株価チャート
2015/08/04～2015/12/30
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 | 1/1, 株式分割 1→3 |
| 2015 |
| 12/30 | 540 | 551 | 535 | 539 | +0.31% | 48,600 | 61億8814万 | -11.55% | 6.06 | 1.7 |
| 12/29 | 533 | 546 | 530 | 537 | -1.59% | 46,500 | 61億6900万 | -12.11% | 6.04 | 1.69 |
| 12/28 | 539 | 546 | 514 | 546 | +6.23% | 78,300 | 62億6856万 | -10.98% | 6.14 | 1.72 |
| 12/25 | 523 | 533 | 503 | 514 | -4.17% | 264,600 | 59億95万 | -16.75% | 5.78 | 1.62 |
| 12/24 | 551 | 566 | 533 | 536 | -3.71% | 96,900 | 61億5751万 | -13.69% | 6.03 | 1.69 |
| 12/22 | 573 | 573 | 547 | 557 | +0.91% | 61,800 | 63億9493万 | -11.08% | 6.26 | 1.76 |
| 12/21 | 564 | 565 | 547 | 552 | -3.22% | 151,500 | 62億8900万 | -12.99% | 6.16 | 1.73 |
| 12/18 | 582 | 583 | 570 | 570 | -3.06% | 88,200 | 64億9800万 | -11.9% | 6.36 | 1.78 |
| 12/17 | 584 | 595 | 577 | 588 | -0.9% | 153,600 | 67億320万 | -10.09% | 6.56 | 1.84 |
| 12/16 | 617 | 623 | 589 | 593 | -1.17% | 141,300 | 67億6400万 | -9.69% | 6.62 | 1.86 |
| 12/15 | 653 | 671 | 600 | 600 | -4.2% | 493,200 | 68億4380万 | -8.21% | 6.7 | 1.88 |
| 12/14 | 610 | 633 | 607 | 627 | -3.59% | 194,700 | 71億4400万 | -2.99% | 6.99 | 1.96 |
| 12/11 | 669 | 672 | 643 | 650 | -2.74% | 228,900 | 74億1000万 | +2.2% | 7.25 | 2.03 |
| 12/10 | 660 | 681 | 651 | 668 | +0.5% | 257,700 | 76億1900万 | +6.93% | 7.46 | 2.09 |
| 12/09 | 632 | 665 | 618 | 665 | +2.31% | 402,000 | 75億8100万 | +8.13% | 7.42 | 2.08 |
| 12/08 | 662 | 677 | 636 | 650 | -4.22% | 350,700 | 74億1000万 | +7.62% | 7.25 | 2.03 |
| 12/07 | 673 | 683 | 654 | 679 | +1.85% | 362,100 | 77億3680万 | +14.25% | 7.57 | 2.12 |
| 12/04 | 645 | 667 | 637 | 666 | +1.68% | 275,400 | 75億9620万 | +14.1% | 7.44 | 2.08 |
| 12/03 | 624 | 655 | 613 | 655 | +4.97% | 306,000 | 74億7080万 | +14.37% | 7.31 | 2.05 |
| 12/02 | 617 | 638 | 598 | 624 | -0.16% | 443,400 | 71億1740万 | +10.89% | 6.97 | 1.95 |
| 12/01 | 673 | 676 | 616 | 625 | -5.49% | 500,700 | 63億7840万 | +12.67% | 6.24 | 1.75 |
| 11/30 | 682 | 721 | 648 | 662 | +0.81% | 1,070,100 | 67億4900万 | +21.18% | 6.61 | 1.85 |
| 11/27 | 628 | 656 | 623 | 656 | +3.91% | 664,800 | 66億9460万 | +22.68% | 6.55 | 1.84 |
| 11/26 | 623 | 656 | 614 | 632 | +1.34% | 982,500 | 64億4300万 | +20.09% | 6.31 | 1.77 |
| 11/25 | 623 | 631 | 600 | 623 | +3.49% | 760,800 | 63億5800万 | +20.8% | 6.22 | 1.75 |
| 11/24 | 608 | 616 | 587 | 602 | +1.23% | 542,100 | 61億4380万 | +19.04% | 6.01 | 1.69 |
| 11/20 | 617 | 622 | 580 | 595 | -6.35% | 1,090,200 | 60億6900万 | +19.72% | 5.94 | 1.67 |
| 11/19 | 647 | 679 | 615 | 635 | +1.93% | 3,783,900 | 64億8040万 | +30.19% | 6.34 | 1.78 |
| 11/18 | 660 | 683 | 619 | 623 | -4% | 3,672,600 | 63億5800万 | +30.95% | 6.22 | 1.75 |
| 11/17 | 750 | 783 | 628 | 649 | -15.01% | 3,769,800 | 66億2320万 | +39.64% | 6.48 | 1.82 |
| 11/16 | 897 | 995 | 758 | 764 | -11.51% | 5,277,300 | 77億9280万 | +69.03% | 7.63 | 2.14 |
| 11/13 | 707 | 916 | 675 | 863 | +14.1% | 5,746,800 | 88億600万 | +98.47% | 8.62 | 2.42 |
| 11/12 | 623 | 783 | 574 | 757 | +16.47% | 5,050,800 | 77億1800万 | +83.21% | 7.55 | 2.12 |
| 11/11 | 649 | 650 | 630 | 650 | +25.82% | 778,200 | 66億2660万 | +63.64% | 6.49 | 1.82 |
| 11/10 | 446 | 516 | 438 | 516 | +24.02% | 1,812,000 | 52億6660万 | +34.11% | 5.15 | 1.45 |
| 11/09 | 373 | 417 | 373 | 416 | +10.14% | 107,100 | 42億4660万 | +10.43% | 4.16 | 1.17 |
| 11/06 | 381 | 385 | 354 | 378 | -0.79% | 19,500 | 38億5560万 | +1.07% | 3.77 | 1.06 |
| 11/05 | 390 | 393 | 380 | 381 | -4.75% | 20,100 | 38億8620万 | +2.42% | 3.8 | 1.07 |
| 11/04 | 403 | 403 | 394 | 400 | -0.74% | 8,100 | 40億8000万 | +8.4% | 3.99 | 1.12 |
| 11/02 | 390 | 403 | 380 | 403 | 0% | 14,100 | 41億1060万 | +10.11% | 4.02 | 1.13 |
| 10/30 | 410 | 410 | 390 | 403 | -1.63% | 18,300 | 41億1060万 | +11.02% | 4.02 | 1.13 |
| 10/29 | 411 | 412 | 368 | 410 | +0.41% | 37,200 | 41億7860万 | +13.8% | 4.09 | 1.15 |
| 10/28 | 403 | 408 | 400 | 408 | 0% | 26,100 | 41億6160万 | +13.97% | 4.07 | 1.14 |
| 10/27 | 401 | 410 | 401 | 408 | +0.08% | 13,200 | 41億6160万 | +14.93% | 4.07 | 1.14 |
| 10/26 | 410 | 412 | 388 | 408 | +1.49% | 21,000 | 41億5820万 | +15.81% | 4.07 | 1.14 |
| 10/23 | 400 | 409 | 400 | 402 | -0.5% | 16,800 | 40億9700万 | +15.09% | 4.01 | 1.12 |
| 10/22 | 412 | 412 | 403 | 404 | -0.98% | 19,200 | 41億1740万 | +16.67% | 4.03 | 1.13 |
| 10/21 | 390 | 412 | 380 | 408 | +3.73% | 20,400 | 41億5820万 | +18.85% | 4.07 | 1.14 |
| 10/20 | 372 | 397 | 372 | 393 | +2.88% | 31,500 | 40億860万 | +15.59% | 3.92 | 1.1 |
| 10/19 | 377 | 392 | 369 | 382 | +1.06% | 51,000 | 38億9640万 | +13.02% | 3.81 | 1.07 |
| 10/16 | 356 | 380 | 356 | 378 | +5.49% | 38,700 | 38億5560万 | +12.84% | 3.77 | 1.06 |
| 10/15 | 349 | 361 | 345 | 358 | +5.08% | 30,600 | 36億5500万 | +7.93% | 3.58 | 1 |
| 10/14 | 335 | 341 | 335 | 341 | +1.89% | 18,300 | 34億7820万 | +3.33% | 3.4 | 0.95 |
| 10/13 | 340 | 342 | 333 | 335 | -1.38% | 10,800 | 34億1360万 | +1.72% | 3.34 | 0.94 |
| 10/09 | 330 | 339 | 329 | 339 | +2.93% | 17,100 | 34億6120万 | +3.14% | 3.39 | 0.95 |
| 10/08 | 330 | 333 | 330 | 330 | 0% | 6,000 | 33億6260万 | +0.2% | 3.29 | 0.92 |
| 10/07 | 333 | 333 | 323 | 330 | -3.04% | 26,100 | 33億6260万 | -0.1% | 3.29 | 0.92 |
| 10/06 | 350 | 350 | 333 | 340 | -1.35% | 27,300 | 34億6800万 | +2.41% | 3.39 | 0.95 |
| 10/05 | 349 | 349 | 338 | 345 | +1.67% | 5,700 | 35億1560万 | +3.5% | 3.44 | 0.96 |
| 10/02 | 330 | 341 | 330 | 339 | +4.2% | 18,300 | 34億5780万 | +1.8% | 3.38 | 0.95 |
| 10/01 | 317 | 328 | 317 | 325 | +1.56% | 6,000 | 33億1840万 | -2.01% | 3.25 | 0.91 |
| 09/30 | 314 | 324 | 314 | 320 | +2.02% | 28,200 | 32億7306万 | -3.8% | 3.2 | 0.9 |
| 09/29 | 315 | 319 | 310 | 314 | -5.8% | 12,600 | 32億835万 | -6.55% | 3.14 | 0.88 |
| 09/28 | 331 | 333 | 327 | 333 | 0% | 9,000 | 34億590万 | -2.25% | 3.33 | 0.93 |
| 09/25 | 326 | 333 | 322 | 333 | +2.35% | 15,000 | 34億590万 | -3.38% | 3.33 | 0.93 |
| 09/24 | 333 | 335 | 322 | 326 | -5.88% | 16,200 | 33億2756万 | -6.69% | 3.26 | 0.91 |
| 09/18 | 347 | 347 | 334 | 346 | +1.37% | 17,400 | 35億3532万 | -1.98% | 3.46 | 0.97 |
| 09/17 | 333 | 342 | 333 | 341 | +2.4% | 8,700 | 34億8764万 | -4.39% | 3.41 | 0.96 |
| 09/16 | 343 | 346 | 331 | 333 | +0.81% | 31,200 | 34億590万 | -7.66% | 3.33 | 0.93 |
| 09/15 | 325 | 337 | 324 | 331 | -1.2% | 7,500 | 33億7865万 | -9.65% | 3.31 | 0.93 |
| 09/14 | 339 | 345 | 331 | 335 | +0.9% | 11,700 | 34億1952万 | -9.79% | 3.35 | 0.94 |
| 09/11 | 323 | 341 | 317 | 332 | +2.58% | 12,900 | 33億8887万 | -10.84% | 3.32 | 0.93 |
| 09/10 | 338 | 338 | 314 | 323 | -5.37% | 46,500 | 33億372万 | -13.55% | 3.23 | 0.91 |
| 09/09 | 301 | 342 | 301 | 342 | +16.08% | 59,700 | 34億9104万 | -9.13% | 3.42 | 0.96 |
| 09/08 | 318 | 327 | 294 | 294 | -4.13% | 141,600 | 30億740万 | -21.72% | 2.94 | 0.83 |
| 09/07 | 305 | 317 | 304 | 307 | -0.97% | 37,200 | 31億3683万 | -19% | 3.07 | 0.86 |
| 09/04 | 329 | 336 | 294 | 310 | -5.87% | 83,700 | 31億6748万 | -18.64% | 3.1 | 0.87 |
| 09/03 | 334 | 350 | 325 | 329 | -2.85% | 45,000 | 33億6502万 | -14.01% | 3.29 | 0.92 |
| 09/02 | 320 | 350 | 320 | 339 | +2.21% | 42,000 | 34億6380万 | -11.95% | 3.39 | 0.95 |
| 09/01 | 350 | 351 | 332 | 332 | -7.36% | 36,000 | 33億8887万 | -14.3% | 3.32 | 0.93 |
| 08/31 | 367 | 367 | 354 | 358 | -3.24% | 24,900 | 36億5793万 | -7.97% | 3.58 | 1 |
| 08/28 | 372 | 372 | 355 | 370 | +3.45% | 51,600 | 37億8054万 | -5.13% | 3.7 | 1.04 |
| 08/27 | 365 | 367 | 355 | 358 | +3.77% | 38,100 | 36億5453万 | -8.53% | 3.58 | 1 |
| 08/26 | 327 | 352 | 327 | 345 | +6.6% | 36,300 | 35億2170万 | -11.85% | 3.45 | 0.97 |
| 08/25 | 303 | 367 | 303 | 323 | -8.49% | 173,700 | 33億372万 | -17.73% | 3.23 | 0.91 |
| 08/24 | 372 | 390 | 353 | 353 | -11.3% | 192,600 | 36億1025万 | -10.55% | 3.53 | 0.99 |
| 08/21 | 413 | 416 | 386 | 398 | -8.15% | 166,800 | 40億7005万 | +0.59% | 3.98 | 1.12 |
| 08/20 | 433 | 438 | 424 | 434 | -1.06% | 58,500 | 44億3107万 | +10.07% | 4.34 | 1.22 |
| 08/19 | 452 | 452 | 434 | 438 | +1.15% | 68,100 | 44億7875万 | +12.11% | 4.38 | 1.23 |
| 08/18 | 437 | 457 | 428 | 433 | +1.4% | 177,000 | 44億2767万 | +11.68% | 4.33 | 1.22 |
| 08/17 | 445 | 447 | 424 | 427 | -3.1% | 67,500 | 43億6636万 | +11.28% | 4.27 | 1.2 |
| 08/14 | 448 | 448 | 434 | 441 | -1.64% | 32,700 | 45億600万 | +16.05% | 4.41 | 1.24 |
| 08/13 | 434 | 449 | 412 | 448 | +1.13% | 188,400 | 45億8093万 | +18.92% | 4.48 | 1.26 |
| 08/12 | 465 | 465 | 420 | 443 | -4.8% | 687,600 | 45億2984万 | +18.54% | 4.43 | 1.24 |
| 08/11 | 466 | 466 | 466 | 466 | +27.35% | 73,800 | 47億5804万 | +25.52% | 4.66 | 1.31 |
| 08/10 | 356 | 373 | 356 | 366 | -0.09% | 84,600 | 37億3627万 | -0.09% | 3.66 | 1.03 |
| 08/07 | 347 | 366 | 347 | 366 | -0.18% | 24,600 | 37億3967万 | 0% | 3.66 | 1.03 |
| 08/06 | 372 | 372 | 360 | 367 | +1.38% | 7,800 | 37億4649万 | +0.46% | 3.67 | 1.03 |
| 08/05 | 353 | 367 | 353 | 362 | +2.75% | 27,900 | 36億9540万 | -0.64% | 3.62 | 1.01 |
| 08/04 | 380 | 380 | 342 | 352 | -5.71% | 50,400 | 35億9663万 | -3.03% | 3.52 | 0.99 |
