株価チャート
2015/05/15~2015/10/07
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 | 1/1, 株式分割 1→1.3 |
2015 |
10/07 | 1,115 | 1,118 | 1,090 | 1,106 | -0.07% | 21,060 | 158億9709万 | +4.55% | 4.78 | 0.72 |
10/06 | 1,115 | 1,119 | 1,095 | 1,107 | -0.96% | 36,270 | 159億814万 | +4.53% | 4.78 | 0.72 |
10/05 | 1,075 | 1,118 | 1,075 | 1,118 | +5.37% | 43,160 | 160億6291万 | +5.94% | 4.83 | 0.73 |
10/02 | 1,042 | 1,061 | 1,042 | 1,061 | +1.92% | 11,570 | 152億4484万 | +1.12% | 4.58 | 0.69 |
10/01 | 1,043 | 1,053 | 1,012 | 1,041 | +0.89% | 64,090 | 149億5741万 | -0.31% | 4.5 | 0.68 |
09/30 | 1,030 | 1,038 | 1,022 | 1,032 | +2.29% | 23,010 | 148億2475万 | -1% | 4.46 | 0.67 |
09/29 | 1,030 | 1,030 | 1,008 | 1,008 | -4.31% | 18,720 | 144億9310万 | -3.59% | 4.36 | 0.66 |
09/28 | 1,073 | 1,073 | 1,048 | 1,054 | -1.93% | 13,130 | 151億4535万 | +0.27% | 4.55 | 0.69 |
09/25 | 1,066 | 1,076 | 1,048 | 1,075 | +4.1% | 26,910 | 154億4383万 | +1.86% | 4.64 | 0.7 |
09/24 | 1,062 | 1,069 | 1,031 | 1,032 | -5.09% | 20,410 | 148億3581万 | -2.43% | 4.46 | 0.67 |
09/18 | 1,077 | 1,088 | 1,062 | 1,088 | +0.28% | 27,690 | 156億3177万 | +2.32% | 4.7 | 0.71 |
09/17 | 1,072 | 1,085 | 1,058 | 1,085 | +1.22% | 42,770 | 155億8755万 | +1.84% | 4.69 | 0.71 |
09/16 | 1,068 | 1,075 | 1,056 | 1,072 | +1.31% | 24,830 | 153億9961万 | +0.33% | 4.63 | 0.7 |
09/15 | 1,068 | 1,070 | 1,056 | 1,058 | -0.94% | 10,270 | 152億62万 | -1.15% | 4.57 | 0.69 |
09/14 | 1,069 | 1,072 | 1,050 | 1,068 | +1.68% | 39,130 | 153億4434万 | -0.68% | 4.61 | 0.7 |
09/11 | 1,030 | 1,050 | 1,018 | 1,050 | +1.79% | 16,900 | 150億9007万 | -2.69% | 4.54 | 0.69 |
09/10 | 1,012 | 1,038 | 999 | 1,032 | +0.83% | 40,430 | 148億2475万 | -4.75% | 4.46 | 0.67 |
09/09 | 1,012 | 1,028 | 1,007 | 1,023 | +5.3% | 33,150 | 147億315万 | -6.05% | 4.42 | 0.67 |
09/08 | 1,006 | 1,015 | 966 | 972 | -3.66% | 30,810 | 139億6246万 | -11.19% | 4.2 | 0.63 |
09/07 | 1,005 | 1,019 | 985 | 1,008 | -2.96% | 37,050 | 144億9310万 | -8.49% | 4.36 | 0.66 |
09/04 | 1,068 | 1,068 | 1,015 | 1,039 | -3.43% | 30,160 | 149億3530万 | -6.21% | 4.49 | 0.68 |
09/03 | 1,062 | 1,084 | 1,055 | 1,076 | +2.12% | 44,980 | 154億6594万 | -3.31% | 4.65 | 0.7 |
09/02 | 1,077 | 1,088 | 1,054 | 1,054 | -3.72% | 54,600 | 151億4535万 | -5.65% | 4.55 | 0.69 |
09/01 | 1,088 | 1,106 | 1,088 | 1,095 | -1.04% | 68,120 | 157億3126万 | -2.44% | 4.73 | 0.71 |
08/31 | 1,108 | 1,114 | 1,098 | 1,106 | -0.83% | 42,380 | 158億9709万 | -1.68% | 4.78 | 0.72 |
08/28 | 1,038 | 1,117 | 1,038 | 1,115 | +9.02% | 76,960 | 160億2975万 | -1.12% | 4.82 | 0.73 |
08/27 | 1,004 | 1,035 | 1,004 | 1,023 | +5.64% | 58,240 | 147億315万 | -9.62% | 4.42 | 0.67 |
08/26 | 923 | 983 | 923 | 968 | +5.8% | 46,930 | 139億1824万 | -15.05% | 4.18 | 0.63 |
08/25 | 917 | 994 | 900 | 915 | -9.23% | 138,450 | 131億5545万 | -20.4% | 3.95 | 0.6 |
08/24 | 1,068 | 1,088 | 998 | 1,008 | -9.52% | 114,140 | 144億9310万 | -13.29% | 4.36 | 0.66 |
08/21 | 1,108 | 1,132 | 1,085 | 1,115 | -2.56% | 111,020 | 160億1869万 | -4.82% | 4.82 | 0.73 |
08/20 | 1,140 | 1,158 | 1,140 | 1,144 | -0.07% | 27,430 | 164億3878万 | -2.65% | 4.94 | 0.75 |
08/19 | 1,150 | 1,156 | 1,142 | 1,145 | -0.67% | 23,660 | 164億4984万 | -2.83% | 4.94 | 0.75 |
08/18 | 1,158 | 1,162 | 1,152 | 1,152 | -0.33% | 10,140 | 165億6039万 | -2.43% | 4.98 | 0.75 |
08/17 | 1,140 | 1,157 | 1,140 | 1,156 | +1.42% | 15,080 | 166億1566万 | -2.27% | 4.99 | 0.75 |
08/14 | 1,148 | 1,155 | 1,136 | 1,140 | -1.4% | 12,090 | 163億8351万 | -3.72% | 4.92 | 0.74 |
08/13 | 1,144 | 1,156 | 1,138 | 1,156 | +1.42% | 25,870 | 166億1566万 | -2.52% | 4.99 | 0.75 |
08/12 | 1,165 | 1,167 | 1,135 | 1,140 | -2.31% | 80,080 | 163億8351万 | -4.04% | 4.92 | 0.74 |
08/11 | 1,168 | 1,177 | 1,165 | 1,167 | -0.2% | 29,900 | 167億7043万 | -2.1% | 5.04 | 0.76 |
08/10 | 1,184 | 1,187 | 1,163 | 1,169 | +0.53% | 80,470 | 168億360万 | -2.16% | 5.05 | 0.76 |
08/07 | 1,165 | 1,177 | 1,154 | 1,163 | -0.13% | 39,260 | 167億1516万 | -3% | 5.02 | 0.76 |
08/06 | 1,159 | 1,169 | 1,154 | 1,165 | +0.66% | 45,760 | 167億3727万 | -3.19% | 5.03 | 0.76 |
08/05 | 1,160 | 1,165 | 1,154 | 1,157 | -0.59% | 35,490 | 166億2672万 | -4.15% | 5 | 0.76 |
08/04 | 1,186 | 1,186 | 1,162 | 1,164 | -0.85% | 67,730 | 167億2621万 | -3.81% | 5.03 | 0.76 |
08/03 | 1,175 | 1,188 | 1,171 | 1,174 | +0.99% | 33,150 | 168億6993万 | -3.07% | 5.07 | 0.77 |
07/31 | 1,169 | 1,169 | 1,160 | 1,162 | -1.11% | 27,430 | 167億410万 | -4.34% | 5.02 | 0.76 |
07/30 | 1,162 | 1,177 | 1,162 | 1,175 | +0.99% | 21,580 | 168億9204万 | -3.5% | 5.08 | 0.77 |
07/29 | 1,181 | 1,183 | 1,157 | 1,164 | -1.24% | 20,020 | 167億2621万 | -4.76% | 5.03 | 0.76 |
07/28 | 1,162 | 1,182 | 1,160 | 1,178 | -0.91% | 26,780 | 169億3626万 | -3.8% | 5.09 | 0.77 |
07/27 | 1,199 | 1,207 | 1,185 | 1,189 | -1.47% | 66,690 | 170億9103万 | -3.16% | 5.14 | 0.78 |
07/24 | 1,212 | 1,218 | 1,206 | 1,207 | -0.63% | 10,660 | 173億4529万 | -1.88% | 5.21 | 0.79 |
07/23 | 1,228 | 1,228 | 1,213 | 1,215 | -1.13% | 14,560 | 174億5584万 | -1.33% | 5.25 | 0.79 |
07/22 | 1,232 | 1,232 | 1,224 | 1,228 | -0.37% | 8,060 | 176億5483万 | -0.29% | 5.31 | 0.8 |
07/21 | 1,221 | 1,238 | 1,220 | 1,233 | +1.01% | 21,840 | 177億2116万 | +0.09% | 5.33 | 0.81 |
07/17 | 1,210 | 1,226 | 1,210 | 1,221 | +0.95% | 28,860 | 175億4428万 | -0.99% | 5.27 | 0.8 |
07/16 | 1,214 | 1,216 | 1,202 | 1,209 | -0.44% | 32,760 | 173億7846万 | -2.09% | 5.22 | 0.79 |
07/15 | 1,223 | 1,223 | 1,200 | 1,215 | -0.32% | 23,010 | 174億5584万 | -1.73% | 5.25 | 0.79 |
07/14 | 1,223 | 1,234 | 1,211 | 1,218 | +1.28% | 32,760 | 175億1112万 | -1.42% | 5.26 | 0.8 |
07/13 | 1,185 | 1,208 | 1,185 | 1,203 | +1.23% | 39,260 | 172億9002万 | -2.66% | 5.2 | 0.79 |
07/10 | 1,172 | 1,192 | 1,143 | 1,188 | +1.05% | 90,350 | 170億7997万 | -4.08% | 5.13 | 0.78 |
07/09 | 1,155 | 1,190 | 1,103 | 1,176 | -2.49% | 114,010 | 169億309万 | -5.3% | 5.08 | 0.77 |
07/08 | 1,252 | 1,252 | 1,198 | 1,206 | -3.69% | 91,260 | 173億3424万 | -3.12% | 5.21 | 0.79 |
07/07 | 1,243 | 1,261 | 1,239 | 1,252 | +0.74% | 24,050 | 179億9754万 | +0.51% | 5.41 | 0.82 |
07/06 | 1,258 | 1,265 | 1,235 | 1,243 | -1.88% | 37,570 | 178億6488万 | -0.23% | 5.37 | 0.81 |
07/03 | 1,260 | 1,267 | 1,245 | 1,267 | +0.49% | 36,920 | 182億758万 | +1.76% | 5.47 | 0.83 |
07/02 | 1,260 | 1,261 | 1,247 | 1,261 | +0.24% | 29,510 | 181億1914万 | +1.35% | 5.45 | 0.82 |
07/01 | 1,236 | 1,258 | 1,235 | 1,258 | +2.19% | 34,970 | 180億7492万 | +1.18% | 5.43 | 0.82 |
06/30 | 1,219 | 1,232 | 1,211 | 1,231 | +1.85% | 72,410 | 176億8800万 | -0.82% | 5.32 | 0.8 |
06/29 | 1,226 | 1,232 | 1,194 | 1,208 | -3.86% | 49,270 | 173億6740万 | -2.54% | 5.22 | 0.79 |
06/26 | 1,252 | 1,257 | 1,244 | 1,257 | -0.06% | 33,410 | 180億6387万 | +1.36% | 5.43 | 0.82 |
06/25 | 1,254 | 1,263 | 1,247 | 1,258 | +0.12% | 26,130 | 180億7492万 | +1.59% | 5.43 | 0.82 |
06/24 | 1,247 | 1,266 | 1,247 | 1,256 | +0.06% | 65,390 | 180億5281万 | +1.63% | 5.43 | 0.82 |
06/23 | 1,247 | 1,269 | 1,241 | 1,255 | +1.75% | 72,020 | 180億4176万 | +1.65% | 5.42 | 0.82 |
06/22 | 1,235 | 1,243 | 1,232 | 1,234 | -0.62% | 30,810 | 177億3222万 | -0.01% | 5.33 | 0.81 |
06/19 | 1,231 | 1,245 | 1,227 | 1,242 | +0.62% | 24,570 | 178億4277万 | +0.61% | 5.36 | 0.81 |
06/18 | 1,242 | 1,242 | 1,223 | 1,234 | -0.68% | 27,950 | 177億3222万 | -0.01% | 5.33 | 0.81 |
06/17 | 1,241 | 1,250 | 1,231 | 1,242 | +0.12% | 19,630 | 178億5382万 | +0.75% | 5.37 | 0.81 |
06/16 | 1,249 | 1,251 | 1,235 | 1,241 | -0.92% | 29,770 | 178億3171万 | +0.79% | 5.36 | 0.81 |
06/15 | 1,265 | 1,265 | 1,248 | 1,252 | -0.43% | 34,970 | 179億9754万 | +1.65% | 5.41 | 0.82 |
06/12 | 1,242 | 1,260 | 1,242 | 1,258 | +2.06% | 31,980 | 180億7492万 | +2% | 5.43 | 0.82 |
06/11 | 1,235 | 1,238 | 1,232 | 1,232 | +0.75% | 15,600 | 177億1011万 | +0.02% | 5.32 | 0.8 |
06/10 | 1,235 | 1,245 | 1,215 | 1,223 | -0.93% | 35,230 | 175億7745万 | -0.8% | 5.28 | 0.8 |
06/09 | 1,256 | 1,258 | 1,235 | 1,235 | -2.13% | 30,420 | 177億4327万 | +0.05% | 5.33 | 0.81 |
06/08 | 1,265 | 1,267 | 1,257 | 1,262 | +0.49% | 31,070 | 181億3020万 | +2.23% | 5.45 | 0.82 |
06/05 | 1,258 | 1,258 | 1,251 | 1,255 | -0.18% | 23,270 | 180億4176万 | +1.65% | 5.42 | 0.82 |
06/04 | 1,245 | 1,265 | 1,245 | 1,258 | +0.93% | 49,790 | 180億7492万 | +1.84% | 5.43 | 0.82 |
06/03 | 1,237 | 1,256 | 1,235 | 1,246 | +0.43% | 30,550 | 179億910万 | +0.82% | 5.38 | 0.81 |
06/02 | 1,227 | 1,242 | 1,226 | 1,241 | +1% | 18,460 | 178億3171万 | +0.3% | 5.36 | 0.81 |
06/01 | 1,227 | 1,233 | 1,215 | 1,228 | +0.13% | 35,230 | 176億5483万 | -0.77% | 5.31 | 0.8 |
05/29 | 1,242 | 1,252 | 1,225 | 1,227 | -1.66% | 72,020 | 176億3272万 | -0.89% | 5.3 | 0.8 |
05/28 | 1,239 | 1,262 | 1,230 | 1,248 | +3.25% | 97,110 | 179億3121万 | +0.78% | 5.39 | 0.81 |
05/27 | 1,212 | 1,220 | 1,206 | 1,208 | -0.32% | 23,660 | 173億6740万 | -2.39% | 5.22 | 0.79 |
05/26 | 1,201 | 1,212 | 1,192 | 1,212 | +0.9% | 50,310 | 174億2268万 | -2.08% | 5.24 | 0.79 |
05/25 | 1,208 | 1,216 | 1,198 | 1,202 | -0.26% | 31,590 | 172億6791万 | -3.1% | 5.19 | 0.78 |
05/22 | 1,213 | 1,268 | 1,197 | 1,205 | -1.01% | 108,680 | 173億1213万 | -3.01% | 5.2 | 0.79 |
05/21 | 1,228 | 1,235 | 1,217 | 1,217 | -0.82% | 24,830 | 174億8901万 | -2.1% | 5.26 | 0.79 |
05/20 | 1,235 | 1,238 | 1,221 | 1,227 | -0.56% | 39,780 | 176億3272万 | -1.21% | 5.3 | 0.8 |
05/19 | 1,237 | 1,246 | 1,233 | 1,234 | -0.06% | 45,890 | 177億3222万 | -0.5% | 5.33 | 0.81 |
05/18 | 1,235 | 1,238 | 1,225 | 1,235 | +1.2% | 40,690 | 177億4327万 | -0.19% | 5.33 | 0.81 |
05/15 | 1,212 | 1,222 | 1,208 | 1,220 | +1.02% | 18,590 | 175億3323万 | -1.13% | 5.27 | 0.8 |