株価チャート
2015/05/26～2015/10/19
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 | 10/1, 株式併合 2→1 |
| 2015 |
| 10/19 | 1,876 | 1,890 | 1,828 | 1,864 | +0.11% | 56,500 | 635億7022万 | +0.22% | 10.58 | 1.01 |
| 10/16 | 1,876 | 1,898 | 1,852 | 1,862 | -0.21% | 48,000 | 635億201万 | +0.27% | 10.57 | 1.01 |
| 10/15 | 1,842 | 1,878 | 1,836 | 1,866 | +1.3% | 77,000 | 636億3843万 | +0.48% | 10.59 | 1.01 |
| 10/14 | 1,888 | 1,888 | 1,830 | 1,842 | -2.64% | 86,500 | 628億1993万 | -0.86% | 10.45 | 1 |
| 10/13 | 1,846 | 1,908 | 1,844 | 1,892 | +1.61% | 145,500 | 645億2514万 | +1.61% | 10.74 | 1.02 |
| 10/09 | 1,838 | 1,872 | 1,836 | 1,862 | +2.31% | 93,000 | 635億201万 | -0.05% | 10.57 | 1.01 |
| 10/08 | 1,852 | 1,878 | 1,814 | 1,820 | -1.52% | 99,500 | 620億6964万 | -2.52% | 10.33 | 0.98 |
| 10/07 | 1,840 | 1,854 | 1,834 | 1,848 | +0.43% | 81,000 | 630億2455万 | -1.44% | 10.49 | 1 |
| 10/06 | 1,836 | 1,864 | 1,832 | 1,840 | +1.66% | 82,500 | 627億5172万 | -2.13% | 10.44 | 0.99 |
| 10/05 | 1,832 | 1,832 | 1,796 | 1,810 | +1.46% | 162,500 | 617億2859万 | -3.77% | 10.27 | 0.98 |
| 10/02 | 1,832 | 1,858 | 1,776 | 1,784 | -4.19% | 161,500 | 608億4189万 | -5.16% | 10.12 | 0.96 |
| 10/01 | 1,844 | 1,876 | 1,822 | 1,862 | +2.53% | 106,000 | 635億201万 | -0.96% | 10.57 | 1.01 |
| 09/30 | 1,770 | 1,826 | 1,756 | 1,816 | +2.95% | 123,000 | 619億3322万 | -3.3% | 10.31 | 0.98 |
| 09/29 | 1,800 | 1,800 | 1,742 | 1,764 | -3.61% | 221,500 | 601億5980万 | -6.27% | 10.01 | 0.95 |
| 09/28 | 1,816 | 1,904 | 1,796 | 1,830 | +0.33% | 211,000 | 624億1068万 | -3.28% | 10.39 | 0.99 |
| 09/25 | 1,814 | 1,828 | 1,786 | 1,824 | -0.65% | 119,000 | 622億605万 | -4.05% | 10.35 | 0.99 |
| 09/24 | 1,882 | 1,904 | 1,832 | 1,836 | -5.46% | 125,000 | 626億1530万 | -3.82% | 10.42 | 0.99 |
| 09/18 | 1,922 | 1,952 | 1,896 | 1,942 | -2.61% | 109,500 | 662億3035万 | +1.41% | 11.02 | 1.05 |
| 09/17 | 1,884 | 1,998 | 1,880 | 1,994 | +4.18% | 159,000 | 680億377万 | +4.13% | 11.32 | 1.08 |
| 09/16 | 1,868 | 1,914 | 1,864 | 1,914 | +2.46% | 99,000 | 652億7543万 | +0.1% | 10.86 | 1.03 |
| 09/15 | 1,860 | 1,900 | 1,852 | 1,868 | +0.43% | 79,000 | 637億664万 | -2.4% | 10.6 | 1.01 |
| 09/14 | 1,888 | 1,898 | 1,846 | 1,860 | -2.31% | 79,500 | 634億3380万 | -2.97% | 10.56 | 1.01 |
| 09/11 | 1,868 | 1,912 | 1,868 | 1,904 | +0.32% | 89,500 | 649億3439万 | -0.83% | 10.81 | 1.03 |
| 09/10 | 1,862 | 1,934 | 1,832 | 1,898 | +0.32% | 93,000 | 647億2976万 | -1.25% | 10.77 | 1.03 |
| 09/09 | 1,870 | 1,892 | 1,838 | 1,892 | +4.99% | 73,500 | 645億2514万 | -1.77% | 10.74 | 1.02 |
| 09/08 | 1,864 | 1,866 | 1,782 | 1,802 | -3.12% | 151,500 | 614億5576万 | -6.68% | 10.23 | 0.97 |
| 09/07 | 1,878 | 1,900 | 1,848 | 1,860 | -1.27% | 165,000 | 634億3380万 | -3.93% | 10.56 | 1.01 |
| 09/04 | 1,936 | 1,944 | 1,876 | 1,884 | -2.69% | 127,000 | 642億5230万 | -2.99% | 10.69 | 1.02 |
| 09/03 | 1,960 | 1,974 | 1,928 | 1,936 | +0.62% | 90,000 | 660億2572万 | -0.46% | 10.99 | 1.05 |
| 09/02 | 1,960 | 1,990 | 1,914 | 1,924 | -2.04% | 93,500 | 656億1647万 | -1.03% | 10.92 | 1.04 |
| 09/01 | 1,998 | 2,016 | 1,948 | 1,964 | -2.19% | 234,000 | 669億8064万 | +0.98% | 11.15 | 1.06 |
| 08/31 | 1,992 | 2,010 | 1,952 | 2,008 | +1.83% | 160,500 | 684億8123万 | +3.4% | 11.4 | 1.09 |
| 08/28 | 1,926 | 1,982 | 1,892 | 1,972 | +5.68% | 118,000 | 672億5347万 | +1.75% | 11.19 | 1.07 |
| 08/27 | 1,840 | 1,878 | 1,810 | 1,866 | +1.86% | 94,000 | 636億3843万 | -3.57% | 10.59 | 1.01 |
| 08/26 | 1,768 | 1,838 | 1,764 | 1,832 | +4.57% | 79,000 | 624億7889万 | -5.52% | 10.4 | 0.99 |
| 08/25 | 1,738 | 1,838 | 1,728 | 1,752 | -3.52% | 202,500 | 597億5055万 | -9.78% | 9.94 | 0.95 |
| 08/24 | 1,848 | 1,910 | 1,816 | 1,816 | -4.82% | 200,500 | 619億3322万 | -6.78% | 10.31 | 0.98 |
| 08/21 | 1,980 | 1,986 | 1,898 | 1,908 | -4.7% | 144,000 | 650億7081万 | -2.2% | 10.83 | 1.03 |
| 08/20 | 2,064 | 2,064 | 1,998 | 2,002 | -3.29% | 97,500 | 682億7660万 | +2.61% | 11.36 | 1.08 |
| 08/19 | 2,018 | 2,080 | 2,006 | 2,070 | +2.17% | 185,500 | 705億9569万 | +6.32% | 11.75 | 1.12 |
| 08/18 | 1,984 | 2,030 | 1,978 | 2,026 | +2.12% | 79,500 | 690億9510万 | +4.49% | 11.5 | 1.1 |
| 08/17 | 1,950 | 1,996 | 1,928 | 1,984 | +2.48% | 100,500 | 676億6272万 | +2.74% | 11.26 | 1.07 |
| 08/14 | 1,914 | 1,938 | 1,902 | 1,936 | +1.15% | 85,500 | 660億2572万 | +0.73% | 10.99 | 1.05 |
| 08/13 | 1,958 | 1,962 | 1,906 | 1,914 | -2.94% | 81,500 | 652億7543万 | 0% | 10.86 | 1.03 |
| 08/12 | 1,952 | 2,012 | 1,926 | 1,972 | +1.23% | 103,000 | 672億5347万 | +3.3% | 11.19 | 1.07 |
| 08/11 | 1,940 | 1,954 | 1,920 | 1,948 | +1.04% | 71,500 | 664億3497万 | +2.26% | 11.06 | 1.05 |
| 08/10 | 1,940 | 1,950 | 1,916 | 1,928 | -0.82% | 81,000 | 657億5289万 | +1.42% | 10.94 | 1.04 |
| 08/07 | 2,016 | 2,016 | 1,940 | 1,944 | -3.86% | 100,500 | 662億9856万 | +2.32% | 11.03 | 1.05 |
| 08/06 | 2,020 | 2,038 | 2,000 | 2,022 | +0.8% | 159,500 | 689億5868万 | +6.48% | 11.48 | 1.09 |
| 08/05 | 1,962 | 2,018 | 1,942 | 2,006 | +3.83% | 109,000 | 684億1302万 | +5.8% | 11.39 | 1.08 |
| 08/04 | 1,964 | 1,978 | 1,914 | 1,932 | -3.11% | 114,000 | 658億8931万 | +2.06% | 10.97 | 1.04 |
| 08/03 | 1,974 | 2,020 | 1,952 | 1,994 | +1.01% | 115,500 | 680億377万 | +5.34% | 11.32 | 1.08 |
| 07/31 | 1,920 | 1,976 | 1,908 | 1,974 | +4.11% | 77,000 | 673億2168万 | +4.33% | 11.2 | 1.07 |
| 07/30 | 1,946 | 1,946 | 1,894 | 1,896 | -3.17% | 62,500 | 646億6156万 | +0.21% | 10.76 | 1.02 |
| 07/29 | 1,900 | 1,962 | 1,876 | 1,958 | +3.05% | 70,000 | 667億7602万 | +3.27% | 11.11 | 1.06 |
| 07/28 | 1,858 | 1,912 | 1,858 | 1,900 | +0.64% | 42,500 | 647億9797万 | +0.16% | 10.78 | 1.03 |
| 07/27 | 1,900 | 1,920 | 1,884 | 1,888 | -1.46% | 28,500 | 643億8872万 | -0.63% | 10.72 | 1.02 |
| 07/24 | 1,942 | 1,948 | 1,902 | 1,916 | -1.74% | 22,500 | 653億4364万 | +0.68% | 10.87 | 1.04 |
| 07/23 | 1,922 | 1,956 | 1,922 | 1,950 | +2.31% | 39,500 | 665億318万 | +2.47% | 11.07 | 1.05 |
| 07/22 | 1,900 | 1,916 | 1,900 | 1,906 | +0.32% | 30,500 | 650億260万 | +0.16% | 10.82 | 1.03 |
| 07/21 | 1,926 | 1,930 | 1,894 | 1,900 | +0.53% | 36,500 | 647億9797万 | -0.21% | 10.78 | 1.03 |
| 07/17 | 1,914 | 1,920 | 1,890 | 1,890 | -1.36% | 34,000 | 644億5693万 | -0.79% | 10.73 | 1.02 |
| 07/16 | 1,912 | 1,916 | 1,894 | 1,916 | +1.05% | 21,000 | 653億4364万 | +0.47% | 10.87 | 1.04 |
| 07/15 | 1,896 | 1,896 | 1,870 | 1,896 | +0.64% | 27,000 | 646億6156万 | -0.73% | 10.76 | 1.02 |
| 07/14 | 1,866 | 1,894 | 1,846 | 1,884 | +3.86% | 39,500 | 642億5230万 | -1.52% | 10.69 | 1.02 |
| 07/13 | 1,762 | 1,842 | 1,762 | 1,814 | +3.3% | 31,500 | 618億6501万 | -5.32% | 10.3 | 0.98 |
| 07/10 | 1,760 | 1,806 | 1,740 | 1,756 | +0.57% | 80,500 | 598億8697万 | -8.59% | 9.97 | 0.95 |
| 07/09 | 1,770 | 1,782 | 1,716 | 1,746 | -2.78% | 81,000 | 595億4593万 | -9.53% | 9.91 | 0.94 |
| 07/08 | 1,844 | 1,872 | 1,796 | 1,796 | -4.16% | 56,500 | 612億5114万 | -7.33% | 10.19 | 0.97 |
| 07/07 | 1,864 | 1,890 | 1,860 | 1,874 | +2.4% | 50,000 | 639億1126万 | -3.65% | 10.64 | 1.01 |
| 07/06 | 1,904 | 1,904 | 1,830 | 1,830 | -3.89% | 54,000 | 624億1068万 | -6.11% | 10.39 | 0.99 |
| 07/03 | 1,932 | 1,932 | 1,894 | 1,904 | -1.45% | 30,000 | 649億3439万 | -2.61% | 10.81 | 1.03 |
| 07/02 | 1,958 | 1,958 | 1,904 | 1,932 | -0.1% | 37,500 | 658億8931万 | -1.28% | 10.97 | 1.04 |
| 07/01 | 1,956 | 1,968 | 1,930 | 1,934 | -0.31% | 31,000 | 659億5751万 | -1.18% | 10.98 | 1.05 |
| 06/30 | 1,934 | 1,964 | 1,902 | 1,940 | +0.31% | 38,500 | 661億6214万 | -0.72% | 11.01 | 1.05 |
| 06/29 | 1,934 | 1,956 | 1,886 | 1,934 | -1.12% | 38,000 | 659億5751万 | -0.82% | 10.98 | 1.05 |
| 06/26 | 1,976 | 1,976 | 1,942 | 1,956 | -1.21% | 28,500 | 667億781万 | +0.51% | 11.1 | 1.06 |
| 06/25 | 1,986 | 2,004 | 1,972 | 1,980 | -0.4% | 60,500 | 675億2631万 | +2.06% | 11.24 | 1.07 |
| 06/24 | 1,994 | 1,998 | 1,964 | 1,988 | -0.3% | 40,000 | 677億9914万 | +2.79% | 11.28 | 1.07 |
| 06/23 | 1,966 | 1,998 | 1,966 | 1,994 | +0.81% | 42,000 | 680億377万 | +3.42% | 11.32 | 1.08 |
| 06/22 | 1,940 | 1,980 | 1,940 | 1,978 | +0.92% | 28,000 | 674億5810万 | +2.86% | 11.23 | 1.07 |
| 06/19 | 1,910 | 1,964 | 1,910 | 1,960 | +2.3% | 52,500 | 668億4422万 | +2.19% | 11.12 | 1.06 |
| 06/18 | 1,954 | 1,970 | 1,910 | 1,916 | -1.94% | 49,000 | 653億4364万 | +0.21% | 10.87 | 1.04 |
| 06/17 | 1,898 | 1,966 | 1,898 | 1,954 | +1.77% | 60,500 | 666億3960万 | +2.36% | 11.09 | 1.06 |
| 06/16 | 1,946 | 1,950 | 1,904 | 1,920 | -0.62% | 39,500 | 654億8006万 | +0.63% | 10.9 | 1.04 |
| 06/15 | 1,936 | 1,952 | 1,922 | 1,932 | -0.21% | 39,500 | 658億8931万 | +1.26% | 10.97 | 1.04 |
| 06/12 | 2,000 | 2,010 | 1,928 | 1,936 | -3.01% | 108,500 | 660億2572万 | +1.52% | 10.99 | 1.05 |
| 06/11 | 1,982 | 2,000 | 1,974 | 1,996 | +1.11% | 70,000 | 680億7198万 | +4.83% | 11.33 | 1.08 |
| 06/10 | 1,988 | 1,988 | 1,974 | 1,974 | +0.51% | 29,000 | 673億2168万 | +3.89% | 11.2 | 1.07 |
| 06/09 | 1,958 | 1,978 | 1,940 | 1,964 | +1.24% | 51,000 | 669億8064万 | +3.64% | 11.15 | 1.06 |
| 06/08 | 1,986 | 1,986 | 1,940 | 1,940 | -1.02% | 65,500 | 661億6214万 | +2.43% | 11.01 | 1.05 |
| 06/05 | 1,940 | 1,978 | 1,940 | 1,960 | -0.1% | 39,000 | 668億4422万 | +3.59% | 11.12 | 1.06 |
| 06/04 | 1,950 | 1,976 | 1,934 | 1,962 | -0.41% | 38,500 | 669億1243万 | +3.81% | 11.14 | 1.06 |
| 06/03 | 1,972 | 1,980 | 1,938 | 1,970 | -0.61% | 50,000 | 671億8527万 | +4.4% | 11.18 | 1.06 |
| 06/02 | 1,966 | 1,990 | 1,956 | 1,982 | +0.81% | 63,000 | 675億9452万 | +5.2% | 11.25 | 1.07 |
| 06/01 | 1,950 | 1,966 | 1,942 | 1,966 | +0.82% | 41,000 | 670億4885万 | +4.52% | 11.16 | 1.06 |
| 05/29 | 1,958 | 1,958 | 1,890 | 1,950 | +0.41% | 47,500 | 665億318万 | +3.78% | 11.07 | 1.05 |
| 05/28 | 1,850 | 1,976 | 1,842 | 1,942 | +4.97% | 125,500 | 662億3035万 | +3.46% | 11.02 | 1.05 |
| 05/27 | 1,840 | 1,854 | 1,826 | 1,850 | +0.54% | 26,000 | 630億9276万 | -1.44% | 10.5 | 1 |
| 05/26 | 1,826 | 1,868 | 1,826 | 1,840 | +0.44% | 28,500 | 627億5172万 | -2.13% | 10.44 | 0.99 |
