株価チャート
2015/01/29～2015/06/30
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 |
|---|
| 2018 | 1/1, 株式併合 5→1 |
| 2015 |
| 06/30 | 1,935 | 1,955 | 1,920 | 1,940 | +0.26% | 2,000 | 34億1129万 | -8.19% | 3.12 | 0.43 |
| 06/29 | 1,940 | 1,995 | 1,935 | 1,935 | -2.27% | 1,600 | 34億250万 | -8.81% | 3.11 | 0.43 |
| 06/26 | 2,000 | 2,000 | 1,970 | 1,980 | -3.18% | 6,200 | 34億8163万 | -7.13% | 3.18 | 0.44 |
| 06/25 | 2,065 | 2,070 | 2,040 | 2,045 | -0.97% | 5,800 | 35億9592万 | -4.35% | 3.29 | 0.45 |
| 06/24 | 2,105 | 2,105 | 2,065 | 2,065 | -1.9% | 7,600 | 36億3109万 | -3.59% | 3.32 | 0.45 |
| 06/23 | 2,125 | 2,135 | 2,100 | 2,105 | -0.94% | 5,200 | 37億143万 | -1.96% | 3.39 | 0.46 |
| 06/22 | 2,130 | 2,130 | 2,125 | 2,125 | -0.47% | 3,000 | 37億3660万 | -1.12% | 3.42 | 0.47 |
| 06/19 | 2,160 | 2,160 | 2,135 | 2,135 | -0.93% | 1,600 | 37億5418万 | -0.84% | 3.43 | 0.47 |
| 06/18 | 2,190 | 2,190 | 2,155 | 2,155 | -2.49% | 3,800 | 37億8935万 | +0.05% | 3.47 | 0.47 |
| 06/17 | 2,155 | 2,210 | 2,155 | 2,210 | +1.84% | 2,400 | 38億8606万 | +2.6% | 3.55 | 0.49 |
| 06/16 | 2,150 | 2,275 | 2,105 | 2,170 | +1.88% | 12,400 | 38億1572万 | +0.79% | 3.49 | 0.48 |
| 06/15 | 2,100 | 2,160 | 2,100 | 2,130 | +0.24% | 2,800 | 37億4539万 | -1.07% | 3.43 | 0.47 |
| 06/12 | 2,110 | 2,125 | 2,105 | 2,125 | +0.47% | 3,200 | 37億3660万 | -1.3% | 3.42 | 0.47 |
| 06/11 | 2,115 | 2,115 | 2,100 | 2,115 | 0% | 3,000 | 37億1901万 | -1.99% | 3.4 | 0.47 |
| 06/10 | 2,135 | 2,150 | 2,110 | 2,115 | -0.94% | 3,600 | 37億1901万 | -1.99% | 3.4 | 0.47 |
| 06/09 | 2,150 | 2,170 | 2,135 | 2,135 | -1.16% | 3,000 | 37億5418万 | -0.97% | 3.43 | 0.47 |
| 06/08 | 2,175 | 2,175 | 2,160 | 2,160 | -0.69% | 2,400 | 37億9814万 | +0.37% | 3.47 | 0.48 |
| 06/05 | 2,145 | 2,175 | 2,145 | 2,175 | +0.23% | 1,800 | 38億2452万 | +1.45% | 3.5 | 0.48 |
| 06/04 | 2,155 | 2,170 | 2,150 | 2,170 | +0.46% | 1,000 | 38億1572万 | +1.59% | 3.49 | 0.48 |
| 06/03 | 2,160 | 2,170 | 2,135 | 2,160 | -0.46% | 1,800 | 37億9814万 | +1.5% | 3.47 | 0.48 |
| 06/02 | 2,155 | 2,170 | 2,155 | 2,170 | +2.36% | 3,000 | 38億1572万 | +2.36% | 3.49 | 0.48 |
| 06/01 | 2,115 | 2,155 | 2,115 | 2,120 | +0.95% | 4,200 | 37億2780万 | +0.33% | 3.41 | 0.47 |
| 05/29 | 2,125 | 2,215 | 2,100 | 2,100 | -0.71% | 13,200 | 36億9264万 | -0.33% | 3.38 | 0.46 |
| 05/28 | 2,170 | 2,170 | 2,110 | 2,115 | -2.98% | 4,600 | 37億1901万 | +0.62% | 3.4 | 0.47 |
| 05/27 | 2,165 | 2,180 | 2,150 | 2,180 | +0.69% | 2,000 | 38億3331万 | +3.96% | 3.51 | 0.48 |
| 05/26 | 2,145 | 2,165 | 2,110 | 2,165 | -0.23% | 2,600 | 38億693万 | +3.64% | 3.48 | 0.48 |
| 05/25 | 2,165 | 2,170 | 2,165 | 2,170 | +1.17% | 800 | 38億1572万 | +4.18% | 3.49 | 0.48 |
| 05/22 | 2,115 | 2,145 | 2,115 | 2,145 | 0% | 3,400 | 37億7176万 | +3.37% | 3.45 | 0.47 |
| 05/21 | 2,155 | 2,185 | 2,135 | 2,145 | -2.05% | 5,600 | 37億7176万 | +3.77% | 3.45 | 0.47 |
| 05/20 | 2,195 | 2,225 | 2,175 | 2,190 | +1.62% | 4,800 | 38億5089万 | +6.36% | 3.52 | 0.48 |
| 05/19 | 2,180 | 2,220 | 2,155 | 2,155 | -2.93% | 2,400 | 37億8935万 | +5.22% | 3.47 | 0.47 |
| 05/18 | 2,105 | 2,225 | 2,105 | 2,220 | +3.5% | 5,600 | 39億364万 | +8.88% | 3.57 | 0.49 |
| 05/15 | 2,145 | 2,150 | 2,105 | 2,145 | -0.46% | 2,800 | 37億7176万 | +5.87% | 3.45 | 0.47 |
| 05/14 | 2,185 | 2,185 | 2,140 | 2,155 | -1.37% | 3,600 | 37億8935万 | +6.89% | 3.47 | 0.47 |
| 05/13 | 2,170 | 2,235 | 2,155 | 2,185 | +0.69% | 4,000 | 38億4210万 | +8.92% | 3.51 | 0.48 |
| 05/12 | 2,135 | 2,175 | 2,135 | 2,170 | +1.64% | 1,600 | 38億1572万 | +8.72% | 3.49 | 0.48 |
| 05/11 | 2,245 | 2,245 | 2,130 | 2,135 | -5.11% | 9,000 | 37億5418万 | +7.5% | 3.43 | 0.47 |
| 05/08 | 2,170 | 2,250 | 2,130 | 2,250 | +5.63% | 7,600 | 39億5640万 | +13.87% | 3.62 | 0.5 |
| 05/07 | 2,060 | 2,280 | 2,060 | 2,130 | +3.4% | 14,400 | 37億4539万 | +8.56% | 3.43 | 0.47 |
| 05/01 | 2,025 | 2,060 | 1,985 | 2,060 | +1.73% | 4,400 | 36億2230万 | +5.64% | 3.31 | 0.45 |
| 04/30 | 1,960 | 2,025 | 1,955 | 2,025 | +3.58% | 1,400 | 35億6076万 | +4.33% | 3.26 | 0.45 |
| 04/28 | 1,955 | 1,955 | 1,950 | 1,955 | -1.26% | 1,000 | 34億3767万 | +1.14% | 3.14 | 0.43 |
| 04/27 | 1,985 | 1,985 | 1,980 | 1,980 | -0.25% | 800 | 34億8163万 | +2.7% | 3.18 | 0.44 |
| 04/24 | 1,980 | 1,985 | 1,980 | 1,985 | +1.28% | 400 | 34億9042万 | +3.28% | 3.19 | 0.44 |
| 04/23 | 1,960 | 1,960 | 1,955 | 1,960 | -1.26% | 600 | 34億4646万 | +2.24% | 3.15 | 0.43 |
| 04/22 | 1,955 | 1,985 | 1,955 | 1,985 | +1.02% | 1,800 | 34億9042万 | +3.76% | 3.19 | 0.44 |
| 04/21 | 2,030 | 2,030 | 1,965 | 1,965 | -1.26% | 2,400 | 34億5525万 | +2.99% | 3.16 | 0.43 |
| 04/20 | 1,970 | 1,990 | 1,970 | 1,990 | +1.02% | 600 | 34億9921万 | +4.52% | 3.2 | 0.44 |
| 04/17 | 1,980 | 1,980 | 1,970 | 1,970 | -1.5% | 600 | 34億6404万 | +3.85% | 3.17 | 0.43 |
| 04/16 | 2,010 | 2,010 | 2,000 | 2,000 | +0.25% | 600 | 35億1680万 | +5.6% | 3.22 | 0.44 |
| 04/15 | 1,995 | 2,000 | 1,960 | 1,995 | +0.5% | 3,400 | 35億800万 | +5.28% | 3.21 | 0.44 |
| 04/14 | 1,970 | 1,985 | 1,970 | 1,985 | +1.79% | 1,400 | 34億9042万 | +4.86% | 3.19 | 0.44 |
| 04/13 | 1,925 | 1,970 | 1,925 | 1,950 | +1.3% | 2,800 | 34億2888万 | +3.17% | 3.14 | 0.43 |
| 04/10 | 1,905 | 1,925 | 1,905 | 1,925 | 0% | 800 | 33億8492万 | +1.96% | 3.1 | 0.42 |
| 04/09 | 1,905 | 1,925 | 1,905 | 1,925 | +0.26% | 400 | 33億8492万 | +2.01% | 3.1 | 0.42 |
| 04/08 | 1,905 | 1,920 | 1,905 | 1,920 | +0.79% | 600 | 33億7612万 | +1.75% | 3.09 | 0.42 |
| 04/07 | 1,905 | 1,920 | 1,895 | 1,905 | +0.26% | 3,000 | 33億4975万 | +0.79% | 3.06 | 0.42 |
| 04/06 | 1,915 | 1,915 | 1,900 | 1,900 | 0% | 1,400 | 33億4096万 | +0.58% | 3.06 | 0.42 |
| 04/03 | 1,930 | 1,930 | 1,900 | 1,900 | -1.3% | 3,800 | 33億4096万 | +0.53% | 3.06 | 0.42 |
| 04/02 | 1,930 | 1,930 | 1,895 | 1,925 | -0.26% | 2,400 | 33億8492万 | +1.74% | 3.1 | 0.42 |
| 04/01 | 1,930 | 1,935 | 1,900 | 1,930 | +2.12% | 1,800 | 33億9371万 | +2.06% | 3.1 | 0.43 |
| 03/31 | 1,895 | 1,915 | 1,885 | 1,890 | +0.27% | 2,400 | 33億2337万 | +0.16% | 3.04 | 0.42 |
| 03/30 | 1,845 | 1,890 | 1,845 | 1,885 | +2.45% | 1,000 | 33億1458万 | -0.11% | 3.03 | 0.42 |
| 03/27 | 1,825 | 1,840 | 1,825 | 1,840 | 0% | 1,000 | 32億3545万 | -2.39% | 2.96 | 0.41 |
| 03/26 | 1,820 | 1,840 | 1,815 | 1,840 | +1.1% | 2,600 | 32億3545万 | -2.34% | 2.96 | 0.41 |
| 03/25 | 1,820 | 1,835 | 1,820 | 1,820 | 0% | 3,200 | 32億28万 | -3.4% | 2.93 | 0.4 |
| 03/24 | 1,850 | 1,850 | 1,800 | 1,820 | -1.09% | 2,600 | 32億28万 | -3.35% | 2.93 | 0.4 |
| 03/23 | 1,840 | 1,840 | 1,835 | 1,840 | -1.08% | 1,600 | 32億3545万 | -2.23% | 2.96 | 0.41 |
| 03/20 | 1,850 | 1,860 | 1,820 | 1,860 | +0.54% | 1,600 | 32億7062万 | -1.06% | 2.99 | 0.41 |
| 03/19 | 1,850 | 1,850 | 1,850 | 1,850 | -1.6% | 200 | 32億5304万 | -1.28% | 2.98 | 0.41 |
| 03/18 | 1,890 | 1,890 | 1,880 | 1,880 | +1.62% | 400 | 33億579万 | +0.86% | 3.02 | 0.41 |
| 03/17 | 1,825 | 1,875 | 1,825 | 1,850 | +1.65% | 2,600 | 32億5304万 | -0.11% | 2.98 | 0.41 |
| 03/16 | 1,925 | 1,925 | 1,815 | 1,820 | -4.46% | 9,800 | 32億28万 | -1.25% | 2.93 | 0.4 |
| 03/13 | 1,995 | 1,995 | 1,905 | 1,905 | -5.46% | 6,400 | 33億4975万 | +3.87% | 3.06 | 0.42 |
| 03/12 | 1,940 | 2,015 | 1,930 | 2,015 | +4.13% | 4,400 | 35億4317万 | +10.59% | 3.24 | 0.44 |
| 03/11 | 1,930 | 1,935 | 1,930 | 1,935 | +0.26% | 1,000 | 34億250万 | +7.14% | 3.11 | 0.43 |
| 03/10 | 1,925 | 1,930 | 1,925 | 1,930 | +2.39% | 800 | 33億9371万 | +7.64% | 3.1 | 0.43 |
| 03/09 | 1,895 | 1,895 | 1,885 | 1,885 | -0.53% | 1,400 | 33億1458万 | +5.96% | 3.03 | 0.42 |
| 03/06 | 1,925 | 1,935 | 1,895 | 1,895 | -2.57% | 2,000 | 33億3216万 | +7.24% | 3.05 | 0.42 |
| 03/05 | 1,945 | 1,985 | 1,945 | 1,945 | -2.02% | 600 | 34億2008万 | +10.89% | 3.13 | 0.43 |
| 03/04 | 1,885 | 1,985 | 1,865 | 1,985 | +5.31% | 5,000 | 34億9042万 | +14.21% | 3.19 | 0.44 |
| 03/03 | 1,905 | 1,905 | 1,885 | 1,885 | -2.08% | 1,400 | 33億1458万 | +9.53% | 3.03 | 0.42 |
| 03/02 | 1,920 | 1,970 | 1,920 | 1,925 | -0.52% | 2,200 | 33億8492万 | +12.77% | 3.1 | 0.42 |
| 02/27 | 1,915 | 1,975 | 1,895 | 1,935 | +1.84% | 7,000 | 34億250万 | +14.36% | 3.11 | 0.43 |
| 02/26 | 1,900 | 1,925 | 1,860 | 1,900 | +2.7% | 35,800 | 33億4096万 | +13.3% | 3.06 | 0.42 |
| 02/25 | 1,875 | 1,875 | 1,850 | 1,850 | -1.33% | 400 | 32億5304万 | +11.24% | 2.98 | 0.41 |
| 02/24 | 1,840 | 1,875 | 1,840 | 1,875 | +1.9% | 600 | 32億9700万 | +13.57% | 3.02 | 0.41 |
| 02/23 | 1,815 | 1,840 | 1,815 | 1,840 | +1.66% | 800 | 32億3545万 | +12.33% | 2.96 | 0.41 |
| 02/20 | 1,825 | 1,830 | 1,810 | 1,810 | -1.63% | 1,000 | 31億8270万 | +11.45% | 2.91 | 0.4 |
| 02/16 | 1,825 | 1,840 | 1,825 | 1,840 | +2.22% | 1,000 | 32億3545万 | +14.14% | 2.96 | 0.41 |
| 02/13 | 1,800 | 1,800 | 1,800 | 1,800 | +0.28% | 600 | 31億6512万 | +12.5% | 2.89 | 0.4 |
| 02/12 | 1,745 | 1,795 | 1,745 | 1,795 | +0.56% | 600 | 31億5632万 | +13.04% | 2.89 | 0.4 |
| 02/10 | 1,735 | 1,785 | 1,730 | 1,785 | +3.48% | 1,600 | 31億3874万 | +13.19% | 2.87 | 0.39 |
| 02/09 | 1,880 | 1,995 | 1,680 | 1,725 | +7.81% | 9,400 | 30億3324万 | +10.15% | 2.77 | 0.38 |
| 02/06 | 1,570 | 1,600 | 1,570 | 1,600 | +2.24% | 600 | 28億1344万 | +2.76% | 2.57 | 0.35 |
| 02/05 | 1,600 | 1,600 | 1,565 | 1,565 | -3.69% | 400 | 27億5189万 | +0.64% | 2.52 | 0.34 |
| 02/03 | 1,620 | 1,625 | 1,570 | 1,625 | +1.25% | 2,000 | 28億5740万 | +4.43% | 2.61 | 0.36 |
| 02/02 | 1,605 | 1,605 | 1,605 | 1,605 | 0% | 200 | 28億2223万 | +3.28% | 2.58 | 0.35 |
| 01/30 | 1,600 | 1,615 | 1,600 | 1,605 | +0.31% | 2,800 | 28億2223万 | +3.28% | 2.58 | 0.35 |
| 01/29 | 1,600 | 1,600 | 1,600 | 1,600 | -0.62% | 600 | 28億1344万 | +2.89% | 2.57 | 0.35 |
