株価チャート
2015/06/16～2015/11/10
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 | 10/1, 株式併合 5→1 |
| 2015 |
| 11/10 | 5,250 | 5,380 | 5,215 | 5,375 | +1.32% | 529,800 | 1814億3395万 | +17.72% | 12.58 | 1.33 |
| 11/09 | 5,215 | 5,315 | 5,160 | 5,305 | +3.82% | 605,200 | 1790億7109万 | +17.81% | 12.42 | 1.31 |
| 11/06 | 5,060 | 5,120 | 4,985 | 5,110 | +1.79% | 460,000 | 1724億8883万 | +14.96% | 11.96 | 1.27 |
| 11/05 | 5,025 | 5,080 | 4,970 | 5,020 | +0.1% | 391,800 | 1694億5087万 | +14.35% | 11.75 | 1.24 |
| 11/04 | 4,875 | 5,080 | 4,875 | 5,015 | +2.87% | 827,200 | 1692億8209万 | +15.71% | 11.74 | 1.24 |
| 11/02 | 4,810 | 4,975 | 4,780 | 4,875 | -0.2% | 874,800 | 1645億5637万 | +13.8% | 11.41 | 1.21 |
| 10/30 | 4,820 | 4,905 | 4,740 | 4,885 | +1.56% | 1,057,800 | 1648億9392万 | +15.05% | 11.43 | 1.21 |
| 10/29 | 4,840 | 4,905 | 4,720 | 4,810 | +9.19% | 1,706,000 | 1623億6229万 | +14.44% | 11.26 | 1.19 |
| 10/28 | 4,410 | 4,435 | 4,345 | 4,405 | -1.12% | 541,000 | 1486億9145万 | +5.38% | 10.31 | 1.09 |
| 10/27 | 4,550 | 4,580 | 4,405 | 4,455 | -4.71% | 678,000 | 1503億7921万 | +6.58% | 10.43 | 1.1 |
| 10/26 | 4,700 | 4,775 | 4,660 | 4,675 | +1.41% | 398,400 | 1578億534万 | +12% | 10.94 | 1.16 |
| 10/23 | 4,590 | 4,640 | 4,555 | 4,610 | +3.83% | 408,800 | 1556億1125万 | +10.9% | 10.79 | 1.14 |
| 10/22 | 4,410 | 4,550 | 4,405 | 4,440 | -1% | 337,400 | 1498億7288万 | +7.14% | 10.39 | 1.1 |
| 10/21 | 4,300 | 4,525 | 4,270 | 4,485 | +5.53% | 502,800 | 1513億9186万 | +8.18% | 10.5 | 1.11 |
| 10/20 | 4,290 | 4,295 | 4,150 | 4,250 | +0.12% | 425,800 | 1434億5940万 | +2.46% | 9.95 | 1.05 |
| 10/19 | 4,290 | 4,325 | 4,185 | 4,245 | -2.64% | 491,200 | 1432億9062万 | +1.87% | 9.93 | 1.05 |
| 10/16 | 4,290 | 4,360 | 4,180 | 4,360 | +2.83% | 997,600 | 1471億7247万 | +4.33% | 10.2 | 1.08 |
| 10/15 | 4,155 | 4,265 | 4,105 | 4,240 | +1.07% | 429,200 | 1431億2185万 | +1.31% | 9.92 | 1.05 |
| 10/14 | 4,270 | 4,275 | 4,100 | 4,195 | -3.45% | 699,000 | 1416億287万 | +0.05% | 9.82 | 1.04 |
| 10/13 | 4,500 | 4,575 | 4,330 | 4,345 | -3.44% | 616,200 | 1466億6614万 | +3.26% | 10.17 | 1.08 |
| 10/09 | 4,345 | 4,520 | 4,345 | 4,500 | +4.17% | 675,000 | 1518億9819万 | +6.71% | 10.53 | 1.11 |
| 10/08 | 4,310 | 4,600 | 4,300 | 4,320 | +0.23% | 1,305,200 | 1458億2226万 | +2.37% | 10.11 | 1.07 |
| 10/07 | 4,015 | 4,340 | 4,015 | 4,310 | +8.7% | 950,000 | 1454億8471万 | +1.65% | 10.09 | 1.07 |
| 10/06 | 3,950 | 4,115 | 3,920 | 3,965 | +0.38% | 787,000 | 1338億3918万 | -7.14% | 9.28 | 0.98 |
| 10/05 | 3,880 | 3,995 | 3,870 | 3,950 | +3.81% | 466,400 | 1333億3285万 | -8.18% | 9.24 | 0.98 |
| 10/02 | 3,825 | 3,855 | 3,725 | 3,805 | -1.42% | 389,200 | 1284億3836万 | -12.23% | 8.91 | 0.94 |
| 10/01 | 3,750 | 3,885 | 3,655 | 3,860 | +3.76% | 815,400 | 1302億9489万 | -11.63% | 9.03 | 0.96 |
| 09/30 | 3,715 | 3,770 | 3,675 | 3,720 | +2.76% | 389,600 | 1255億6917万 | -15.44% | 8.71 | 0.92 |
| 09/29 | 3,745 | 3,745 | 3,620 | 3,620 | -4.36% | 675,000 | 1221億9365万 | -18.54% | 8.47 | 0.9 |
| 09/28 | 3,800 | 3,830 | 3,750 | 3,785 | -3.07% | 674,200 | 1277億6325万 | -15.85% | 8.86 | 0.94 |
| 09/25 | 3,830 | 3,905 | 3,770 | 3,905 | +1.96% | 682,000 | 1318億1387万 | -14.14% | 9.14 | 0.97 |
| 09/24 | 4,010 | 4,025 | 3,825 | 3,830 | -9.13% | 961,200 | 1292億8223万 | -16.74% | 8.96 | 0.95 |
| 09/18 | 4,310 | 4,340 | 4,200 | 4,215 | -4.31% | 417,600 | 1422億7797万 | -9.53% | 9.86 | 1.04 |
| 09/17 | 4,345 | 4,460 | 4,335 | 4,405 | +2.32% | 415,200 | 1486億9145万 | -6.32% | 10.31 | 1.09 |
| 09/16 | 4,330 | 4,445 | 4,285 | 4,305 | +1.18% | 581,400 | 1453億1593万 | -9.23% | 10.08 | 1.07 |
| 09/15 | 4,330 | 4,415 | 4,235 | 4,255 | -1.05% | 700,400 | 1436億2818万 | -11.08% | 9.96 | 1.05 |
| 09/14 | 4,450 | 4,485 | 4,270 | 4,300 | -4.02% | 565,600 | 1451億4716万 | -11.1% | 10.06 | 1.06 |
| 09/11 | 4,490 | 4,530 | 4,450 | 4,480 | -1.21% | 578,200 | 1512億2308万 | -8.31% | 10.49 | 1.11 |
| 09/10 | 4,530 | 4,560 | 4,445 | 4,535 | -4.22% | 524,400 | 1530億7962万 | -8.09% | 10.61 | 1.12 |
| 09/09 | 4,685 | 4,735 | 4,555 | 4,735 | +4.53% | 379,000 | 1598億3065万 | -4.82% | 11.08 | 1.17 |
| 09/08 | 4,550 | 4,635 | 4,510 | 4,530 | +0.55% | 358,200 | 1529億1084万 | -9.56% | 10.6 | 1.12 |
| 09/07 | 4,470 | 4,575 | 4,400 | 4,505 | +1.01% | 457,400 | 1520億6696万 | -10.72% | 10.54 | 1.12 |
| 09/04 | 4,580 | 4,640 | 4,415 | 4,460 | -2.19% | 530,000 | 1505億4798万 | -12.34% | 10.44 | 1.1 |
| 09/03 | 4,655 | 4,700 | 4,540 | 4,560 | -0.44% | 399,400 | 1539億2350万 | -11.46% | 10.67 | 1.13 |
| 09/02 | 4,545 | 4,695 | 4,525 | 4,580 | +0.11% | 527,800 | 1545億9860万 | -12.04% | 10.72 | 1.13 |
| 09/01 | 4,775 | 4,845 | 4,570 | 4,575 | -4.79% | 858,600 | 1544億2982万 | -12.99% | 10.71 | 1.13 |
| 08/31 | 4,970 | 5,000 | 4,750 | 4,805 | -5.13% | 537,000 | 1621億9351万 | -9.53% | 11.25 | 1.19 |
| 08/28 | 4,935 | 5,120 | 4,915 | 5,065 | +6.3% | 611,200 | 1709億6985万 | -5.47% | 11.85 | 1.25 |
| 08/27 | 4,850 | 4,900 | 4,745 | 4,765 | 0% | 771,200 | 1608億4330万 | -11.71% | 11.15 | 1.18 |
| 08/26 | 4,630 | 4,800 | 4,605 | 4,765 | +2.92% | 488,000 | 1608億4330万 | -12.68% | 11.15 | 1.18 |
| 08/25 | 4,580 | 4,940 | 4,540 | 4,630 | -0.54% | 907,600 | 1562億8636万 | -16.18% | 10.84 | 1.15 |
| 08/24 | 4,750 | 4,815 | 4,645 | 4,655 | -3.72% | 428,800 | 1571億3024万 | -16.93% | 10.89 | 1.15 |
| 08/21 | 4,855 | 4,915 | 4,825 | 4,835 | -2.81% | 353,000 | 1632億616万 | -14.83% | 11.32 | 1.2 |
| 08/20 | 5,000 | 5,035 | 4,900 | 4,975 | -1% | 486,400 | 1679億3189万 | -13.39% | 11.64 | 1.23 |
| 08/19 | 5,160 | 5,185 | 5,025 | 5,025 | -3.37% | 518,000 | 1696億1964万 | -13.39% | 11.76 | 1.24 |
| 08/18 | 5,155 | 5,260 | 5,110 | 5,200 | -2.16% | 476,800 | 1755億2680万 | -11.32% | 12.17 | 1.29 |
| 08/17 | 5,350 | 5,370 | 5,230 | 5,315 | +0.66% | 275,600 | 1794億864万 | -10.13% | 12.44 | 1.32 |
| 08/14 | 5,350 | 5,385 | 5,210 | 5,280 | -3.12% | 478,400 | 1782億2721万 | -11.36% | 12.36 | 1.31 |
| 08/13 | 5,375 | 5,495 | 5,375 | 5,450 | +1.96% | 369,800 | 1839億6558万 | -9.29% | 12.76 | 1.35 |
| 08/12 | 5,480 | 5,545 | 5,315 | 5,345 | -3.95% | 399,400 | 1804億2129万 | -11.7% | 12.51 | 1.32 |
| 08/11 | 5,555 | 5,660 | 5,540 | 5,565 | +1.09% | 400,000 | 1878億4743万 | -8.95% | 13.02 | 1.38 |
| 08/10 | 5,555 | 5,585 | 5,485 | 5,505 | -3.42% | 354,800 | 1858億2212万 | -10.66% | 12.88 | 1.36 |
| 08/07 | 5,550 | 5,735 | 5,545 | 5,700 | +2.8% | 616,200 | 1924億437万 | -8.43% | 13.34 | 1.41 |
| 08/06 | 5,620 | 5,690 | 5,535 | 5,545 | -0.63% | 347,600 | 1871億7232万 | -11.76% | 12.98 | 1.37 |
| 08/05 | 5,525 | 5,620 | 5,430 | 5,580 | +2.2% | 336,200 | 1883億5375万 | -12.06% | 13.06 | 1.38 |
| 08/04 | 5,580 | 5,635 | 5,440 | 5,460 | -1.8% | 396,000 | 1843億314万 | -14.66% | 12.78 | 1.35 |
| 08/03 | 5,650 | 5,765 | 5,540 | 5,560 | -7.56% | 837,000 | 1876億7865万 | -13.88% | 13.01 | 1.38 |
| 07/31 | 5,855 | 6,045 | 5,840 | 6,015 | +0.75% | 229,600 | 2030億3725万 | -7.8% | 14.08 | 1.49 |
| 07/30 | 5,875 | 6,015 | 5,860 | 5,970 | +1.79% | 395,000 | 2015億1826万 | -9.12% | 13.97 | 1.48 |
| 07/29 | 5,875 | 5,945 | 5,760 | 5,865 | -0.68% | 466,000 | 1979億7397万 | -11.38% | 13.73 | 1.45 |
| 07/28 | 5,870 | 5,975 | 5,770 | 5,905 | -1.01% | 586,200 | 1993億2418万 | -11.42% | 13.82 | 1.46 |
| 07/27 | 5,995 | 6,085 | 5,925 | 5,965 | -1.49% | 646,600 | 2013億4949万 | -11.02% | 13.96 | 1.48 |
| 07/24 | 6,230 | 6,290 | 6,015 | 6,055 | -3.2% | 548,200 | 2043億8745万 | -10.24% | 14.17 | 1.5 |
| 07/23 | 6,485 | 6,485 | 6,215 | 6,255 | -2.87% | 364,400 | 2111億3848万 | -7.81% | 14.64 | 1.55 |
| 07/22 | 6,520 | 6,545 | 6,425 | 6,440 | -3.01% | 264,800 | 2173億8319万 | -5.59% | 15.07 | 1.59 |
| 07/21 | 6,550 | 6,645 | 6,535 | 6,640 | +2.71% | 286,200 | 2241億3422万 | -3.07% | 15.54 | 1.64 |
| 07/17 | 6,605 | 6,635 | 6,425 | 6,465 | -1% | 290,000 | 2182億2707万 | -5.95% | 15.13 | 1.6 |
| 07/16 | 6,520 | 6,575 | 6,425 | 6,530 | +1.79% | 358,800 | 2204億2115万 | -5.44% | 15.28 | 1.62 |
| 07/15 | 6,580 | 6,585 | 6,400 | 6,415 | -2.36% | 367,800 | 2165億3931万 | -7.35% | 15.01 | 1.59 |
| 07/14 | 6,655 | 6,740 | 6,515 | 6,570 | +1.78% | 582,000 | 2217億7136万 | -5.37% | 15.38 | 1.63 |
| 07/13 | 6,435 | 6,675 | 6,425 | 6,455 | +1.18% | 479,600 | 2178億8951万 | -7.3% | 15.11 | 1.6 |
| 07/10 | 6,485 | 6,500 | 6,345 | 6,380 | -2.67% | 506,000 | 2153億5788万 | -8.83% | 14.93 | 1.58 |
| 07/09 | 6,355 | 6,565 | 6,265 | 6,555 | -0.3% | 367,000 | 2212億6503万 | -6.78% | 15.34 | 1.62 |
| 07/08 | 6,795 | 6,810 | 6,570 | 6,575 | -3.87% | 268,800 | 2219億4013万 | -6.84% | 15.39 | 1.63 |
| 07/07 | 6,925 | 6,985 | 6,795 | 6,840 | +0.37% | 262,800 | 2308億8525万 | -3.32% | 16.01 | 1.69 |
| 07/06 | 6,910 | 6,945 | 6,770 | 6,815 | -3.47% | 300,400 | 2300億4137万 | -3.72% | 15.95 | 1.69 |
| 07/03 | 7,190 | 7,190 | 7,015 | 7,060 | -1.81% | 209,600 | 2383億1138万 | -0.32% | 16.52 | 1.75 |
| 07/02 | 7,185 | 7,220 | 7,110 | 7,190 | +1.91% | 243,000 | 2426億9955万 | +1.67% | 16.83 | 1.78 |
| 07/01 | 6,965 | 7,090 | 6,900 | 7,055 | +2.02% | 207,200 | 2381億4261万 | +0.01% | 16.51 | 1.75 |
| 06/30 | 6,950 | 6,960 | 6,820 | 6,915 | +0.14% | 249,400 | 2334億1688万 | -1.79% | 16.18 | 1.71 |
| 06/29 | 7,000 | 7,035 | 6,895 | 6,905 | -4.82% | 345,600 | 2330億7933万 | -1.86% | 16.16 | 1.71 |
| 06/26 | 7,155 | 7,280 | 7,075 | 7,255 | +1.47% | 241,600 | 2448億9364万 | +3.17% | 16.98 | 1.8 |
| 06/25 | 7,205 | 7,360 | 7,130 | 7,150 | -0.49% | 412,000 | 2413億4935万 | +1.92% | 16.73 | 1.77 |
| 06/24 | 7,150 | 7,200 | 7,100 | 7,185 | +1.7% | 196,800 | 2425億3078万 | +2.67% | 16.82 | 1.78 |
| 06/23 | 6,915 | 7,085 | 6,915 | 7,065 | +2.76% | 295,600 | 2384億8016万 | +1.19% | 16.54 | 1.75 |
| 06/22 | 6,985 | 7,000 | 6,765 | 6,875 | -2% | 384,000 | 2320億6668万 | -1.35% | 16.09 | 1.7 |
| 06/19 | 7,205 | 7,205 | 6,975 | 7,015 | -0.21% | 323,600 | 2367億9240万 | +0.83% | 16.42 | 1.74 |
| 06/18 | 7,120 | 7,190 | 7,030 | 7,030 | -1.68% | 247,000 | 2372億9873万 | +1.28% | 16.45 | 1.74 |
| 06/17 | 7,130 | 7,180 | 7,080 | 7,150 | 0% | 217,400 | 2413億4935万 | +3.25% | 16.73 | 1.77 |
| 06/16 | 7,240 | 7,280 | 7,105 | 7,150 | -1.45% | 243,800 | 2413億4935万 | +3.5% | 16.73 | 1.77 |
