株価チャート
2015/06/18～2015/11/12
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 |
|---|
| 2016 | 10/1, 株式併合 2→1 |
| 2015 |
| 11/12 | 1,044 | 1,060 | 1,044 | 1,058 | 0% | 40,000 | 499億5192万 | +4.44% | 11.34 | 0.91 |
| 11/11 | 1,056 | 1,060 | 1,042 | 1,058 | +0.76% | 35,500 | 499億5192万 | +4.75% | 11.34 | 0.91 |
| 11/10 | 1,042 | 1,056 | 1,040 | 1,050 | -0.57% | 21,000 | 495億7421万 | +4.27% | 11.26 | 0.9 |
| 11/09 | 1,030 | 1,056 | 1,030 | 1,056 | +2.72% | 74,000 | 498億5749万 | +5.28% | 11.32 | 0.91 |
| 11/06 | 1,034 | 1,034 | 1,010 | 1,028 | -0.39% | 26,000 | 485億3551万 | +2.9% | 11.02 | 0.88 |
| 11/05 | 1,000 | 1,038 | 1,000 | 1,032 | +3.61% | 46,500 | 487億2436万 | +3.72% | 11.06 | 0.89 |
| 11/04 | 1,006 | 1,006 | 980 | 996 | +1.01% | 38,000 | 470億2468万 | +0.5% | 10.68 | 0.85 |
| 11/02 | 990 | 1,002 | 986 | 986 | -3.14% | 25,500 | 465億5254万 | -0.3% | 10.57 | 0.85 |
| 10/30 | 990 | 1,028 | 990 | 1,018 | +1.8% | 35,500 | 480億6338万 | +3.04% | 10.91 | 0.87 |
| 10/29 | 1,000 | 1,010 | 990 | 1,000 | -0.99% | 37,500 | 472億1353万 | +1.63% | 10.72 | 0.86 |
| 10/28 | 1,012 | 1,018 | 994 | 1,010 | -1.56% | 28,000 | 476億8567万 | +2.85% | 10.83 | 0.87 |
| 10/27 | 1,040 | 1,042 | 1,026 | 1,026 | -1.16% | 15,500 | 484億4108万 | +4.59% | 11 | 0.88 |
| 10/26 | 1,038 | 1,040 | 1,032 | 1,038 | +0.39% | 21,000 | 490億765万 | +6.13% | 11.13 | 0.89 |
| 10/23 | 1,032 | 1,036 | 1,028 | 1,034 | +0.58% | 28,500 | 488億1879万 | +6.05% | 11.08 | 0.89 |
| 10/22 | 1,034 | 1,040 | 1,024 | 1,028 | -1.72% | 29,000 | 485億3551万 | +5.76% | 11.02 | 0.88 |
| 10/21 | 990 | 1,046 | 984 | 1,046 | +6.09% | 56,500 | 493億8535万 | +7.84% | 11.21 | 0.9 |
| 10/20 | 988 | 988 | 972 | 986 | +0.2% | 33,000 | 465億5254万 | +1.96% | 10.57 | 0.85 |
| 10/19 | 984 | 986 | 964 | 984 | +0.2% | 21,500 | 464億5811万 | +1.76% | 10.55 | 0.84 |
| 10/16 | 996 | 1,000 | 978 | 982 | -1.21% | 46,000 | 463億6369万 | +1.87% | 10.53 | 0.84 |
| 10/15 | 972 | 998 | 966 | 994 | +2.69% | 32,000 | 469億3025万 | +3.33% | 10.66 | 0.85 |
| 10/14 | 990 | 990 | 956 | 968 | -2.22% | 28,500 | 457億270万 | +1.04% | 10.38 | 0.83 |
| 10/13 | 994 | 994 | 988 | 990 | -0.8% | 27,500 | 467億4140万 | +3.56% | 10.61 | 0.85 |
| 10/09 | 984 | 998 | 984 | 998 | +1.42% | 35,500 | 471億1910万 | +4.61% | 10.7 | 0.86 |
| 10/08 | 986 | 990 | 978 | 984 | -0.2% | 14,000 | 464億5811万 | +3.36% | 10.55 | 0.84 |
| 10/07 | 988 | 992 | 976 | 986 | +0.2% | 22,000 | 465億5254万 | +3.57% | 10.57 | 0.85 |
| 10/06 | 968 | 996 | 968 | 984 | +1.86% | 27,000 | 464億5811万 | +3.47% | 10.55 | 0.84 |
| 10/05 | 966 | 978 | 958 | 966 | +0.42% | 19,500 | 456億827万 | +1.79% | 10.35 | 0.83 |
| 10/02 | 960 | 968 | 944 | 962 | +0.21% | 20,000 | 454億1942万 | +1.48% | 10.31 | 0.83 |
| 10/01 | 924 | 964 | 924 | 960 | +3.9% | 38,500 | 453億2499万 | +1.48% | 10.29 | 0.82 |
| 09/30 | 926 | 940 | 894 | 924 | +0.87% | 46,000 | 436億2530万 | -2.12% | 9.91 | 0.79 |
| 09/29 | 920 | 944 | 910 | 916 | -3.17% | 43,000 | 432億4759万 | -3.17% | 9.82 | 0.79 |
| 09/28 | 940 | 948 | 908 | 946 | -1.25% | 36,000 | 446億6400万 | -0.42% | 10.14 | 0.81 |
| 09/25 | 924 | 968 | 918 | 958 | +3.68% | 41,500 | 452億3056万 | +0.42% | 10.27 | 0.82 |
| 09/24 | 938 | 942 | 922 | 924 | -3.55% | 37,000 | 436億2530万 | -3.55% | 9.91 | 0.79 |
| 09/18 | 978 | 978 | 940 | 958 | -1.44% | 55,000 | 452億3056万 | -0.52% | 10.27 | 0.82 |
| 09/17 | 976 | 988 | 956 | 972 | -0.21% | 51,500 | 458億9155万 | +0.62% | 10.42 | 0.83 |
| 09/16 | 976 | 980 | 962 | 974 | +1.25% | 23,000 | 459億8598万 | +0.72% | 10.44 | 0.84 |
| 09/15 | 960 | 970 | 952 | 962 | +0.21% | 25,000 | 454億1942万 | -0.93% | 10.31 | 0.83 |
| 09/14 | 978 | 984 | 960 | 960 | -1.23% | 18,000 | 453億2499万 | -1.44% | 10.29 | 0.82 |
| 09/11 | 984 | 984 | 962 | 972 | +0.41% | 79,000 | 458億9155万 | -0.61% | 10.42 | 0.83 |
| 09/10 | 958 | 984 | 944 | 968 | -0.82% | 28,500 | 457億270万 | -1.43% | 10.38 | 0.83 |
| 09/09 | 932 | 992 | 932 | 976 | +7.49% | 44,500 | 460億8041万 | -0.91% | 10.46 | 0.84 |
| 09/08 | 914 | 942 | 908 | 908 | -2.37% | 19,500 | 428億6989万 | -8.1% | 9.73 | 0.78 |
| 09/07 | 896 | 942 | 874 | 930 | +2.2% | 33,500 | 439億858万 | -6.44% | 9.97 | 0.8 |
| 09/04 | 934 | 934 | 902 | 910 | -1.3% | 39,500 | 429億6431万 | -8.91% | 9.76 | 0.78 |
| 09/03 | 942 | 958 | 922 | 922 | -1.71% | 29,000 | 435億3088万 | -8.17% | 9.88 | 0.79 |
| 09/02 | 922 | 954 | 922 | 938 | +0.43% | 38,500 | 442億8629万 | -7.04% | 10.06 | 0.81 |
| 09/01 | 972 | 972 | 934 | 934 | -5.08% | 37,000 | 440億9744万 | -7.8% | 10.01 | 0.8 |
| 08/31 | 966 | 986 | 958 | 984 | +1.86% | 39,500 | 464億5811万 | -3.24% | 10.55 | 0.84 |
| 08/28 | 960 | 978 | 948 | 966 | +4.55% | 41,000 | 456億827万 | -5.2% | 10.36 | 0.83 |
| 08/27 | 970 | 970 | 922 | 924 | -3.35% | 55,000 | 436億2530万 | -9.59% | 9.91 | 0.79 |
| 08/26 | 910 | 960 | 892 | 956 | +6.46% | 100,000 | 451億3614万 | -6.82% | 10.25 | 0.82 |
| 08/25 | 856 | 950 | 856 | 898 | -2.39% | 86,000 | 423億9775万 | -12.65% | 9.63 | 0.77 |
| 08/24 | 954 | 970 | 920 | 920 | -5.93% | 52,000 | 434億3645万 | -11.03% | 9.86 | 0.79 |
| 08/21 | 1,004 | 1,004 | 976 | 978 | -3.55% | 43,000 | 461億7483万 | -5.78% | 10.48 | 0.84 |
| 08/20 | 1,028 | 1,030 | 1,014 | 1,014 | -1.74% | 23,000 | 478億7452万 | -2.59% | 10.87 | 0.87 |
| 08/19 | 1,048 | 1,052 | 1,032 | 1,032 | -2.46% | 27,000 | 487億2436万 | -0.96% | 11.06 | 0.89 |
| 08/18 | 1,050 | 1,058 | 1,044 | 1,058 | +0.38% | 33,000 | 499億5192万 | +1.63% | 11.34 | 0.91 |
| 08/17 | 1,046 | 1,060 | 1,032 | 1,054 | +1.93% | 44,500 | 497億6306万 | +1.54% | 11.3 | 0.9 |
| 08/14 | 1,026 | 1,038 | 1,018 | 1,034 | +2.38% | 39,000 | 488億1879万 | -0.19% | 11.08 | 0.89 |
| 08/13 | 1,048 | 1,048 | 1,010 | 1,010 | -4.54% | 87,000 | 476億8567万 | -2.32% | 10.83 | 0.87 |
| 08/12 | 1,054 | 1,068 | 1,048 | 1,058 | +0.38% | 42,500 | 499億5192万 | +2.52% | 11.34 | 0.91 |
| 08/11 | 1,060 | 1,064 | 1,048 | 1,054 | -0.75% | 44,000 | 497億6306万 | +2.33% | 11.3 | 0.9 |
| 08/10 | 1,054 | 1,062 | 1,050 | 1,062 | +1.14% | 58,500 | 501億4077万 | +3.31% | 11.38 | 0.91 |
| 08/07 | 1,042 | 1,056 | 1,042 | 1,050 | -0.38% | 24,000 | 495億7421万 | +2.34% | 11.26 | 0.9 |
| 08/06 | 1,054 | 1,060 | 1,044 | 1,054 | 0% | 38,500 | 497億6306万 | +2.93% | 11.3 | 0.9 |
| 08/05 | 1,052 | 1,058 | 1,046 | 1,054 | 0% | 33,000 | 497億6306万 | +3.03% | 11.3 | 0.9 |
| 08/04 | 1,046 | 1,054 | 1,042 | 1,054 | +0.19% | 16,000 | 497億6306万 | +3.23% | 11.3 | 0.9 |
| 08/03 | 1,030 | 1,054 | 1,028 | 1,052 | +0.38% | 46,000 | 496億6864万 | +3.14% | 11.28 | 0.9 |
| 07/31 | 1,034 | 1,048 | 1,012 | 1,048 | +1.75% | 31,500 | 494億7978万 | +2.75% | 11.23 | 0.9 |
| 07/30 | 1,046 | 1,050 | 1,024 | 1,030 | -0.96% | 23,000 | 486億2994万 | +0.98% | 11.04 | 0.88 |
| 07/29 | 1,044 | 1,046 | 1,034 | 1,040 | -0.38% | 17,000 | 491億207万 | +1.86% | 11.15 | 0.89 |
| 07/28 | 1,024 | 1,048 | 1,020 | 1,044 | +1.36% | 62,000 | 492億9093万 | +2.25% | 11.19 | 0.9 |
| 07/27 | 1,036 | 1,044 | 1,030 | 1,030 | -0.58% | 39,000 | 486億2994万 | +0.98% | 11.04 | 0.88 |
| 07/24 | 1,030 | 1,040 | 1,024 | 1,036 | +0.97% | 40,500 | 489億1322万 | +1.57% | 11.11 | 0.89 |
| 07/23 | 1,016 | 1,026 | 1,012 | 1,026 | +0.59% | 18,000 | 484億4108万 | +0.79% | 11 | 0.88 |
| 07/22 | 1,024 | 1,038 | 1,020 | 1,020 | -1.16% | 22,500 | 481億5780万 | +0.2% | 10.93 | 0.88 |
| 07/21 | 1,046 | 1,046 | 1,024 | 1,032 | -0.39% | 31,500 | 487億2436万 | +1.38% | 11.06 | 0.89 |
| 07/17 | 1,046 | 1,046 | 1,022 | 1,036 | -0.38% | 40,500 | 489億1322万 | +1.67% | 11.11 | 0.89 |
| 07/16 | 1,044 | 1,048 | 1,024 | 1,040 | +0.58% | 43,000 | 491億207万 | +2.06% | 11.15 | 0.89 |
| 07/15 | 1,018 | 1,040 | 1,008 | 1,034 | +2.38% | 58,000 | 488億1879万 | +1.47% | 11.08 | 0.89 |
| 07/14 | 1,014 | 1,014 | 1,006 | 1,010 | +1% | 22,000 | 476億8567万 | -0.88% | 10.83 | 0.87 |
| 07/13 | 1,008 | 1,010 | 998 | 1,000 | +0.81% | 23,500 | 472億1353万 | -1.96% | 10.72 | 0.86 |
| 07/10 | 988 | 1,014 | 988 | 992 | +1.22% | 77,000 | 468億3582万 | -2.94% | 10.63 | 0.85 |
| 07/09 | 972 | 994 | 964 | 980 | +1.24% | 98,000 | 462億6926万 | -4.2% | 10.51 | 0.84 |
| 07/08 | 992 | 992 | 968 | 968 | -3.39% | 55,000 | 457億270万 | -5.65% | 10.38 | 0.83 |
| 07/07 | 996 | 1,014 | 996 | 1,002 | +0.6% | 17,500 | 473億796万 | -2.53% | 10.74 | 0.86 |
| 07/06 | 1,020 | 1,020 | 992 | 996 | -2.35% | 56,000 | 470億2468万 | -3.21% | 10.68 | 0.85 |
| 07/03 | 1,014 | 1,022 | 1,008 | 1,020 | +0.79% | 31,000 | 481億5780万 | -0.97% | 10.93 | 0.88 |
| 07/02 | 1,026 | 1,026 | 1,000 | 1,012 | 0% | 68,500 | 477億8009万 | -1.84% | 10.85 | 0.87 |
| 07/01 | 1,014 | 1,030 | 1,000 | 1,012 | -0.78% | 57,000 | 477億8009万 | -1.84% | 10.85 | 0.87 |
| 06/30 | 1,004 | 1,022 | 1,004 | 1,020 | -0.39% | 50,000 | 481億5780万 | -1.07% | 10.94 | 0.88 |
| 06/29 | 1,034 | 1,040 | 1,014 | 1,024 | -2.29% | 45,000 | 483億4666万 | -0.58% | 10.98 | 0.88 |
| 06/26 | 1,050 | 1,050 | 1,034 | 1,048 | +0.19% | 42,500 | 494億7978万 | +1.85% | 11.24 | 0.9 |
| 06/25 | 1,054 | 1,056 | 1,042 | 1,046 | -0.76% | 51,000 | 493億8535万 | +1.85% | 11.21 | 0.9 |
| 06/24 | 1,050 | 1,058 | 1,044 | 1,054 | +0.96% | 85,500 | 497億6306万 | +2.83% | 11.3 | 0.9 |
| 06/23 | 1,030 | 1,048 | 1,026 | 1,044 | +1.75% | 80,500 | 492億9093万 | +2.05% | 11.19 | 0.9 |
| 06/22 | 1,012 | 1,026 | 1,010 | 1,026 | +0.2% | 29,000 | 484億4108万 | +0.49% | 11 | 0.88 |
| 06/19 | 998 | 1,024 | 998 | 1,024 | +3.02% | 76,000 | 483億4666万 | +0.49% | 10.98 | 0.88 |
| 06/18 | 1,024 | 1,024 | 990 | 994 | -2.55% | 51,000 | 469億3025万 | -2.17% | 10.66 | 0.85 |
