株価チャート
2015/08/26~2015/12/30
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 |
---|
2017 | 10/1, 株式分割 1→2 |
2016 | 4/1, 株式分割 1→2 |
2015 |
12/30 | 341 | 345 | 336 | 341 | +2.02% | 56,400 | 43億5011万 | -6.51% | 15.2 | 1.84 |
12/29 | 319 | 336 | 319 | 335 | +4.94% | 74,800 | 42億6407万 | -8.86% | 14.9 | 1.8 |
12/28 | 309 | 322 | 308 | 319 | +1.92% | 97,200 | 40億6329万 | -13.85% | 14.19 | 1.72 |
12/25 | 323 | 325 | 309 | 313 | -2.8% | 203,200 | 39億8681万 | -16.15% | 13.93 | 1.68 |
12/24 | 341 | 347 | 321 | 322 | -5.71% | 124,400 | 41億154万 | -14.66% | 14.33 | 1.73 |
12/22 | 346 | 351 | 341 | 341 | -1.16% | 54,000 | 43億5011万 | -9.96% | 15.2 | 1.84 |
12/21 | 351 | 352 | 343 | 345 | -2.68% | 38,400 | 44億110万 | -9.38% | 15.37 | 1.86 |
12/18 | 361 | 370 | 354 | 355 | -0.77% | 38,000 | 45億2221万 | -7.38% | 15.8 | 1.91 |
12/17 | 360 | 366 | 357 | 358 | -0.42% | 44,000 | 45億5726万 | -7.14% | 15.92 | 1.92 |
12/16 | 372 | 376 | 356 | 359 | -3.56% | 86,800 | 45億7638万 | -7.24% | 15.99 | 1.93 |
12/15 | 385 | 385 | 363 | 372 | +2.76% | 78,800 | 47億4529万 | -4.31% | 16.58 | 2 |
12/14 | 357 | 367 | 357 | 362 | -0.75% | 32,000 | 46億1781万 | -7.12% | 16.13 | 1.95 |
12/11 | 362 | 378 | 359 | 365 | +0.69% | 87,600 | 46億5287万 | -7.12% | 16.25 | 1.96 |
12/10 | 365 | 368 | 360 | 363 | -2.75% | 59,600 | 46億2100万 | -8.23% | 16.14 | 1.95 |
12/09 | 375 | 387 | 369 | 373 | -1.65% | 71,600 | 47億5166万 | -6.34% | 16.6 | 2.01 |
12/08 | 386 | 387 | 379 | 379 | -1.69% | 68,800 | 48億3134万 | -5.25% | 16.88 | 2.04 |
12/07 | 390 | 393 | 385 | 386 | -0.52% | 57,200 | 49億1419万 | -4.34% | 17.17 | 2.08 |
12/04 | 392 | 399 | 388 | 388 | -1.21% | 49,200 | 49億3969万 | -4.32% | 17.26 | 2.09 |
12/03 | 390 | 392 | 389 | 392 | +0.51% | 46,000 | 50億24万 | -3.62% | 17.47 | 2.11 |
12/02 | 389 | 403 | 389 | 390 | -0.26% | 106,000 | 49億7475万 | -4.82% | 17.38 | 2.1 |
12/01 | 393 | 395 | 388 | 391 | -0.38% | 67,600 | 49億8749万 | -5.72% | 17.42 | 2.11 |
11/30 | 390 | 393 | 384 | 393 | +0.9% | 54,000 | 50億661万 | -6.04% | 17.49 | 2.11 |
11/27 | 398 | 398 | 383 | 389 | -2.26% | 43,200 | 49億6200万 | -7.32% | 17.33 | 2.1 |
11/26 | 386 | 402 | 380 | 398 | +2.12% | 154,000 | 50億7673万 | -6.29% | 17.73 | 2.14 |
11/25 | 402 | 402 | 386 | 390 | -1.89% | 86,400 | 49億7156万 | -9.51% | 17.37 | 2.1 |
11/24 | 398 | 402 | 393 | 398 | -1.18% | 77,600 | 50億6717万 | -8.62% | 17.7 | 2.14 |
11/20 | 407 | 412 | 400 | 402 | -1.11% | 142,800 | 51億2772万 | -7.53% | 17.91 | 2.17 |
11/19 | 408 | 425 | 402 | 407 | -2.16% | 473,200 | 51億8508万 | -6.06% | 18.11 | 2.19 |
11/18 | 383 | 423 | 383 | 416 | +10.65% | 1,027,600 | 52億9981万 | -3.54% | 18.51 | 2.24 |
11/17 | 383 | 391 | 375 | 376 | -2.59% | 140,000 | 47億8991万 | -12.21% | 16.73 | 2.02 |
11/16 | 400 | 400 | 385 | 386 | -3.74% | 102,800 | 49億1738万 | -9.66% | 17.18 | 2.08 |
11/13 | 389 | 402 | 388 | 401 | +1.46% | 162,000 | 51億860万 | -5.93% | 17.85 | 2.16 |
11/12 | 402 | 410 | 390 | 395 | -2.35% | 220,400 | 50億3530万 | -6.62% | 17.59 | 2.13 |
11/11 | 408 | 413 | 404 | 405 | -1.22% | 130,400 | 51億5640万 | -4.15% | 18.01 | 2.18 |
11/10 | 412 | 418 | 403 | 410 | +0.8% | 149,200 | 52億2014万 | -2.5% | 18.24 | 2.2 |
11/09 | 406 | 420 | 401 | 406 | -4.97% | 353,600 | 51億7871万 | -2.81% | 18.09 | 2.19 |
11/06 | 415 | 445 | 414 | 428 | +2.95% | 176,400 | 54億4959万 | +2.76% | 19.04 | 2.3 |
11/05 | 425 | 428 | 414 | 415 | -2.58% | 228,400 | 52億9344万 | +0.54% | 18.49 | 2.24 |
11/04 | 444 | 449 | 426 | 426 | -4% | 279,200 | 54億3366万 | +3.96% | 18.98 | 2.29 |
11/02 | 439 | 460 | 432 | 444 | +0.91% | 372,800 | 56億5993万 | +9.09% | 19.77 | 2.39 |
10/30 | 451 | 461 | 435 | 440 | -2.33% | 394,000 | 56億894万 | +9.45% | 19.59 | 2.37 |
10/29 | 448 | 488 | 435 | 451 | +5.38% | 1,706,800 | 57億4279万 | +12.91% | 20.06 | 2.43 |
10/28 | 479 | 479 | 428 | 428 | -8.8% | 794,000 | 54億4959万 | +8.23% | 19.04 | 2.3 |
10/27 | 491 | 510 | 458 | 469 | -8.54% | 1,942,000 | 59億7543万 | +18.97% | 20.87 | 2.52 |
10/26 | 466 | 542 | 454 | 513 | +11.78% | 7,110,000 | 65億3314万 | +31.41% | 22.82 | 2.76 |
10/23 | 464 | 494 | 453 | 459 | +1.83% | 2,386,800 | 58億4477万 | +19.09% | 20.42 | 2.47 |
10/22 | 518 | 530 | 450 | 450 | -13% | 2,029,200 | 57億3960万 | +17.56% | 20.05 | 2.42 |
10/21 | 508 | 563 | 485 | 518 | -7.17% | 5,186,800 | 65億9688万 | +36.54% | 23.04 | 2.79 |
10/20 | 540 | 583 | 505 | 558 | +15.54% | 16,673,600 | 71億678万 | +49.06% | 24.83 | 3 |
10/19 | 409 | 489 | 404 | 483 | +24.12% | 8,433,600 | 61億5071万 | +32.19% | 21.49 | 2.6 |
10/16 | 360 | 389 | 360 | 389 | +9.12% | 1,031,200 | 49億5562万 | +8.59% | 17.31 | 2.09 |
10/15 | 350 | 363 | 343 | 356 | -1.59% | 329,600 | 45億4133万 | +0.35% | 15.86 | 1.92 |
10/14 | 342 | 403 | 333 | 362 | +5.46% | 1,672,800 | 46億1463万 | +2.26% | 16.12 | 1.95 |
10/13 | 346 | 350 | 343 | 343 | -1.15% | 62,400 | 43億7561万 | -2.76% | 15.29 | 1.85 |
10/09 | 346 | 359 | 342 | 347 | +0.29% | 117,200 | 44億2660万 | -1.63% | 15.46 | 1.87 |
10/08 | 349 | 350 | 341 | 346 | -0.36% | 62,800 | 44億1385万 | -2.19% | 15.42 | 1.86 |
10/07 | 351 | 355 | 345 | 348 | -2.52% | 140,400 | 44億2979万 | -2.93% | 15.47 | 1.87 |
10/06 | 363 | 365 | 357 | 357 | -1.66% | 118,400 | 45億4451万 | -0.7% | 15.88 | 1.92 |
10/05 | 348 | 363 | 348 | 363 | +3.57% | 143,600 | 46億2100万 | +1.54% | 16.14 | 1.95 |
10/02 | 359 | 360 | 349 | 350 | -2.57% | 90,400 | 44億6166万 | -1.41% | 15.59 | 1.88 |
10/01 | 360 | 363 | 349 | 359 | +1.99% | 178,400 | 45億7957万 | - | 16 | 1.93 |
09/30 | 340 | 358 | 338 | 352 | +5.94% | 192,800 | 44億9034万 | - | 15.69 | 1.9 |
09/29 | 349 | 349 | 333 | 333 | -5.94% | 129,600 | 42億3857万 | - | 14.81 | 1.79 |
09/28 | 351 | 354 | 344 | 354 | +5.13% | 160,800 | 42億9856万 | - | 15.51 | 1.88 |
09/25 | 345 | 355 | 332 | 336 | -2.54% | 255,600 | 40億8880万 | - | 14.75 | 1.78 |
09/24 | 364 | 364 | 335 | 345 | -5.93% | 311,200 | 41億9520万 | - | 15.14 | 1.83 |
09/18 | 393 | 395 | 364 | 367 | -5.05% | 497,600 | 44億5968万 | - | 16.09 | 1.95 |
09/17 | 403 | 414 | 383 | 386 | -0.64% | 1,000,800 | 46億9680万 | - | 16.95 | 2.05 |
09/16 | 393 | 423 | 379 | 389 | +2.84% | 1,520,400 | 47億2720万 | - | 17.06 | 2.06 |
09/15 | 403 | 444 | 370 | 378 | -8.36% | 5,403,200 | 45億9648万 | - | 16.59 | 2.01 |
09/14 | 353 | 420 | 352 | 413 | +19.39% | 4,822,000 | 50億1600万 | - | 18.1 | 2.19 |
09/11 | 365 | 383 | 345 | 346 | -10.26% | 1,259,600 | 42億128万 | - | 15.16 | 1.83 |
09/10 | 323 | 405 | 313 | 385 | +16.58% | 2,584,800 | 46億8160万 | - | 16.89 | 2.04 |
09/09 | 340 | 361 | 327 | 330 | +1.77% | 1,016,000 | 40億1584万 | - | 14.49 | 1.75 |
09/08 | 325 | 338 | 306 | 325 | +2.12% | 548,400 | 39億4592万 | - | 14.24 | 1.72 |
09/07 | 308 | 332 | 292 | 318 | +1.68% | 728,000 | 38億6384万 | - | 13.94 | 1.69 |
09/04 | 335 | 340 | 294 | 313 | -10.71% | 1,151,600 | 38億 | - | 13.71 | 1.66 |
09/03 | 363 | 388 | 348 | 350 | 0% | 886,400 | 42億5600万 | - | 15.36 | 1.86 |
09/02 | 345 | 382 | 335 | 350 | -4.18% | 1,130,000 | 42億5600万 | - | 15.36 | 1.86 |
09/01 | 425 | 441 | 360 | 365 | -15.3% | 2,911,200 | 44億4144万 | - | 16.03 | 1.94 |
08/31 | 405 | 450 | 385 | 431 | +12.01% | 7,291,200 | 52億4400万 | - | 18.92 | 2.29 |
08/28 | 320 | 388 | 313 | 385 | +23.1% | 3,844,800 | 46億8160万 | - | 16.89 | 2.04 |
08/27 | 316 | 318 | 306 | 313 | +3.9% | 730,000 | 38億304万 | - | 13.72 | 1.66 |
08/26 | 305 | 320 | 285 | 301 | 0% | 3,108,800 | 36億6016万 | - | 13.21 | 1.6 |