株価チャート
2015/07/03~2015/11/30
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 | 7/1, 株式併合 10→1 |
2015 |
11/30 | 1,420 | 1,430 | 1,410 | 1,420 | +0.71% | 14,000 | 146億3579万 | +1.87% | 40.62 | 0.63 |
11/27 | 1,430 | 1,430 | 1,410 | 1,410 | -1.4% | 20,900 | 145億3272万 | +1.29% | 40.33 | 0.63 |
11/26 | 1,420 | 1,430 | 1,420 | 1,430 | +0.7% | 19,600 | 147億3886万 | +2.88% | 40.91 | 0.64 |
11/25 | 1,410 | 1,430 | 1,400 | 1,420 | 0% | 14,400 | 146億3579万 | +2.45% | 40.62 | 0.63 |
11/24 | 1,410 | 1,420 | 1,410 | 1,420 | +1.43% | 22,000 | 146億3579万 | +2.68% | 40.62 | 0.63 |
11/20 | 1,400 | 1,410 | 1,390 | 1,400 | 0% | 13,000 | 144億2965万 | +1.38% | 40.05 | 0.62 |
11/19 | 1,400 | 1,410 | 1,390 | 1,400 | 0% | 14,300 | 144億2965万 | +1.52% | 40.05 | 0.62 |
11/18 | 1,400 | 1,410 | 1,390 | 1,400 | +0.72% | 16,600 | 144億2965万 | +1.67% | 40.05 | 0.62 |
11/17 | 1,440 | 1,450 | 1,390 | 1,390 | -3.47% | 44,100 | 143億2658万 | +1.02% | 39.76 | 0.62 |
11/16 | 1,390 | 1,440 | 1,390 | 1,440 | +1.41% | 23,600 | 148億4192万 | +4.73% | 41.19 | 0.64 |
11/13 | 1,420 | 1,430 | 1,410 | 1,420 | -0.7% | 9,300 | 146億3579万 | +3.5% | 40.62 | 0.63 |
11/12 | 1,420 | 1,430 | 1,400 | 1,430 | +1.42% | 16,400 | 147億3886万 | +4.46% | 40.91 | 0.64 |
11/11 | 1,400 | 1,420 | 1,400 | 1,410 | +0.71% | 14,700 | 145億3272万 | +3.15% | 40.33 | 0.63 |
11/10 | 1,390 | 1,410 | 1,390 | 1,400 | -0.71% | 10,900 | 144億2965万 | +2.56% | 40.05 | 0.62 |
11/09 | 1,400 | 1,420 | 1,400 | 1,410 | +0.71% | 27,100 | 145億3272万 | +3.52% | 40.33 | 0.63 |
11/06 | 1,370 | 1,400 | 1,370 | 1,400 | +2.94% | 19,300 | 144億2965万 | +3.09% | 40.05 | 0.62 |
11/05 | 1,350 | 1,380 | 1,350 | 1,360 | +1.49% | 15,200 | 140億1737万 | +0.44% | 38.9 | 0.6 |
11/04 | 1,360 | 1,360 | 1,340 | 1,340 | -0.74% | 11,900 | 138億1123万 | -0.74% | 38.33 | 0.6 |
11/02 | 1,360 | 1,360 | 1,340 | 1,350 | -0.74% | 13,500 | 139億1430万 | +0.07% | 38.62 | 0.6 |
10/30 | 1,380 | 1,380 | 1,360 | 1,360 | -0.73% | 15,000 | 140億1737万 | +0.97% | 38.9 | 0.6 |
10/29 | 1,380 | 1,380 | 1,360 | 1,370 | +0.74% | 8,400 | 141億2044万 | +1.93% | 39.19 | 0.61 |
10/28 | 1,360 | 1,370 | 1,360 | 1,360 | -0.73% | 3,100 | 140億1737万 | +1.42% | 38.9 | 0.6 |
10/27 | 1,380 | 1,380 | 1,360 | 1,370 | 0% | 7,500 | 141億2044万 | +2.32% | 39.19 | 0.61 |
10/26 | 1,370 | 1,380 | 1,360 | 1,370 | +0.74% | 9,300 | 141億2044万 | +2.54% | 39.19 | 0.61 |
10/23 | 1,370 | 1,380 | 1,360 | 1,360 | -0.73% | 9,300 | 140億1737万 | +2.03% | 38.9 | 0.6 |
10/22 | 1,360 | 1,370 | 1,350 | 1,370 | +0.74% | 14,600 | 141億2044万 | +3.01% | 39.19 | 0.61 |
10/21 | 1,340 | 1,360 | 1,340 | 1,360 | +1.49% | 9,500 | 140億1737万 | +2.49% | 38.9 | 0.6 |
10/20 | 1,350 | 1,350 | 1,340 | 1,340 | -0.74% | 5,700 | 138億1123万 | +1.21% | 38.33 | 0.6 |
10/19 | 1,350 | 1,350 | 1,340 | 1,350 | -0.74% | 14,000 | 139億1430万 | +2.04% | 38.62 | 0.6 |
10/16 | 1,360 | 1,360 | 1,350 | 1,360 | 0% | 12,800 | 140億1737万 | +3.03% | 38.9 | 0.6 |
10/15 | 1,340 | 1,360 | 1,340 | 1,360 | +0.74% | 15,000 | 140億1737万 | +3.34% | 38.9 | 0.6 |
10/14 | 1,360 | 1,370 | 1,350 | 1,350 | -0.74% | 15,100 | 139億1430万 | +2.82% | 38.62 | 0.6 |
10/13 | 1,360 | 1,370 | 1,350 | 1,360 | -1.45% | 10,500 | 140億1737万 | +3.82% | 38.9 | 0.6 |
10/09 | 1,350 | 1,380 | 1,340 | 1,380 | +2.22% | 14,800 | 142億2351万 | +5.5% | 39.48 | 0.61 |
10/08 | 1,360 | 1,360 | 1,330 | 1,350 | 0% | 14,300 | 139億1430万 | +3.37% | 38.62 | 0.6 |
10/07 | 1,360 | 1,360 | 1,340 | 1,350 | -2.17% | 51,000 | 139億1430万 | +3.37% | 38.62 | 0.6 |
10/06 | 1,410 | 1,430 | 1,360 | 1,380 | +1.47% | 51,100 | 142億2351万 | +5.59% | 39.48 | 0.61 |
10/05 | 1,350 | 1,370 | 1,340 | 1,360 | +3.03% | 32,300 | 140億1737万 | +4.21% | 38.9 | 0.6 |
10/02 | 1,320 | 1,330 | 1,300 | 1,320 | 0% | 10,100 | 136億510万 | +1.3% | 37.76 | 0.59 |
10/01 | 1,300 | 1,330 | 1,300 | 1,320 | +1.54% | 16,300 | 136億510万 | +1.46% | 37.76 | 0.59 |
09/30 | 1,300 | 1,300 | 1,290 | 1,300 | +2.36% | 8,700 | 133億9896万 | -0.15% | 37.19 | 0.58 |
09/29 | 1,290 | 1,300 | 1,270 | 1,270 | -3.05% | 20,800 | 130億8975万 | -2.83% | 36.33 | 0.56 |
09/28 | 1,280 | 1,320 | 1,280 | 1,310 | +0.77% | 8,400 | 135億203万 | -0.38% | 37.47 | 0.58 |
09/25 | 1,270 | 1,300 | 1,260 | 1,300 | +2.36% | 15,700 | 133億9896万 | -1.59% | 37.19 | 0.58 |
09/24 | 1,280 | 1,300 | 1,270 | 1,270 | -3.05% | 18,100 | 130億8975万 | -4.37% | 36.33 | 0.56 |
09/18 | 1,300 | 1,320 | 1,290 | 1,310 | 0% | 24,100 | 135億203万 | -1.95% | 37.47 | 0.58 |
09/17 | 1,310 | 1,310 | 1,300 | 1,310 | +1.55% | 16,800 | 135億203万 | -2.38% | 37.47 | 0.58 |
09/16 | 1,290 | 1,300 | 1,280 | 1,290 | 0% | 15,100 | 132億9589万 | -4.3% | 36.9 | 0.57 |
09/15 | 1,310 | 1,310 | 1,290 | 1,290 | 0% | 9,100 | 132億9589万 | -4.87% | 36.9 | 0.57 |
09/14 | 1,300 | 1,300 | 1,280 | 1,290 | 0% | 14,300 | 132億9589万 | -5.43% | 36.9 | 0.57 |
09/11 | 1,310 | 1,320 | 1,290 | 1,290 | 0% | 35,800 | 132億9589万 | -6.05% | 36.9 | 0.57 |
09/10 | 1,290 | 1,300 | 1,280 | 1,290 | -2.27% | 18,500 | 132億9589万 | -6.72% | 36.9 | 0.57 |
09/09 | 1,290 | 1,320 | 1,280 | 1,320 | +4.76% | 29,800 | 136億510万 | -5.1% | 37.76 | 0.59 |
09/08 | 1,270 | 1,290 | 1,260 | 1,260 | -0.79% | 10,000 | 129億8668万 | -9.81% | 36.04 | 0.56 |
09/07 | 1,250 | 1,290 | 1,240 | 1,270 | -0.78% | 20,700 | 130億8975万 | -9.54% | 36.33 | 0.56 |
09/04 | 1,290 | 1,300 | 1,250 | 1,280 | -0.78% | 46,700 | 131億9282万 | -9.28% | 36.62 | 0.57 |
09/03 | 1,320 | 1,320 | 1,290 | 1,290 | -0.77% | 15,800 | 132億9589万 | -9.03% | 36.9 | 0.57 |
09/02 | 1,280 | 1,310 | 1,270 | 1,300 | -1.52% | 50,100 | 133億9896万 | -8.77% | 37.19 | 0.58 |
09/01 | 1,360 | 1,360 | 1,320 | 1,320 | -3.65% | 42,300 | 136億510万 | -7.76% | 37.76 | 0.59 |
08/31 | 1,360 | 1,370 | 1,350 | 1,370 | +0.74% | 23,300 | 141億2044万 | -4.6% | 39.19 | 0.61 |
08/28 | 1,350 | 1,360 | 1,340 | 1,360 | +2.26% | 22,200 | 140億1737万 | -5.56% | 38.9 | 0.6 |
08/27 | 1,320 | 1,350 | 1,320 | 1,330 | +1.53% | 17,200 | 137億817万 | -7.96% | 38.05 | 0.59 |
08/26 | 1,310 | 1,320 | 1,280 | 1,310 | +2.34% | 37,900 | 135億203万 | -9.78% | 37.47 | 0.58 |
08/25 | 1,300 | 1,340 | 1,260 | 1,280 | -4.48% | 60,500 | 131億9282万 | -12.27% | 36.62 | 0.57 |
08/24 | 1,390 | 1,400 | 1,330 | 1,340 | -6.29% | 126,000 | 138億1123万 | -8.72% | 38.33 | 0.6 |
08/21 | 1,450 | 1,450 | 1,420 | 1,430 | -2.05% | 65,600 | 147億3886万 | -2.99% | 40.91 | 0.64 |
08/20 | 1,460 | 1,480 | 1,450 | 1,460 | -0.68% | 21,200 | 150億4806万 | -1.15% | 41.76 | 0.65 |
08/19 | 1,480 | 1,490 | 1,460 | 1,470 | -0.68% | 26,700 | 151億5113万 | -0.54% | 42.05 | 0.65 |
08/18 | 1,470 | 1,510 | 1,470 | 1,480 | +1.37% | 45,200 | 152億5420万 | +0.14% | 42.34 | 0.66 |
08/17 | 1,460 | 1,470 | 1,450 | 1,460 | 0% | 15,800 | 150億4806万 | -1.22% | 41.76 | 0.65 |
08/14 | 1,470 | 1,470 | 1,450 | 1,460 | -0.68% | 19,500 | 150億4806万 | -1.22% | 41.76 | 0.65 |
08/13 | 1,480 | 1,480 | 1,450 | 1,470 | 0% | 32,000 | 151億5113万 | -0.68% | 42.05 | 0.65 |
08/12 | 1,500 | 1,500 | 1,470 | 1,470 | -2% | 28,800 | 151億5113万 | -0.88% | 42.05 | 0.65 |
08/11 | 1,520 | 1,520 | 1,480 | 1,500 | -0.66% | 26,000 | 154億6034万 | +0.67% | 42.91 | 0.67 |
08/10 | 1,530 | 1,540 | 1,500 | 1,510 | -2.58% | 47,900 | 155億6341万 | +1.14% | 43.19 | 0.67 |
08/07 | 1,490 | 1,570 | 1,480 | 1,550 | +4.03% | 114,000 | 159億7568万 | +3.61% | 44.34 | 0.69 |
08/06 | 1,460 | 1,500 | 1,450 | 1,490 | +2.05% | 33,600 | 153億5727万 | -0.6% | 42.62 | 0.66 |
08/05 | 1,450 | 1,490 | 1,440 | 1,460 | +1.39% | 52,800 | 150億4806万 | -2.86% | 41.76 | 0.65 |
08/04 | 1,450 | 1,460 | 1,440 | 1,440 | -0.69% | 18,500 | 148億4192万 | -4.19% | 41.19 | 0.64 |
08/03 | 1,450 | 1,460 | 1,440 | 1,450 | 0% | 20,100 | 149億4499万 | -3.53% | 41.48 | 0.64 |
07/31 | 1,460 | 1,460 | 1,450 | 1,450 | -0.68% | 19,900 | 149億4499万 | -3.65% | 41.48 | 0.64 |
07/30 | 1,460 | 1,460 | 1,450 | 1,460 | +0.69% | 26,900 | 150億4806万 | -3.12% | 41.76 | 0.65 |
07/29 | 1,470 | 1,470 | 1,450 | 1,450 | -0.68% | 19,000 | 149億4499万 | -3.91% | 41.48 | 0.64 |
07/28 | 1,470 | 1,470 | 1,440 | 1,460 | -0.68% | 44,200 | 150億4806万 | -3.31% | 41.76 | 0.65 |
07/27 | 1,480 | 1,490 | 1,470 | 1,470 | -0.68% | 36,900 | 151億5113万 | -2.65% | 42.05 | 0.65 |
07/24 | 1,490 | 1,490 | 1,480 | 1,480 | -1.33% | 30,300 | 152億5420万 | -1.92% | 42.34 | 0.66 |
07/23 | 1,490 | 1,500 | 1,480 | 1,500 | +0.67% | 25,700 | 154億6034万 | -0.46% | 42.91 | 0.67 |
07/22 | 1,490 | 1,500 | 1,480 | 1,490 | -1.32% | 69,900 | 153億5727万 | -1.06% | 42.62 | 0.66 |
07/21 | 1,500 | 1,510 | 1,480 | 1,510 | +1.34% | 40,600 | 155億6341万 | +0.4% | 43.19 | 0.67 |
07/17 | 1,500 | 1,530 | 1,480 | 1,490 | -0.67% | 93,400 | 153億5727万 | -0.8% | 42.62 | 0.66 |
07/16 | 1,470 | 1,500 | 1,460 | 1,500 | +2.04% | 51,900 | 154億6034万 | 0% | 42.91 | 0.67 |
07/15 | 1,480 | 1,480 | 1,450 | 1,470 | -0.68% | 48,700 | 151億5113万 | -1.87% | 42.05 | 0.65 |
07/14 | 1,520 | 1,520 | 1,440 | 1,480 | -0.67% | 77,700 | 152億5420万 | -1.14% | 42.34 | 0.66 |
07/13 | 1,460 | 1,500 | 1,460 | 1,490 | +2.76% | 57,100 | 153億5727万 | -0.33% | 42.62 | 0.66 |
07/10 | 1,490 | 1,500 | 1,440 | 1,450 | -3.33% | 80,000 | 149億4499万 | -2.88% | 41.48 | 0.64 |
07/09 | 1,510 | 1,520 | 1,400 | 1,500 | -3.85% | 186,600 | 154億6034万 | +0.47% | 42.91 | 0.67 |
07/08 | 1,640 | 1,660 | 1,540 | 1,560 | -4.29% | 181,000 | 160億7875万 | +4.63% | 44.62 | 0.69 |
07/07 | 1,640 | 1,670 | 1,600 | 1,630 | +2.52% | 162,000 | 168億23万 | +9.62% | 46.63 | 0.72 |
07/06 | 1,570 | 1,620 | 1,540 | 1,590 | +1.27% | 93,200 | 163億8796万 | +7.43% | 45.48 | 0.71 |
07/03 | 1,620 | 1,630 | 1,550 | 1,570 | -3.68% | 119,900 | 161億8182万 | +6.51% | 44.91 | 0.7 |