株価チャート
2015/04/30～2015/08/31
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 |
|---|
| 2017 | 3/1, 株式分割 1→2 |
| 2015 | 9/1, 株式分割 1→3 |
| 2015 |
| 08/31 | 923 | 1,044 | 901 | 985 | +11.61% | 658,000 | 147億1590万 | +8.24% | 69.86 | 8.68 |
| 08/28 | 835 | 883 | 826 | 883 | +9.09% | 215,000 | 131億8455万 | -2.81% | 62.59 | 7.78 |
| 08/27 | 788 | 840 | 770 | 809 | +7.15% | 358,000 | 120億8646万 | -10.8% | 57.38 | 7.13 |
| 08/26 | 763 | 783 | 717 | 755 | +2.14% | 446,400 | 112億7970万 | -16.94% | 53.55 | 6.66 |
| 08/25 | 755 | 858 | 706 | 739 | -9.12% | 519,000 | 110億4315万 | -19.13% | 52.43 | 6.52 |
| 08/24 | 900 | 950 | 800 | 813 | -13.48% | 436,200 | 121億5120万 | -11.59% | 57.69 | 7.17 |
| 08/21 | 917 | 962 | 888 | 940 | +2.55% | 433,200 | 140億4360万 | +1.95% | 66.67 | 8.29 |
| 08/20 | 892 | 945 | 892 | 917 | +3.19% | 228,600 | 136億9500万 | -0.25% | 65.02 | 8.08 |
| 08/19 | 888 | 927 | 870 | 888 | -1.48% | 136,200 | 132億7170万 | -3.02% | 63.01 | 7.83 |
| 08/18 | 882 | 917 | 862 | 902 | +1.5% | 169,200 | 134億7090万 | -1.46% | 63.95 | 7.95 |
| 08/17 | 957 | 963 | 888 | 888 | -5.66% | 273,000 | 132億7170万 | -2.91% | 63.01 | 7.83 |
| 08/14 | 955 | 1,000 | 923 | 942 | +11% | 1,290,600 | 140億6850万 | +3.03% | 66.79 | 8.3 |
| 08/13 | 855 | 855 | 800 | 848 | -1.74% | 232,800 | 126億7410万 | -7.39% | 60.17 | 7.48 |
| 08/12 | 903 | 905 | 833 | 863 | -5.47% | 385,200 | 128億9820万 | -6.57% | 61.24 | 7.61 |
| 08/11 | 942 | 988 | 913 | 913 | -3.01% | 244,800 | 136億4520万 | -1.26% | 64.78 | 8.05 |
| 08/10 | 915 | 1,017 | 885 | 942 | +4.05% | 421,200 | 140億6850万 | +2.02% | 66.79 | 8.3 |
| 08/07 | 942 | 950 | 903 | 905 | -5.4% | 190,200 | 135億2070万 | -1.09% | 64.19 | 7.98 |
| 08/06 | 1,030 | 1,030 | 943 | 957 | -6.67% | 236,400 | 142億9260万 | +5.36% | 67.86 | 8.44 |
| 08/05 | 1,065 | 1,067 | 1,008 | 1,025 | -2.23% | 178,200 | 153億1350万 | +14.02% | 72.7 | 9.04 |
| 08/04 | 1,013 | 1,078 | 998 | 1,048 | +6.61% | 346,800 | 156億6210万 | +18.86% | 74.36 | 9.24 |
| 08/03 | 997 | 1,040 | 972 | 983 | +0.34% | 247,800 | 146億9100万 | +13.68% | 69.75 | 8.67 |
| 07/31 | 1,008 | 1,067 | 962 | 980 | -4.85% | 551,400 | 146億4120万 | +15.02% | 69.51 | 8.64 |
| 07/30 | 907 | 1,050 | 905 | 1,030 | +13.19% | 1,084,200 | 153億8820万 | +23.21% | 73.06 | 9.08 |
| 07/29 | 893 | 1,025 | 875 | 910 | +2.63% | 820,200 | 135億9540万 | +11.25% | 64.55 | 8.02 |
| 07/28 | 897 | 925 | 872 | 887 | -4.49% | 203,400 | 132億4680万 | +10.28% | 62.89 | 7.82 |
| 07/27 | 868 | 928 | 847 | 928 | +8.79% | 256,200 | 138億6930万 | +17.21% | 65.85 | 8.19 |
| 07/24 | 880 | 880 | 850 | 853 | -2.1% | 99,600 | 127億4880万 | +10.11% | 60.53 | 7.52 |
| 07/23 | 885 | 885 | 855 | 872 | -1.13% | 130,800 | 130億2270万 | +14.39% | 61.83 | 7.69 |
| 07/22 | 892 | 900 | 867 | 882 | -1.31% | 126,000 | 131億7210万 | +17.87% | 62.54 | 7.77 |
| 07/21 | 900 | 920 | 862 | 893 | +4.69% | 228,600 | 133億4640万 | +21.71% | 63.36 | 7.88 |
| 07/17 | 875 | 895 | 850 | 853 | -0.58% | 103,800 | 127億4880万 | +18.52% | 60.53 | 7.52 |
| 07/16 | 857 | 862 | 829 | 858 | +1.38% | 162,000 | 128億2350万 | +21.23% | 60.88 | 7.57 |
| 07/15 | 892 | 910 | 845 | 847 | -3.24% | 202,200 | 126億4920万 | +21.82% | 60.05 | 7.47 |
| 07/14 | 862 | 888 | 837 | 875 | -2.78% | 537,000 | 130億7250万 | +28.11% | 62.06 | 7.72 |
| 07/13 | 923 | 987 | 888 | 900 | +3.85% | 807,000 | 134億4600万 | +34.33% | 63.84 | 7.94 |
| 07/10 | 988 | 1,033 | 855 | 867 | -10.81% | 859,200 | 129億4800万 | +31.91% | 61.47 | 7.64 |
| 07/09 | 983 | 1,115 | 883 | 972 | -7.46% | 1,357,200 | 145億1670万 | +50.41% | 68.92 | 8.57 |
| 07/08 | 907 | 1,057 | 786 | 1,050 | +17.98% | 1,206,600 | 156億8700万 | +66.67% | 74.48 | 9.26 |
| 07/07 | 833 | 917 | 822 | 890 | +2.69% | 1,339,800 | 132億9660万 | +45.9% | 63.13 | 7.85 |
| 07/06 | 774 | 868 | 764 | 867 | +15.43% | 2,587,200 | 129億4800万 | +45.17% | 61.47 | 7.64 |
| 07/03 | 728 | 758 | 712 | 751 | +4.04% | 273,000 | 112億1745万 | +28.57% | 53.26 | 6.62 |
| 07/02 | 775 | 788 | 681 | 722 | -0.46% | 715,800 | 107億8170万 | +25.07% | 51.19 | 6.36 |
| 07/01 | 632 | 725 | 618 | 725 | +19.18% | 606,000 | 108億3150万 | +26.75% | 51.42 | 6.39 |
| 06/30 | 618 | 640 | 603 | 608 | -1.88% | 313,800 | 90億8850万 | +7.48% | 43.15 | 5.36 |
| 06/29 | 632 | 681 | 613 | 620 | -5.34% | 634,800 | 92億6280万 | +9.54% | 43.98 | 5.47 |
| 06/26 | 602 | 667 | 602 | 655 | +12.61% | 620,400 | 97億8570万 | +16.13% | 46.46 | 5.78 |
| 06/25 | 573 | 601 | 573 | 582 | +1.45% | 129,000 | 86億9010万 | +3.68% | 41.26 | 5.13 |
| 06/24 | 572 | 581 | 560 | 573 | -0.43% | 98,400 | 85億6560万 | +2.2% | 40.67 | 5.06 |
| 06/23 | 583 | 583 | 553 | 576 | +0.14% | 181,200 | 86億295万 | +2.64% | 40.84 | 5.08 |
| 06/22 | 550 | 605 | 543 | 575 | +11.65% | 539,400 | 85億9050万 | +2.31% | 40.78 | 5.07 |
| 06/19 | 511 | 517 | 503 | 515 | +0.82% | 76,200 | 76億9410万 | -8.53% | 36.53 | 4.54 |
| 06/18 | 518 | 520 | 510 | 511 | -3.62% | 124,200 | 76億3185万 | -9.59% | 36.23 | 4.5 |
| 06/17 | 537 | 537 | 519 | 530 | -1.55% | 129,000 | 79億1820万 | -6.69% | 37.59 | 4.67 |
| 06/16 | 547 | 547 | 535 | 538 | -1.37% | 66,600 | 80億4270万 | -5.39% | 38.18 | 4.75 |
| 06/15 | 562 | 562 | 545 | 546 | -1.21% | 75,000 | 81億5475万 | -4.41% | 38.72 | 4.81 |
| 06/12 | 543 | 553 | 543 | 553 | +2.79% | 106,200 | 82億5435万 | -3.41% | 39.19 | 4.87 |
| 06/11 | 542 | 543 | 537 | 538 | +0.31% | 58,800 | 80億3025万 | -6.36% | 38.12 | 4.74 |
| 06/10 | 548 | 550 | 534 | 536 | -2.72% | 143,400 | 80億535万 | -7.13% | 38.01 | 4.72 |
| 06/09 | 560 | 560 | 546 | 551 | -2.51% | 139,200 | 82億2945万 | -5.19% | 39.07 | 4.86 |
| 06/08 | 597 | 608 | 564 | 565 | -5.17% | 212,400 | 84億4110万 | -3.75% | 40.07 | 4.98 |
| 06/05 | 592 | 625 | 585 | 596 | +3.77% | 658,200 | 89億175万 | - | 42.26 | 5.25 |
| 06/04 | 564 | 633 | 558 | 574 | +2.84% | 624,600 | 85億7805万 | - | 40.72 | 5.06 |
| 06/03 | 547 | 558 | 543 | 558 | +0.6% | 88,200 | 83億4150万 | - | 39.6 | 4.92 |
| 06/02 | 553 | 558 | 533 | 555 | -0.15% | 208,200 | 82億9170万 | - | 39.37 | 4.89 |
| 06/01 | 567 | 567 | 555 | 556 | -2.63% | 118,800 | 83億415万 | - | 39.42 | 4.9 |
| 05/29 | 588 | 593 | 560 | 571 | -2.97% | 122,400 | 85億2825万 | - | 40.49 | 5.03 |
| 05/28 | 600 | 602 | 574 | 588 | -0.7% | 169,200 | 84億7200万 | - | 40.22 | 5 |
| 05/27 | 593 | 595 | 585 | 593 | +0.14% | 72,000 | 85億3200万 | - | 40.51 | 5.04 |
| 05/26 | 582 | 607 | 580 | 592 | +1.72% | 117,000 | 85億2000万 | - | 40.45 | 5.03 |
| 05/25 | 572 | 584 | 572 | 582 | +0.58% | 36,600 | 83億7600万 | - | 39.77 | 4.94 |
| 05/22 | 583 | 586 | 573 | 578 | -0.29% | 43,800 | 83億2800万 | - | 39.54 | 4.91 |
| 05/21 | 575 | 587 | 567 | 580 | +1.46% | 82,800 | 83億5200万 | - | 39.65 | 4.93 |
| 05/20 | 593 | 594 | 572 | 572 | -4.32% | 132,000 | 82億3200万 | - | 39.08 | 4.86 |
| 05/19 | 598 | 598 | 580 | 598 | 0% | 97,200 | 86億400万 | - | 40.85 | 5.08 |
| 05/18 | 592 | 598 | 568 | 598 | +3.02% | 136,800 | 86億400万 | - | 40.85 | 5.08 |
| 05/15 | 572 | 580 | 551 | 580 | +3.11% | 129,600 | 83億5200万 | - | 39.65 | 4.93 |
| 05/14 | 572 | 591 | 560 | 563 | -2.74% | 178,200 | 81億 | - | 38.46 | 4.78 |
| 05/13 | 570 | 633 | 566 | 578 | +1.17% | 552,600 | 83億2800万 | - | 39.54 | 4.91 |
| 05/12 | 587 | 588 | 560 | 572 | -1.15% | 211,800 | 82億3200万 | - | 39.08 | 4.86 |
| 05/11 | 601 | 608 | 567 | 578 | -3.74% | 415,800 | 83億2800万 | - | 39.54 | 4.91 |
| 05/08 | 620 | 627 | 593 | 601 | -3.35% | 363,000 | 86億5200万 | - | 41.08 | 5.11 |
| 05/07 | 627 | 661 | 613 | 622 | -0.8% | 999,000 | 89億5200万 | - | 42.5 | 5.28 |
| 05/01 | 667 | 685 | 611 | 627 | -9.07% | 1,829,400 | 90億2400万 | - | 42.84 | 5.33 |
| 04/30 | 692 | 727 | 604 | 689 | 0% | 7,822,200 | 99億2400万 | - | 47.11 | 5.86 |
