株価チャート
2015/06/29～2015/12/02
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 |
|---|
| 2019 | 7/1, 株式分割 1→1.05 |
| 2015 |
| 12/02 | 3,810 | 3,810 | 3,795 | 3,810 | +0.5% | 840 | 524億3800万 | +0.65% | 17.74 | 1.27 |
| 12/01 | 3,781 | 3,810 | 3,771 | 3,790 | +0.13% | 1,155 | 521億7581万 | +0.28% | 17.65 | 1.26 |
| 11/30 | 3,781 | 3,786 | 3,781 | 3,786 | -0.25% | 315 | 521億1026万 | +0.42% | 17.63 | 1.26 |
| 11/27 | 3,795 | 3,795 | 3,790 | 3,795 | 0% | 2,100 | 522億4136万 | +0.91% | 17.67 | 1.26 |
| 11/26 | 3,833 | 3,857 | 3,781 | 3,795 | -0.62% | 3,150 | 522億4136万 | +1.21% | 17.67 | 1.26 |
| 11/24 | 3,757 | 3,857 | 3,757 | 3,819 | +1.78% | 3,045 | 525億6909万 | +2.22% | 17.78 | 1.27 |
| 11/20 | 3,781 | 3,810 | 3,648 | 3,752 | -2.48% | 6,405 | 516億5143万 | +0.87% | 17.47 | 1.25 |
| 11/19 | 3,800 | 3,848 | 3,800 | 3,848 | +1% | 1,155 | 529億6238万 | +3.77% | 17.92 | 1.28 |
| 11/18 | 3,824 | 3,829 | 3,810 | 3,810 | +0.25% | 945 | 524億3800万 | +3.24% | 17.74 | 1.27 |
| 11/17 | 3,757 | 3,805 | 3,757 | 3,800 | +1.27% | 1,050 | 523億690万 | +3.4% | 17.7 | 1.26 |
| 11/16 | 3,776 | 3,810 | 3,719 | 3,752 | -0.76% | 2,625 | 516億5143万 | +2.55% | 17.47 | 1.25 |
| 11/13 | 3,776 | 3,781 | 3,776 | 3,781 | -0.87% | 630 | 520億4471万 | +3.84% | 17.61 | 1.26 |
| 11/12 | 3,819 | 3,824 | 3,814 | 3,814 | -0.37% | 315 | 525億355万 | +5.34% | 17.76 | 1.27 |
| 11/11 | 3,829 | 3,829 | 3,829 | 3,829 | +1.77% | 105 | 527億19万 | +6.35% | 17.83 | 1.27 |
| 11/10 | 3,757 | 3,767 | 3,757 | 3,762 | -2.47% | 630 | 517億8252万 | +5.11% | 17.52 | 1.25 |
| 11/09 | 3,790 | 3,857 | 3,790 | 3,857 | 0% | 420 | 530億9347万 | +8.29% | 17.96 | 1.28 |
| 11/06 | 3,810 | 3,881 | 3,810 | 3,857 | +1.25% | 4,410 | 530億9347万 | +9.05% | 17.96 | 1.28 |
| 11/05 | 3,743 | 3,814 | 3,714 | 3,810 | 0% | 2,205 | 524億3800万 | +8.44% | 17.74 | 1.27 |
| 11/04 | 3,810 | 3,814 | 3,762 | 3,810 | +0.76% | 5,460 | 524億3800万 | +9.12% | 17.74 | 1.27 |
| 11/02 | 3,786 | 3,786 | 3,781 | 3,781 | -0.13% | 315 | 520億4471万 | +9.02% | 17.61 | 1.26 |
| 10/30 | 3,743 | 3,786 | 3,743 | 3,786 | +1.79% | 4,620 | 521億1026万 | +9.86% | 17.63 | 1.26 |
| 10/29 | 3,695 | 3,719 | 3,690 | 3,719 | +0.39% | 4,410 | 511億9260万 | +8.65% | 17.32 | 1.24 |
| 10/28 | 3,676 | 3,705 | 3,676 | 3,705 | +0.91% | 210 | 509億9595万 | +8.93% | 17.25 | 1.23 |
| 10/27 | 3,695 | 3,714 | 3,671 | 3,671 | -0.64% | 2,100 | 505億3712万 | +8.59% | 17.1 | 1.22 |
| 10/26 | 3,667 | 3,700 | 3,648 | 3,695 | +0.78% | 3,360 | 508億6486万 | +9.91% | 17.21 | 1.23 |
| 10/23 | 3,562 | 3,695 | 3,562 | 3,667 | +3.08% | 2,100 | 504億7157万 | +9.78% | 17.07 | 1.22 |
| 10/22 | 3,557 | 3,557 | 3,557 | 3,557 | 0% | 105 | 489億6398万 | +7.14% | 16.56 | 1.18 |
| 10/21 | 3,524 | 3,605 | 3,524 | 3,557 | +1.22% | 630 | 489億6398万 | +7.66% | 16.56 | 1.18 |
| 10/20 | 3,505 | 3,514 | 3,481 | 3,514 | +2.22% | 630 | 483億7405万 | +6.95% | 16.36 | 1.17 |
| 10/19 | 3,438 | 3,438 | 3,438 | 3,438 | 0% | 210 | 473億2529万 | +5.04% | 16.01 | 1.14 |
| 10/16 | 3,452 | 3,505 | 3,438 | 3,438 | +0.14% | 1,575 | 473億2529万 | +5.33% | 16.01 | 1.14 |
| 10/15 | 3,352 | 3,514 | 3,352 | 3,433 | +0.42% | 840 | 472億5975万 | +5.45% | 15.99 | 1.14 |
| 10/13 | 3,362 | 3,419 | 3,362 | 3,419 | -0.28% | 315 | 470億6310万 | +5.27% | 15.92 | 1.14 |
| 10/09 | 3,348 | 3,429 | 3,348 | 3,429 | +1.12% | 1,785 | 471億9420万 | +5.72% | 15.97 | 1.14 |
| 10/08 | 3,348 | 3,390 | 3,333 | 3,390 | +2.89% | 8,610 | 466億6982万 | +4.84% | 15.79 | 1.13 |
| 10/07 | 3,343 | 3,343 | 3,290 | 3,295 | 0% | 1,050 | 453億5887万 | +2.11% | 15.34 | 1.1 |
| 10/06 | 3,319 | 3,338 | 3,290 | 3,295 | +0.14% | 3,360 | 453億5887万 | +2.21% | 15.34 | 1.1 |
| 10/05 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 105 | 452億9332万 | +2.28% | 15.32 | 1.09 |
| 10/02 | 3,324 | 3,343 | 3,286 | 3,290 | -1.29% | 945 | 452億9332万 | +2.38% | 15.32 | 1.09 |
| 10/01 | 3,205 | 3,343 | 3,200 | 3,333 | +2.64% | 2,940 | 458億8325万 | +3.75% | 15.52 | 1.11 |
| 09/30 | 3,200 | 3,310 | 3,200 | 3,248 | 0% | 1,470 | 447億339万 | +1.14% | 15.12 | 1.08 |
| 09/29 | 3,395 | 3,395 | 3,238 | 3,248 | -0.44% | 4,515 | 447億339万 | +1.01% | 15.12 | 1.08 |
| 09/28 | 3,262 | 3,262 | 3,262 | 3,262 | +0.59% | 105 | 449億4万 | +1.3% | 15.19 | 1.08 |
| 09/25 | 3,219 | 3,271 | 3,219 | 3,243 | +0.15% | 735 | 446億3785万 | +0.52% | 15.1 | 1.08 |
| 09/24 | 3,157 | 3,238 | 3,157 | 3,238 | +1.19% | 315 | 445億7230万 | +0.13% | 15.08 | 1.08 |
| 09/18 | 3,233 | 3,233 | 3,181 | 3,200 | +0.75% | 2,310 | 440億4792万 | -1.17% | 14.9 | 1.06 |
| 09/17 | 3,190 | 3,190 | 3,176 | 3,176 | -0.45% | 420 | 437億2018万 | -1.94% | 14.79 | 1.06 |
| 09/15 | 3,190 | 3,190 | 3,190 | 3,190 | 0% | 105 | 439億1682万 | -1.59% | 14.86 | 1.06 |
| 09/11 | 3,162 | 3,190 | 3,162 | 3,190 | +0.9% | 525 | 439億1682万 | -1.8% | 14.86 | 1.06 |
| 09/10 | 3,190 | 3,190 | 3,057 | 3,162 | 0% | 1,365 | 435億2354万 | -3.07% | 14.72 | 1.05 |
| 09/09 | 3,210 | 3,210 | 3,162 | 3,162 | -0.15% | 420 | 435億2354万 | -3.48% | 14.72 | 1.05 |
| 09/08 | 3,100 | 3,167 | 3,100 | 3,167 | +2.15% | 420 | 435億8909万 | -3.81% | 14.75 | 1.05 |
| 09/07 | 3,124 | 3,143 | 3,100 | 3,100 | -2.84% | 735 | 426億7142万 | -6.34% | 14.44 | 1.03 |
| 09/04 | 3,219 | 3,229 | 3,190 | 3,190 | -0.89% | 525 | 439億1682万 | -4.13% | 14.86 | 1.06 |
| 09/03 | 3,214 | 3,333 | 3,214 | 3,219 | -0.29% | 840 | 443億1011万 | -3.74% | 14.99 | 1.07 |
| 09/02 | 3,238 | 3,238 | 3,143 | 3,229 | -0.29% | 1,785 | 444億4120万 | -3.8% | 15.03 | 1.07 |
| 09/01 | 3,286 | 3,286 | 3,238 | 3,238 | -1.45% | 1,260 | 445億7230万 | -4% | 15.08 | 1.08 |
| 08/31 | 3,271 | 3,286 | 3,271 | 3,286 | +2.37% | 840 | 452億2777万 | -3.1% | 15.3 | 1.09 |
| 08/28 | 3,214 | 3,214 | 3,167 | 3,210 | -0.3% | 3,990 | 441億7901万 | -5.88% | 14.95 | 1.07 |
| 08/27 | 3,238 | 3,238 | 3,205 | 3,219 | -0.15% | 1,680 | 443億1011万 | -6.26% | 14.99 | 1.07 |
| 08/26 | 3,243 | 3,243 | 3,181 | 3,224 | +3.68% | 630 | 443億7566万 | -6.66% | 15.01 | 1.07 |
| 08/25 | 3,143 | 3,143 | 3,071 | 3,110 | -2.97% | 840 | 428億252万 | -10.54% | 14.48 | 1.03 |
| 08/24 | 3,276 | 3,276 | 3,195 | 3,205 | -2.46% | 1,365 | 441億1347万 | -8.49% | 14.92 | 1.07 |
| 08/21 | 3,338 | 3,338 | 3,286 | 3,286 | +0.44% | 1,470 | 452億2777万 | -6.74% | 15.3 | 1.09 |
| 08/20 | 3,333 | 3,333 | 3,267 | 3,271 | -2.14% | 2,625 | 450億3113万 | -7.61% | 15.23 | 1.09 |
| 08/19 | 3,338 | 3,348 | 3,338 | 3,343 | -1.27% | 735 | 460億1434万 | -6.05% | 15.57 | 1.11 |
| 08/18 | 3,424 | 3,424 | 3,381 | 3,386 | -0.42% | 525 | 466億427万 | -5.29% | 15.77 | 1.13 |
| 08/17 | 3,481 | 3,481 | 3,400 | 3,400 | -1.38% | 525 | 468億91万 | -5.27% | 15.83 | 1.13 |
| 08/14 | 3,400 | 3,448 | 3,390 | 3,448 | +3.43% | 1,260 | 474億5639万 | -4.23% | 16.05 | 1.15 |
| 08/13 | 3,243 | 3,333 | 3,119 | 3,333 | +3.24% | 3,255 | 458億8325万 | -7.66% | 15.52 | 1.11 |
| 08/12 | 3,219 | 3,286 | 3,219 | 3,229 | -0.88% | 2,940 | 444億4120万 | -10.91% | 15.03 | 1.07 |
| 08/11 | 3,286 | 3,343 | 3,257 | 3,257 | -2.84% | 4,410 | 448億3449万 | -10.57% | 15.17 | 1.08 |
| 08/10 | 3,495 | 3,505 | 3,352 | 3,352 | -4.86% | 5,250 | 461億4544万 | -8.35% | 15.61 | 1.11 |
| 08/06 | 3,510 | 3,524 | 3,510 | 3,524 | +0.27% | 525 | 485億515万 | -4.01% | 16.41 | 1.17 |
| 08/05 | 3,500 | 3,514 | 3,486 | 3,514 | -1.47% | 840 | 483億7405万 | -4.35% | 16.36 | 1.17 |
| 08/04 | 3,586 | 3,586 | 3,567 | 3,567 | -0.93% | 420 | 490億9508万 | -3.05% | 16.61 | 1.19 |
| 08/03 | 3,605 | 3,605 | 3,538 | 3,600 | +0.8% | 315 | 495億5391万 | -2.23% | 16.76 | 1.2 |
| 07/31 | 3,571 | 3,571 | 3,571 | 3,571 | 0% | 105 | 491億6062万 | -3% | 16.63 | 1.19 |
| 07/30 | 3,529 | 3,571 | 3,529 | 3,571 | +1.08% | 945 | 491億6062万 | -2.98% | 16.63 | 1.19 |
| 07/29 | 3,605 | 3,605 | 3,533 | 3,533 | -3.26% | 2,625 | 486億3624万 | -4.09% | 16.45 | 1.17 |
| 07/28 | 3,633 | 3,652 | 3,619 | 3,652 | -1.16% | 2,625 | 502億7493万 | -1.05% | 17.01 | 1.21 |
| 07/27 | 3,719 | 3,729 | 3,695 | 3,695 | -1.4% | 1,470 | 508億6486万 | +0.03% | 17.21 | 1.23 |
| 07/24 | 3,733 | 3,752 | 3,733 | 3,748 | -1.38% | 945 | 515億8588万 | +1.42% | 17.45 | 1.25 |
| 07/23 | 3,781 | 3,805 | 3,781 | 3,800 | +1.53% | 1,680 | 523億690万 | +2.81% | 17.7 | 1.26 |
| 07/22 | 3,743 | 3,743 | 3,743 | 3,743 | -0.25% | 105 | 515億2033万 | +1.32% | 17.43 | 1.24 |
| 07/21 | 3,752 | 3,752 | 3,752 | 3,752 | -0.13% | 630 | 516億5143万 | +1.55% | 17.47 | 1.25 |
| 07/17 | 3,757 | 3,757 | 3,752 | 3,757 | +0.13% | 735 | 517億1698万 | +1.71% | 17.5 | 1.25 |
| 07/16 | 3,733 | 3,752 | 3,733 | 3,752 | +1.03% | 945 | 516億5143万 | +1.69% | 17.47 | 1.25 |
| 07/15 | 3,733 | 3,738 | 3,667 | 3,714 | 0% | 1,890 | 511億2705万 | +0.82% | 17.3 | 1.23 |
| 07/14 | 3,752 | 3,752 | 3,695 | 3,714 | -1.02% | 1,680 | 511億2705万 | +0.82% | 17.3 | 1.23 |
| 07/13 | 3,752 | 3,757 | 3,719 | 3,752 | 0% | 1,260 | 516億5143万 | +1.99% | 17.47 | 1.25 |
| 07/10 | 3,762 | 3,762 | 3,738 | 3,752 | +2.34% | 7,980 | 516億5143万 | +2.13% | 17.47 | 1.25 |
| 07/09 | 3,690 | 3,690 | 3,619 | 3,667 | -1.16% | 2,100 | 504億7157万 | +0.1% | 17.07 | 1.22 |
| 07/08 | 3,705 | 3,714 | 3,690 | 3,710 | +0.78% | 525 | 510億6150万 | +1.52% | 17.27 | 1.23 |
| 07/06 | 3,667 | 3,690 | 3,667 | 3,681 | +0.52% | 1,260 | 506億6822万 | +1.07% | 17.14 | 1.22 |
| 07/03 | 3,671 | 3,676 | 3,662 | 3,662 | -0.26% | 1,050 | 504億603万 | +0.82% | 17.05 | 1.22 |
| 07/02 | 3,705 | 3,705 | 3,671 | 3,671 | +0.13% | 630 | 505億3712万 | +1.34% | 17.1 | 1.22 |
| 07/01 | 3,619 | 3,667 | 3,614 | 3,667 | +1.85% | 1,785 | 504億7157万 | +1.46% | 17.07 | 1.22 |
| 06/30 | 3,581 | 3,600 | 3,581 | 3,600 | -1.31% | 840 | 495億5391万 | -0.17% | 16.76 | 1.2 |
| 06/29 | 3,648 | 3,648 | 3,648 | 3,648 | +0.26% | 2,415 | 502億938万 | +1.35% | 16.99 | 1.21 |
