株価チャート
2015/05/08～2015/09/30
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 |
|---|
| 2019 | 7/1, 株式分割 1→2 |
| 2015 |
| 09/30 | 344 | 349 | 342 | 346 | +0.87% | 35,800 | 58億3425万 | -10.13% | 82.88 | 5.11 |
| 09/29 | 346 | 353 | 343 | 343 | -4.85% | 36,200 | 57億8366万 | -12.5% | 82.16 | 5.07 |
| 09/28 | 357 | 365 | 351 | 361 | +0.98% | 23,000 | 60億7875万 | -9.65% | 86.35 | 5.32 |
| 09/25 | 346 | 357 | 343 | 357 | +1.71% | 61,600 | 60億1973万 | -12.07% | 85.51 | 5.27 |
| 09/24 | 372 | 374 | 350 | 351 | -9.18% | 160,800 | 59億1856万 | -15.42% | 84.07 | 5.18 |
| 09/18 | 386 | 393 | 385 | 387 | -3.38% | 30,400 | 65億1716万 | -8.41% | 92.58 | 5.71 |
| 09/17 | 389 | 402 | 389 | 400 | +3.63% | 37,800 | 67億4480万 | -6.54% | 95.81 | 5.91 |
| 09/16 | 391 | 397 | 379 | 386 | -1.03% | 70,000 | 65億873万 | -11.26% | 92.46 | 5.7 |
| 09/15 | 382 | 393 | 375 | 390 | +0.52% | 70,600 | 65億7618万 | -13.33% | 93.42 | 5.76 |
| 09/14 | 401 | 408 | 387 | 388 | -5.02% | 101,400 | 65億4245万 | -16.56% | 92.94 | 5.73 |
| 09/11 | 388 | 411 | 388 | 409 | +5.28% | 93,800 | 68億8812万 | -14.72% | 97.85 | 6.03 |
| 09/10 | 377 | 390 | 370 | 388 | +0.91% | 68,200 | 65億4245万 | -21.3% | 92.94 | 5.73 |
| 09/09 | 375 | 386 | 373 | 385 | +6.22% | 91,400 | 64億8343万 | -24.31% | 92.1 | 5.68 |
| 09/08 | 367 | 390 | 362 | 362 | -1.76% | 83,600 | 61億404万 | -30.78% | 86.71 | 5.35 |
| 09/07 | 370 | 381 | 355 | 369 | -1.07% | 87,200 | 62億1364万 | -31.63% | 88.27 | 5.44 |
| 09/04 | 407 | 407 | 370 | 373 | -6.64% | 143,000 | 62億8109万 | -32.88% | 89.22 | 5.5 |
| 09/03 | 400 | 417 | 399 | 399 | -0.25% | 92,400 | 67億2793万 | -30.12% | 95.57 | 5.89 |
| 09/02 | 384 | 408 | 380 | 400 | -1.48% | 154,400 | 67億4480万 | -31.74% | 95.81 | 5.91 |
| 09/01 | 423 | 435 | 399 | 406 | -7.2% | 191,800 | 68億4597万 | -32.45% | 97.25 | 6 |
| 08/31 | 408 | 438 | 406 | 438 | +1.74% | 175,200 | 73億7712万 | -29.09% | 104.79 | 6.46 |
| 08/28 | 403 | 433 | 403 | 430 | +7.5% | 189,200 | 72億5066万 | -31.96% | 103 | 6.35 |
| 08/27 | 413 | 418 | 400 | 400 | +2.04% | 237,400 | 67億4480万 | -38.18% | 95.81 | 5.91 |
| 08/26 | 365 | 402 | 365 | 392 | +3.16% | 576,800 | 66億990万 | -40.96% | 93.89 | 5.79 |
| 08/25 | 407 | 435 | 368 | 380 | -4.88% | 532,400 | 64億756万 | -44.28% | 91.02 | 5.61 |
| 08/24 | 478 | 488 | 393 | 400 | -20.1% | 537,800 | 67億3636万 | -43.01% | 95.69 | 5.9 |
| 08/21 | 533 | 533 | 494 | 500 | -5.84% | 212,000 | 84億3100万 | -30.36% | 119.76 | 7.38 |
| 08/20 | 546 | 546 | 530 | 531 | -1.21% | 44,400 | 89億5372万 | -27.16% | 127.19 | 7.84 |
| 08/19 | 565 | 566 | 536 | 538 | -5.04% | 168,800 | 90億6332万 | -27.27% | 128.75 | 7.94 |
| 08/18 | 565 | 573 | 541 | 566 | +3.1% | 213,600 | 95億4389万 | -24.43% | 135.57 | 8.36 |
| 08/17 | 558 | 567 | 532 | 549 | +3.98% | 408,200 | 92億5723万 | -27.38% | 131.5 | 8.11 |
| 08/14 | 533 | 549 | 515 | 528 | -6.13% | 647,400 | 89億313万 | -30.8% | 126.47 | 7.8 |
| 08/13 | 593 | 620 | 563 | 563 | -26.23% | 1,385,600 | 94億8487万 | -27.14% | 134.73 | 8.31 |
| 08/12 | 768 | 789 | 758 | 763 | +0.33% | 89,200 | 128億5727万 | -1.99% | 182.64 | 11.26 |
| 08/11 | 770 | 774 | 760 | 760 | 0% | 32,200 | 128億1512万 | -2.31% | 182.04 | 11.22 |
| 08/10 | 776 | 776 | 757 | 760 | +0.46% | 17,400 | 128億1512万 | -2.31% | 182.04 | 11.22 |
| 08/07 | 765 | 768 | 756 | 757 | -1.11% | 33,200 | 127億5610万 | -2.76% | 181.2 | 11.17 |
| 08/06 | 784 | 794 | 765 | 765 | +0.39% | 44,600 | 128億9943万 | -1.67% | 183.24 | 11.3 |
| 08/05 | 751 | 773 | 747 | 762 | +0.79% | 27,200 | 128億4884万 | -1.93% | 182.52 | 11.25 |
| 08/04 | 770 | 774 | 756 | 756 | -1.82% | 31,800 | 127億4767万 | -2.7% | 181.08 | 11.17 |
| 08/03 | 768 | 775 | 764 | 770 | +0.26% | 22,200 | 129億8374万 | -0.77% | 184.44 | 11.37 |
| 07/31 | 760 | 785 | 757 | 768 | -0.39% | 56,000 | 129億5001万 | -0.9% | 183.96 | 11.34 |
| 07/30 | 785 | 789 | 771 | 771 | -0.84% | 42,600 | 130億60万 | -0.39% | 184.68 | 11.39 |
| 07/29 | 798 | 801 | 777 | 778 | -2.45% | 36,200 | 131億1020万 | +0.45% | 186.23 | 11.48 |
| 07/28 | 778 | 803 | 776 | 797 | -1.6% | 27,600 | 134億3901万 | +3.1% | 190.9 | 11.77 |
| 07/27 | 800 | 810 | 785 | 810 | 0% | 35,600 | 136億5822万 | +4.92% | 194.02 | 11.96 |
| 07/24 | 825 | 827 | 800 | 810 | -2.11% | 48,600 | 136億5822万 | +5.33% | 194.02 | 11.96 |
| 07/23 | 850 | 850 | 825 | 828 | -1.84% | 65,200 | 139億5330万 | +8.03% | 198.21 | 12.22 |
| 07/22 | 832 | 848 | 821 | 843 | -0.65% | 96,800 | 142億1466万 | +10.48% | 201.92 | 12.45 |
| 07/21 | 804 | 850 | 800 | 849 | +3.48% | 158,400 | 143億740万 | +11.64% | 203.24 | 12.53 |
| 07/17 | 775 | 820 | 766 | 820 | +4.99% | 210,000 | 138億2684万 | +8.47% | 196.41 | 12.11 |
| 07/16 | 771 | 781 | 757 | 781 | +0.19% | 47,200 | 131億6922万 | +3.58% | 187.07 | 11.53 |
| 07/15 | 785 | 786 | 771 | 780 | -0.7% | 45,600 | 131億4392万 | +3.38% | 186.71 | 11.51 |
| 07/14 | 748 | 785 | 748 | 785 | +4.74% | 107,800 | 132億3667万 | +4.25% | 188.03 | 11.59 |
| 07/13 | 732 | 755 | 728 | 750 | +2.88% | 37,200 | 126億3806万 | -0.46% | 179.53 | 11.07 |
| 07/10 | 732 | 750 | 728 | 729 | -3.13% | 45,600 | 122億8396万 | -3.38% | 174.5 | 10.76 |
| 07/09 | 715 | 757 | 678 | 752 | +4.16% | 119,400 | 126億8022万 | -0.79% | 180.12 | 11.11 |
| 07/08 | 746 | 752 | 719 | 722 | -3.73% | 81,600 | 121億7436万 | -5.12% | 172.94 | 10.66 |
| 07/07 | 752 | 763 | 750 | 750 | +0.2% | 42,000 | 126億4650万 | -2.09% | 179.65 | 11.08 |
| 07/06 | 745 | 761 | 735 | 749 | -2.16% | 75,600 | 126億2120万 | -2.92% | 179.29 | 11.05 |
| 07/03 | 760 | 769 | 755 | 765 | +1.12% | 108,200 | 128億9943万 | -1.16% | 183.24 | 11.3 |
| 07/02 | 763 | 763 | 753 | 757 | -0.26% | 37,200 | 127億5610万 | -2.76% | 181.2 | 11.17 |
| 07/01 | 749 | 764 | 749 | 759 | +1.27% | 47,400 | 127億8982万 | -3.01% | 181.68 | 11.2 |
| 06/30 | 715 | 749 | 715 | 749 | +3.74% | 72,200 | 126億2963万 | -4.71% | 179.41 | 11.06 |
| 06/29 | 725 | 750 | 714 | 722 | -3.6% | 161,600 | 121億7436万 | -8.72% | 172.94 | 10.66 |
| 06/26 | 751 | 765 | 746 | 749 | -0.93% | 121,400 | 126億2963万 | -5.9% | 179.41 | 11.06 |
| 06/25 | 769 | 770 | 755 | 756 | +0.4% | 106,800 | 127億4767万 | -5.5% | 181.08 | 11.17 |
| 06/24 | 761 | 768 | 752 | 753 | -1.57% | 99,200 | 126億9708万 | -6.11% | 180.36 | 11.12 |
| 06/23 | 761 | 770 | 760 | 765 | +0.86% | 66,800 | 128億9943万 | -5.2% | 183.24 | 11.3 |
| 06/22 | 746 | 770 | 746 | 759 | +1.95% | 127,200 | 127億5948万 | -6.59% | 181.25 | 11.18 |
| 06/19 | 751 | 752 | 743 | 744 | -0.13% | 64,000 | 125億1556万 | -8.94% | 177.79 | 10.96 |
| 06/18 | 749 | 757 | 744 | 745 | -0.67% | 75,200 | 125億3239万 | -10.02% | 178.02 | 10.98 |
| 06/17 | 744 | 762 | 743 | 750 | -0.2% | 93,200 | 126億1650万 | -10.61% | 179.22 | 11.05 |
| 06/16 | 749 | 769 | 745 | 752 | -0.33% | 119,600 | 126億4173万 | -11.69% | 179.58 | 11.07 |
| 06/15 | 775 | 777 | 752 | 754 | -2.84% | 208,800 | 126億8378万 | -12.43% | 180.18 | 11.11 |
| 06/12 | 789 | 789 | 769 | 776 | -1.46% | 109,400 | 130億5387万 | -10.8% | 185.43 | 11.43 |
| 06/11 | 771 | 789 | 758 | 788 | +5% | 96,800 | 132億4732万 | -10.41% | 188.18 | 11.6 |
| 06/10 | 777 | 777 | 742 | 750 | -3.41% | 179,400 | 126億1650万 | -15.25% | 179.22 | 11.05 |
| 06/09 | 790 | 795 | 777 | 777 | -1.71% | 130,600 | 130億6228万 | -13.05% | 185.55 | 11.44 |
| 06/08 | 806 | 806 | 778 | 790 | -3.54% | 241,200 | 132億8938万 | -12.32% | 188.78 | 11.64 |
| 06/05 | 835 | 836 | 815 | 819 | -0.73% | 56,400 | 137億7721万 | -9.9% | 195.71 | 12.07 |
| 06/04 | 856 | 858 | 823 | 825 | -3.79% | 84,800 | 138億7815万 | -10.13% | 197.14 | 12.16 |
| 06/03 | 861 | 869 | 852 | 858 | -0.87% | 31,200 | 144億2486万 | -7.4% | 204.91 | 12.63 |
| 06/02 | 833 | 870 | 833 | 865 | +4.22% | 224,000 | 145億5103万 | -7.09% | 206.7 | 12.74 |
| 06/01 | 851 | 853 | 826 | 830 | -2.92% | 80,400 | 139億6226万 | -11.42% | 198.34 | 12.23 |
| 05/29 | 855 | 867 | 845 | 855 | 0% | 72,600 | 143億8281万 | -9.24% | 204.31 | 12.6 |
| 05/28 | 878 | 878 | 851 | 855 | -0.29% | 552,200 | 143億8281万 | -9.62% | 204.31 | 12.6 |
| 05/27 | 868 | 868 | 851 | 858 | -1.61% | 33,400 | 144億2486万 | -9.93% | 204.91 | 12.63 |
| 05/26 | 863 | 886 | 863 | 872 | +1.1% | 59,400 | 146億6037万 | -9.12% | 208.25 | 12.84 |
| 05/25 | 879 | 879 | 853 | 862 | +2.8% | 76,600 | 145億56万 | -10.86% | 205.98 | 12.7 |
| 05/22 | 813 | 847 | 812 | 839 | +2.82% | 74,200 | 141億524万 | -14.26% | 200.37 | 12.35 |
| 05/21 | 875 | 875 | 814 | 816 | -6.8% | 197,000 | 137億1834万 | -17.54% | 194.87 | 12.02 |
| 05/20 | 905 | 915 | 875 | 875 | -2.62% | 107,200 | 147億1925万 | -12.59% | 209.09 | 12.89 |
| 05/19 | 879 | 900 | 879 | 899 | +2.28% | 131,800 | 151億1456万 | -10.69% | 214.7 | 13.24 |
| 05/18 | 852 | 919 | 852 | 879 | -13.58% | 292,400 | 147億7812万 | -13.02% | 209.93 | 12.94 |
| 05/15 | 1,044 | 1,044 | 1,011 | 1,017 | +0.15% | 40,000 | 170億9956万 | +0.54% | 242.9 | 14.98 |
| 05/14 | 1,005 | 1,025 | 995 | 1,015 | -3.75% | 48,600 | 170億7433万 | +0.79% | 242.54 | 14.95 |
| 05/13 | 988 | 1,055 | 986 | 1,055 | +6.52% | 108,400 | 177億3879万 | +4.93% | 251.98 | 15.54 |
| 05/12 | 994 | 996 | 982 | 990 | -0.7% | 25,800 | 166億5378万 | -0.9% | 236.57 | 14.59 |
| 05/11 | 1,000 | 1,008 | 980 | 997 | +0.76% | 109,000 | 167億7153万 | +0.2% | 238.24 | 14.69 |
| 05/08 | 965 | 990 | 956 | 990 | +3.88% | 40,200 | 166億4536万 | -0.25% | 236.45 | 14.58 |
