株価チャート
2015/06/17～2015/11/11
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 |
|---|
| 2015 |
| 11/11 | 955 | 960 | 950 | 950 | -0.63% | 5,500 | 9億5000万 | +8.7% | 6.82 | 0.76 |
| 11/10 | 960 | 960 | 949 | 956 | +0.1% | 1,000 | 9億5600万 | +10.14% | 6.86 | 0.76 |
| 11/09 | 960 | 960 | 935 | 955 | +2.91% | 1,400 | 9億5500万 | +10.66% | 6.86 | 0.76 |
| 11/06 | 936 | 949 | 926 | 928 | -2.32% | 1,700 | 9億2800万 | +8.16% | 6.66 | 0.74 |
| 11/05 | 913 | 950 | 907 | 950 | +4.4% | 2,900 | 9億5000万 | +11.24% | 6.82 | 0.76 |
| 11/04 | 899 | 910 | 899 | 910 | +0.66% | 500 | 9億1000万 | +7.31% | 6.53 | 0.73 |
| 11/02 | 904 | 904 | 904 | 904 | 0% | 200 | 9億400万 | +6.98% | 6.49 | 0.72 |
| 10/30 | 913 | 924 | 890 | 904 | -0.99% | 4,400 | 9億400万 | +6.73% | 6.49 | 0.72 |
| 10/29 | 867 | 940 | 867 | 913 | +4.58% | 6,700 | 9億1300万 | +7.54% | 6.55 | 0.73 |
| 10/28 | 866 | 877 | 860 | 873 | -0.11% | 2,300 | 8億7300万 | +2.46% | 6.27 | 0.7 |
| 10/27 | 850 | 874 | 850 | 874 | +2.82% | 1,400 | 8億7400万 | +1.98% | 6.27 | 0.7 |
| 10/26 | 862 | 862 | 850 | 850 | +0.35% | 1,600 | 8億5000万 | -1.39% | 6.1 | 0.68 |
| 10/23 | 845 | 860 | 845 | 847 | +0.24% | 5,000 | 8億4700万 | -2.53% | 6.08 | 0.68 |
| 10/22 | 842 | 845 | 842 | 845 | +0.12% | 1,400 | 8億4500万 | -3.54% | 6.07 | 0.68 |
| 10/21 | 841 | 849 | 841 | 844 | +0.24% | 2,200 | 8億4400万 | -4.42% | 6.06 | 0.67 |
| 10/20 | 840 | 849 | 840 | 842 | +0.24% | 1,200 | 8億4200万 | -5.39% | 6.04 | 0.67 |
| 10/19 | 845 | 845 | 840 | 840 | -0.47% | 900 | 8億4000万 | -6.25% | 6.03 | 0.67 |
| 10/16 | 839 | 844 | 839 | 844 | +0.36% | 300 | 8億4400万 | -6.43% | 6.06 | 0.67 |
| 10/15 | 835 | 850 | 835 | 841 | -1.06% | 900 | 8億4100万 | -7.48% | 6.04 | 0.67 |
| 10/14 | 851 | 852 | 848 | 850 | 0% | 3,200 | 8億5000万 | -7.21% | 6.1 | 0.68 |
| 10/13 | 824 | 850 | 818 | 850 | +3.28% | 2,800 | 8億5000万 | -8.11% | 6.1 | 0.68 |
| 10/09 | 825 | 830 | 821 | 823 | +0.37% | 2,400 | 8億2300万 | -11.79% | 5.91 | 0.66 |
| 10/08 | 815 | 825 | 815 | 820 | +1.11% | 3,800 | 8億2000万 | -13.14% | 5.89 | 0.66 |
| 10/07 | 808 | 818 | 808 | 811 | -0.86% | 3,600 | 8億1100万 | -15.17% | 5.82 | 0.65 |
| 10/06 | 830 | 830 | 815 | 818 | -0.12% | 2,700 | 8億1800万 | -15.41% | 5.87 | 0.65 |
| 10/05 | 829 | 829 | 819 | 819 | -0.85% | 1,700 | 8億1900万 | -16.09% | 5.88 | 0.65 |
| 10/02 | 827 | 827 | 826 | 826 | -0.12% | 600 | 8億2600万 | -16.06% | 5.93 | 0.66 |
| 10/01 | 824 | 827 | 819 | 827 | +1.6% | 400 | 8億2700万 | -16.55% | 5.94 | 0.66 |
| 10/01 | 株式併合 10→1 |
| 09/30 | 812 | 814 | 812 | 814 | +0.25% | 3,800 | 8億1400万 | -18.76% | 5.84 | 0.65 |
| 09/29 | 833 | 833 | 800 | 812 | -2.75% | 8,900 | 8億1200万 | -20.24% | 5.83 | 0.65 |
| 09/28 | 905 | 905 | 835 | 835 | -12.11% | 6,900 | 8億3500万 | -19.4% | 5.99 | 0.67 |
| 09/25 | 960 | 970 | 950 | 950 | -1.04% | 1,300 | 9億5000万 | -9.78% | 6.82 | 0.76 |
| 09/24 | 970 | 970 | 960 | 960 | -2.04% | 1,100 | 9億6000万 | -9.94% | 6.89 | 0.77 |
| 09/18 | 1,000 | 1,000 | 970 | 980 | -2% | 5,600 | 9億8000万 | -9.01% | 7.04 | 0.78 |
| 09/17 | 1,010 | 1,020 | 1,000 | 1,000 | -0.99% | 2,500 | 10億 | -8.09% | 7.18 | 0.8 |
| 09/16 | 1,020 | 1,020 | 1,000 | 1,010 | 0% | 2,800 | 10億1000万 | -8.18% | 7.25 | 0.81 |
| 09/15 | 1,020 | 1,040 | 1,010 | 1,010 | -0.98% | 2,500 | 10億1000万 | -9.01% | 7.25 | 0.81 |
| 09/14 | 1,030 | 1,050 | 1,010 | 1,020 | 0% | 2,700 | 10億2000万 | -9.09% | 7.32 | 0.82 |
| 09/11 | 1,040 | 1,060 | 1,020 | 1,020 | -0.97% | 2,100 | 10億2000万 | -10.29% | 7.32 | 0.82 |
| 09/10 | 1,020 | 1,030 | 1,020 | 1,030 | +3% | 2,000 | 10億3000万 | -11.13% | 7.39 | 0.82 |
| 09/09 | 1,000 | 1,040 | 1,000 | 1,000 | +2.04% | 3,300 | 10億 | -15.18% | 7.18 | 0.8 |
| 09/08 | 1,000 | 1,010 | 980 | 980 | -2.97% | 2,600 | 9億8000万 | -18.33% | 7.04 | 0.78 |
| 09/07 | 1,010 | 1,010 | 980 | 1,010 | -1.94% | 2,900 | 10億1000万 | -17.35% | 7.25 | 0.81 |
| 09/04 | 1,070 | 1,070 | 1,020 | 1,030 | -3.74% | 5,000 | 10億3000万 | -17.2% | 7.39 | 0.82 |
| 09/03 | 1,060 | 1,100 | 1,060 | 1,070 | +0.94% | 1,600 | 10億7000万 | -15.42% | 7.68 | 0.86 |
| 09/02 | 1,080 | 1,100 | 1,060 | 1,060 | -2.75% | 3,100 | 10億6000万 | -17.45% | 7.61 | 0.85 |
| 09/01 | 1,120 | 1,120 | 1,090 | 1,090 | -1.8% | 3,800 | 10億9000万 | -16.41% | 7.82 | 0.87 |
| 08/31 | 1,100 | 1,130 | 1,070 | 1,110 | +1.83% | 5,100 | 11億1000万 | -16.04% | 7.97 | 0.89 |
| 08/28 | 1,060 | 1,120 | 1,060 | 1,090 | +4.81% | 5,900 | 10億9000万 | -18.66% | 7.82 | 0.87 |
| 08/27 | 1,040 | 1,060 | 1,030 | 1,040 | +1.96% | 6,800 | 10億4000万 | -23.47% | 7.47 | 0.83 |
| 08/26 | 1,070 | 1,070 | 980 | 1,020 | +2% | 9,000 | 10億2000万 | -26.09% | 7.32 | 0.82 |
| 08/25 | 1,090 | 1,090 | 980 | 1,000 | -10.71% | 13,800 | 10億 | -28.62% | 7.18 | 0.8 |
| 08/24 | 1,140 | 1,190 | 1,120 | 1,120 | -7.44% | 9,300 | 11億2000万 | -21.4% | 8.04 | 0.9 |
| 08/21 | 1,220 | 1,230 | 1,170 | 1,210 | -3.2% | 5,800 | 12億1000万 | -16.15% | 8.69 | 0.97 |
| 08/20 | 1,250 | 1,290 | 1,250 | 1,250 | -0.79% | 1,500 | 12億5000万 | -14.27% | 8.97 | 1 |
| 08/19 | 1,250 | 1,300 | 1,250 | 1,260 | -0.79% | 3,600 | 12億6000万 | -14.4% | 9.05 | 1.01 |
| 08/18 | 1,260 | 1,280 | 1,260 | 1,270 | +1.6% | 1,800 | 12億7000万 | -14.54% | 9.12 | 1.02 |
| 08/17 | 1,250 | 1,290 | 1,250 | 1,250 | 0% | 3,100 | 12億5000万 | -16.44% | 8.97 | 1 |
| 08/14 | 1,270 | 1,290 | 1,250 | 1,250 | -3.85% | 4,000 | 12億5000万 | -17% | 8.97 | 1 |
| 08/13 | 1,250 | 1,300 | 1,240 | 1,300 | +3.17% | 9,100 | 13億 | -14.25% | 9.33 | 1.04 |
| 08/12 | 1,300 | 1,300 | 1,260 | 1,260 | -3.08% | 8,100 | 12億6000万 | -17.43% | 9.05 | 1.01 |
| 08/11 | 1,370 | 1,370 | 1,300 | 1,300 | -7.8% | 17,600 | 13億 | -15.58% | 9.33 | 1.04 |
| 08/10 | 1,480 | 1,540 | 1,400 | 1,410 | -9.62% | 19,200 | 14億1000万 | -9.03% | 10.12 | 1.13 |
| 08/07 | 1,550 | 1,570 | 1,550 | 1,560 | +1.96% | 2,400 | 15億6000万 | +0.26% | 11.2 | 1.25 |
| 08/06 | 1,550 | 1,550 | 1,530 | 1,530 | -0.65% | 1,500 | 15億3000万 | -1.67% | 10.98 | 1.22 |
| 08/05 | 1,520 | 1,540 | 1,510 | 1,540 | +1.32% | 1,300 | 15億4000万 | -1.16% | 11.06 | 1.23 |
| 08/04 | 1,540 | 1,550 | 1,510 | 1,520 | -2.56% | 2,800 | 15億2000万 | -2.44% | 10.91 | 1.22 |
| 08/03 | 1,540 | 1,560 | 1,510 | 1,560 | +0.65% | 1,800 | 15億6000万 | +0.13% | 11.2 | 1.25 |
| 07/31 | 1,540 | 1,550 | 1,540 | 1,550 | -0.64% | 600 | 15億5000万 | -0.64% | 11.13 | 1.24 |
| 07/30 | 1,580 | 1,580 | 1,550 | 1,560 | 0% | 500 | 15億6000万 | -0.13% | 11.2 | 1.25 |
| 07/29 | 1,590 | 1,590 | 1,550 | 1,560 | +1.3% | 400 | 15億6000万 | -0.19% | 11.2 | 1.25 |
| 07/28 | 1,540 | 1,560 | 1,530 | 1,540 | -0.65% | 900 | 15億4000万 | -1.53% | 11.06 | 1.23 |
| 07/27 | 1,550 | 1,570 | 1,550 | 1,550 | -1.27% | 1,800 | 15億5000万 | -1.08% | 11.13 | 1.24 |
| 07/24 | 1,550 | 1,590 | 1,550 | 1,570 | +1.29% | 2,200 | 15億7000万 | 0% | 11.27 | 1.26 |
| 07/23 | 1,580 | 1,580 | 1,540 | 1,550 | -0.64% | 2,500 | 15億5000万 | -1.34% | 11.13 | 1.24 |
| 07/22 | 1,580 | 1,580 | 1,560 | 1,560 | -1.89% | 1,100 | 15億6000万 | -0.89% | 11.2 | 1.25 |
| 07/21 | 1,600 | 1,600 | 1,580 | 1,590 | +1.27% | 1,300 | 15億9000万 | +0.89% | 11.41 | 1.27 |
| 07/17 | 1,600 | 1,600 | 1,570 | 1,570 | -1.26% | 700 | 15億7000万 | -0.51% | 11.27 | 1.26 |
| 07/16 | 1,600 | 1,650 | 1,560 | 1,590 | -0.63% | 8,100 | 15億9000万 | +0.63% | 11.41 | 1.27 |
| 07/15 | 1,610 | 1,620 | 1,580 | 1,600 | 0% | 800 | 16億 | +1.2% | 11.49 | 1.28 |
| 07/14 | 1,540 | 1,600 | 1,540 | 1,600 | +3.9% | 1,400 | 16億 | +1.07% | 11.49 | 1.28 |
| 07/13 | 1,500 | 1,580 | 1,500 | 1,540 | +2.67% | 1,600 | 15億4000万 | -2.9% | 11.06 | 1.23 |
| 07/10 | 1,500 | 1,530 | 1,490 | 1,500 | 0% | 2,500 | 15億 | -5.72% | 10.77 | 1.2 |
| 07/09 | 1,500 | 1,520 | 1,400 | 1,500 | -2.6% | 10,400 | 15億 | -6.25% | 10.77 | 1.2 |
| 07/08 | 1,620 | 1,620 | 1,540 | 1,540 | -3.75% | 4,600 | 15億4000万 | -4.35% | 11.06 | 1.23 |
| 07/07 | 1,560 | 1,610 | 1,560 | 1,600 | +2.56% | 2,500 | 16億 | -1.05% | 11.49 | 1.28 |
| 07/06 | 1,560 | 1,580 | 1,540 | 1,560 | 0% | 2,500 | 15億6000万 | -3.64% | 11.2 | 1.25 |
| 07/03 | 1,560 | 1,580 | 1,550 | 1,560 | 0% | 1,600 | 15億6000万 | -3.88% | 11.2 | 1.25 |
| 07/02 | 1,560 | 1,610 | 1,560 | 1,560 | -1.27% | 3,000 | 15億6000万 | -4% | 11.2 | 1.25 |
| 07/01 | 1,550 | 1,600 | 1,550 | 1,580 | +3.27% | 4,000 | 15億8000万 | -2.83% | 11.34 | 1.26 |
| 06/30 | 1,530 | 1,570 | 1,520 | 1,530 | 0% | 4,300 | 15億3000万 | -5.9% | 10.98 | 1.22 |
| 06/29 | 1,520 | 1,560 | 1,500 | 1,530 | -4.38% | 6,600 | 15億3000万 | -6.08% | 10.98 | 1.22 |
| 06/26 | 1,590 | 1,610 | 1,590 | 1,600 | 0% | 1,600 | 16億 | -1.96% | 11.49 | 1.28 |
| 06/25 | 1,600 | 1,630 | 1,600 | 1,600 | 0% | 5,500 | 16億 | -1.9% | 11.49 | 1.28 |
| 06/24 | 1,600 | 1,600 | 1,590 | 1,600 | +0.63% | 2,600 | 16億 | -1.84% | 11.49 | 1.28 |
| 06/23 | 1,590 | 1,610 | 1,570 | 1,590 | -0.63% | 4,100 | 15億9000万 | -2.51% | 11.41 | 1.27 |
| 06/22 | 1,610 | 1,640 | 1,590 | 1,600 | -1.23% | 4,400 | 16億 | -1.9% | 11.49 | 1.28 |
| 06/19 | 1,610 | 1,640 | 1,600 | 1,620 | +0.62% | 3,000 | 16億2000万 | -0.67% | 11.63 | 1.3 |
| 06/18 | 1,620 | 1,620 | 1,590 | 1,610 | -0.62% | 5,900 | 16億1000万 | -1.83% | 11.56 | 1.29 |
| 06/17 | 1,610 | 1,630 | 1,610 | 1,620 | +0.62% | 1,900 | 16億2000万 | -1.7% | 11.63 | 1.3 |
