | 1,374 | 1,376 | -0.25% | 6,800 | 83億438万 | +0.77% | 13.54 | 2.36 |
06/29 | 1,371 | 1,380 | 1,370 | 1,379 | -0.18% | 6,000 | 83億2551万 | +1.1% | 13.58 | 2.36 |
06/26 | 1,379 | 1,382 | 1,379 | 1,382 | +0.22% | 6,400 | 83億4061万 | +1.28% | 13.6 | 2.37 |
06/25 | 1,382 | 1,382 | 1,376 | 1,379 | -0.11% | 4,200 | 83億2249万 | +1.14% | 13.57 | 2.36 |
06/24 | 1,378 | 1,385 | 1,378 | 1,380 | 0% | 12,800 | 83億3155万 | +1.32% | 13.59 | 2.37 |
06/23 | 1,380 | 1,383 | 1,380 | 1,380 | +0.18% | 4,600 | 83億3155万 | +1.4% | 13.59 | 2.37 |
06/22 | 1,378 | 1,378 | 1,377 | 1,378 | +0.18% | 2,000 | 83億1646万 | +1.21% | 13.56 | 2.36 |
06/19 | 1,369 | 1,375 | 1,369 | 1,375 | +0.51% | 1,400 | 83億136万 | +1.1% | 13.54 | 2.36 |
06/18 | 1,377 | 1,377 | 1,368 | 1,368 | -0.33% | 2,200 | 82億5910万 | +0.66% | 13.47 | 2.35 |
06/17 | 1,375 | 1,375 | 1,373 | 1,373 | 0% | 1,600 | 82億8627万 | +0.99% | 13.51 | 2.35 |
06/16 | 1,378 | 1,378 | 1,363 | 1,373 | 0% | 14,800 | 82億8627万 | +0.99% | 13.51 | 2.35 |
06/15 | 1,368 | 1,376 | 1,368 | 1,373 | +0.73% | 5,800 | 82億8627万 | +0.99% | 13.51 | 2.35 |
06/12 | 1,372 | 1,378 | 1,363 | 1,363 | +0.63% | 16,400 | 82億2590万 | +0.26% | 13.41 | 2.34 |
06/11 | 1,350 | 1,356 | 1,350 | 1,354 | +0.59% | 5,400 | 81億7458万 | -0.37% | 13.33 | 2.32 |
06/10 | 1,346 | 1,348 | 1,346 | 1,346 | -0.07% | 3,600 | 81億2628万 | -1.03% | 13.25 | 2.31 |
06/09 | 1,348 | 1,350 | 1,347 | 1,347 | 0% | 2,600 | 81億3232万 | -1.1% | 13.26 | 2.31 |
06/08 | 1,348 | 1,349 | 1,347 | 1,347 | -0.22% | 3,000 | 81億3232万 | -1.25% | 13.26 | 2.31 |
06/05 | 1,350 | 1,353 | 1,346 | 1,350 | 0% | 3,200 | 81億5043万 | -1.24% | 13.29 | 2.32 |
06/04 | 1,350 | 1,350 | 1,346 | 1,350 | 0% | 4,800 | 81億5043万 | -1.39% | 13.29 | 2.32 |
06/03 | 1,351 | 1,351 | 1,345 | 1,350 | -0.07% | 9,200 | 81億5043万 | -1.6% | 13.29 | 2.32 |
06/02 | 1,355 | 1,355 | 1,351 | 1,351 | -0.3% | 4,800 | 81億5647万 | -1.6% | 13.3 | 2.32 |
06/01 | 1,365 | 1,365 | 1,355 | 1,355 | -0.91% | 8,200 | 85億262万 | -1.45% | 13.89 | 2.42 |
05/29 | 1,365 | 1,368 | 1,365 | 1,368 | +0.66% | 3,800 | 85億8106万 | -0.69% | 14.01 | 2.44 |
05/28 | 1,358 | 1,365 | 1,358 | 1,359 | -0.48% | 4,000 | 85億2458万 | -1.42% | 13.92 | 2.43 |
05/27 | 1,369 | 1,369 | 1,365 | 1,365 | -0.33% | 2,600 | 85億6537万 | -1.09% | 13.99 | 2.44 |
05/26 | 1,368 | 1,370 | 1,365 | 1,370 | +0.15% | 2,400 | 85億9361万 | -0.83% | 14.04 | 2.44 |
05/25 | 1,358 | 1,370 | 1,358 | 1,368 | +0.74% | 3,000 | 85億8106万 | -1.05% | 14.01 | 2.44 |
05/22 | 1,362 | 1,362 | 1,358 | 1,358 | -0.33% | 9,400 | 85億1831万 | -1.84% | 13.91 | 2.42 |
05/21 | 1,363 | 1,373 | 1,361 | 1,362 | +0.33% | 2,800 | 85億4655万 | -1.59% | 13.96 | 2.43 |
05/20 | 1,360 | 1,363 | 1,358 | 1,358 | 0% | 2,200 | 85億1831万 | -1.99% | 13.91 | 2.42 |
05/19 | 1,358 | 1,374 | 1,356 | 1,358 | 0% | 10,800 | 85億1831万 | -2.06% | 13.91 | 2.42 |
05/18 | 1,361 | 1,363 | 1,356 | 1,358 | -0.37% | 5,200 | 85億1831万 | -2.2% | 13.91 | 2.42 |
05/15 | 1,370 | 1,375 | 1,360 | 1,363 | -0.18% | 11,400 | 85億4968万 | -1.91% | 13.96 | 2.43 |
05/14 | 1,373 | 1,373 | 1,365 | 1,365 | 0% | 4,200 | 85億6537万 | -1.8% | 13.99 | 2.44 |
05/13 | 1,365 | 1,375 | 1,365 | 1,365 | -0.22% | 12,400 | 85億6537万 | -1.8% | 13.99 | 2.44 |
05/12 | 1,371 | 1,371 | 1,365 | 1,368 | -0.36% | 4,200 | 85億8420万 | -1.65% | 14.02 | 2.44 |
05/11 | 1,371 | 1,376 | 1,371 | 1,373 | +0.22% | 2,200 | 86億1557万 | -1.29% | 14.07 | 2.45 |
05/08 | 1,371 | 1,375 | 1,370 | 1,370 | -0.36% | 5,800 | 85億9675万 | -1.58% | 14.04 | 2.45 |