株価チャート
2015/03/04～2015/07/31
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 |
|---|
| 2016 | 2/1, 株式併合 5→1 |
| 2015 |
| 07/31 | 1,980 | 2,020 | 1,980 | 2,010 | +1.52% | 1,200 | 36億1558万 | -3.23% | 15.92 | 1.14 |
| 07/30 | 1,980 | 2,020 | 1,980 | 1,980 | -0.25% | 2,200 | 35億6162万 | -5.13% | 15.68 | 1.12 |
| 07/29 | 1,975 | 2,000 | 1,970 | 1,985 | -3.41% | 2,800 | 35億7061万 | -5.3% | 15.72 | 1.13 |
| 07/28 | 2,030 | 2,055 | 2,030 | 2,055 | +1.23% | 2,800 | 36億9653万 | -2.28% | 16.27 | 1.17 |
| 07/27 | 2,025 | 2,040 | 2,025 | 2,030 | -0.73% | 1,200 | 36億5156万 | -3.52% | 16.08 | 1.15 |
| 07/24 | 2,010 | 2,050 | 2,010 | 2,045 | +1.74% | 800 | 36億7854万 | -2.9% | 16.19 | 1.16 |
| 07/23 | 1,980 | 2,050 | 1,980 | 2,010 | +0.5% | 3,600 | 36億1558万 | -4.69% | 15.92 | 1.14 |
| 07/22 | 2,010 | 2,090 | 1,980 | 2,000 | +1.27% | 7,200 | 35億9760万 | -5.35% | 15.84 | 1.13 |
| 07/21 | 2,085 | 2,085 | 1,940 | 1,975 | -5.28% | 1,800 | 35億5263万 | -6.84% | 15.64 | 1.12 |
| 07/17 | 2,100 | 2,100 | 2,080 | 2,085 | -0.48% | 600 | 37億5049万 | -2.11% | 16.51 | 1.18 |
| 07/16 | 2,095 | 2,095 | 2,095 | 2,095 | +0.96% | 200 | 37億6848万 | -1.92% | 16.59 | 1.19 |
| 07/15 | 2,075 | 2,075 | 2,070 | 2,075 | +0.73% | 800 | 37億3251万 | -2.95% | 16.43 | 1.18 |
| 07/14 | 2,035 | 2,080 | 2,035 | 2,060 | -1.67% | 4,800 | 37億552万 | -3.87% | 16.31 | 1.17 |
| 07/13 | 2,090 | 2,095 | 2,010 | 2,095 | +2.2% | 2,200 | 37億6848万 | -2.6% | 16.59 | 1.19 |
| 07/10 | 2,045 | 2,050 | 2,045 | 2,050 | +4.06% | 3,200 | 36億8754万 | -4.96% | 16.23 | 1.16 |
| 07/09 | 2,050 | 2,050 | 1,900 | 1,970 | -5.29% | 5,800 | 35億4363万 | -9.22% | 15.6 | 1.12 |
| 07/08 | 2,075 | 2,080 | 2,070 | 2,080 | +0.24% | 1,600 | 37億4150万 | -4.28% | 16.47 | 1.18 |
| 07/07 | 2,125 | 2,125 | 2,075 | 2,075 | +1.47% | 1,200 | 37億3251万 | -4.69% | 16.43 | 1.18 |
| 07/06 | 2,030 | 2,075 | 2,010 | 2,045 | -5.98% | 5,600 | 36億7854万 | -6.96% | 16.19 | 1.16 |
| 07/03 | 2,150 | 2,175 | 2,140 | 2,175 | -0.23% | 1,200 | 39億1239万 | -1.32% | 17.22 | 1.23 |
| 07/02 | 2,195 | 2,195 | 2,180 | 2,180 | -2.46% | 1,800 | 39億2138万 | -0.77% | 17.26 | 1.24 |
| 07/01 | 2,200 | 2,235 | 2,200 | 2,235 | +2.52% | 600 | 40億2031万 | +2.1% | 17.7 | 1.27 |
| 06/30 | 2,185 | 2,185 | 2,160 | 2,180 | -0.68% | 1,200 | 39億2138万 | +0.14% | 17.26 | 1.24 |
| 06/29 | 2,225 | 2,225 | 2,140 | 2,195 | -2.44% | 4,800 | 39億4836万 | +1.34% | 17.38 | 1.24 |
| 06/26 | 2,275 | 2,275 | 2,250 | 2,250 | 0% | 2,600 | 40億4730万 | +4.36% | 17.82 | 1.28 |
| 06/25 | 2,265 | 2,295 | 2,210 | 2,250 | +2.27% | 5,000 | 40億4730万 | +5.09% | 17.82 | 1.28 |
| 06/24 | 2,250 | 2,360 | 2,200 | 2,200 | +1.62% | 15,800 | 39億5736万 | +3.53% | 17.42 | 1.25 |
| 06/23 | 2,100 | 2,165 | 2,100 | 2,165 | +4.09% | 2,400 | 38億9440万 | +2.75% | 17.14 | 1.23 |
| 06/22 | 2,090 | 2,090 | 2,080 | 2,080 | +0.24% | 2,000 | 37億4150万 | -0.43% | 16.47 | 1.18 |
| 06/19 | 2,120 | 2,120 | 2,075 | 2,075 | -1.89% | 2,600 | 37億3251万 | +0.1% | 16.43 | 1.18 |
| 06/18 | 2,150 | 2,150 | 2,075 | 2,115 | -0.47% | 5,800 | 38億446万 | +2.77% | 16.75 | 1.2 |
| 06/17 | 2,135 | 2,160 | 2,125 | 2,125 | -2.3% | 2,800 | 38億2245万 | +4.01% | 16.83 | 1.21 |
| 06/16 | 2,155 | 2,175 | 2,130 | 2,175 | -1.81% | 2,800 | 39億1239万 | +7.35% | 17.22 | 1.23 |
| 06/15 | 2,195 | 2,230 | 2,185 | 2,215 | -0.89% | 1,600 | 39億8434万 | +10.36% | 17.54 | 1.26 |
| 06/12 | 2,165 | 2,245 | 2,165 | 2,235 | +3.47% | 4,200 | 40億2031万 | +12.54% | 17.7 | 1.27 |
| 06/11 | 2,175 | 2,200 | 2,150 | 2,160 | -1.82% | 4,000 | 38億8540万 | +10.09% | 17.11 | 1.23 |
| 06/10 | 2,235 | 2,235 | 2,200 | 2,200 | -2.22% | 2,800 | 39億5736万 | +13.29% | 17.42 | 1.25 |
| 06/09 | 2,290 | 2,295 | 2,240 | 2,250 | 0% | 8,200 | 40億4730万 | +17.07% | 17.82 | 1.28 |
| 06/08 | 2,280 | 2,285 | 2,210 | 2,250 | -4.66% | 7,600 | 40億4730万 | +18.42% | 17.82 | 1.28 |
| 06/05 | 2,065 | 2,460 | 2,065 | 2,360 | +14.56% | 56,000 | 42億4516万 | +25.8% | 18.69 | 1.34 |
| 06/04 | 2,165 | 2,190 | 2,030 | 2,060 | -5.29% | 22,400 | 37億552万 | +11.47% | 16.31 | 1.17 |
| 06/03 | 2,300 | 2,320 | 2,155 | 2,175 | -16.35% | 55,400 | 39億1239万 | +18.85% | 17.22 | 1.23 |
| 06/02 | 2,210 | 2,600 | 2,210 | 2,600 | +18.18% | 53,000 | 46億7688万 | +43.81% | 20.59 | 1.47 |
| 06/01 | 2,070 | 2,215 | 2,060 | 2,200 | +10.28% | 24,600 | 39億5736万 | +24.36% | 17.42 | 1.25 |
| 05/29 | 1,950 | 2,000 | 1,930 | 1,995 | +0.25% | 6,200 | 35億8860万 | +14.26% | 15.8 | 1.13 |
| 05/28 | 1,995 | 1,995 | 1,905 | 1,990 | +3.65% | 3,800 | 35億7961万 | +14.96% | 15.76 | 1.13 |
| 05/27 | 2,000 | 2,000 | 1,920 | 1,920 | 0% | 5,200 | 34億5369万 | +11.82% | 15.2 | 1.09 |
| 05/26 | 1,895 | 1,920 | 1,885 | 1,920 | -0.26% | 2,400 | 34億5369万 | +12.54% | 15.2 | 1.09 |
| 05/25 | 1,890 | 1,925 | 1,880 | 1,925 | +1.58% | 4,200 | 34億6269万 | +13.5% | 15.24 | 1.09 |
| 05/22 | 1,840 | 1,895 | 1,840 | 1,895 | +3.55% | 5,400 | 34億872万 | +12.46% | 15.01 | 1.07 |
| 05/21 | 1,795 | 1,875 | 1,795 | 1,830 | +4.27% | 5,000 | 32億9180万 | +9.12% | 14.49 | 1.04 |
| 05/20 | 1,730 | 1,755 | 1,730 | 1,755 | +2.03% | 8,000 | 31億5689万 | +4.96% | 13.9 | 1 |
| 05/19 | 1,685 | 1,720 | 1,675 | 1,720 | +2.38% | 3,600 | 30億9393万 | +2.99% | 13.62 | 0.98 |
| 05/18 | 1,710 | 1,710 | 1,680 | 1,680 | -1.75% | 1,600 | 30億2198万 | +0.66% | 13.3 | 0.95 |
| 05/15 | 1,725 | 1,725 | 1,710 | 1,710 | -0.58% | 2,800 | 30億7594万 | +2.46% | 13.54 | 0.97 |
| 05/14 | 1,710 | 1,720 | 1,710 | 1,720 | 0% | 1,800 | 30億9393万 | +3.18% | 13.62 | 0.98 |
| 05/13 | 1,680 | 1,720 | 1,655 | 1,720 | +1.78% | 1,000 | 30億9393万 | +3.3% | 13.62 | 0.98 |
| 05/12 | 1,685 | 1,690 | 1,685 | 1,690 | -0.29% | 600 | 30億3997万 | +1.81% | 13.38 | 0.96 |
| 05/08 | 1,670 | 1,730 | 1,655 | 1,695 | +3.99% | 1,200 | 30億4896万 | +2.29% | 13.42 | 0.96 |
| 05/01 | 1,630 | 1,630 | 1,630 | 1,630 | -1.21% | 200 | 29億3204万 | -1.69% | 12.91 | 0.92 |
| 04/30 | 1,700 | 1,700 | 1,650 | 1,650 | -2.94% | 800 | 29億6802万 | -0.66% | 13.07 | 0.94 |
| 04/28 | 1,735 | 1,735 | 1,700 | 1,700 | -0.29% | 4,200 | 30億5796万 | +2.35% | 13.46 | 0.96 |
| 04/27 | 1,665 | 1,705 | 1,665 | 1,705 | +2.4% | 3,200 | 30億6695万 | +2.77% | 13.5 | 0.97 |
| 04/24 | 1,645 | 1,680 | 1,645 | 1,665 | +1.22% | 2,600 | 29億9500万 | +0.67% | 13.19 | 0.94 |
| 04/23 | 1,625 | 1,645 | 1,625 | 1,645 | +2.17% | 1,000 | 29億5902万 | -0.24% | 13.03 | 0.93 |
| 04/22 | 1,635 | 1,635 | 1,610 | 1,610 | -0.92% | 1,200 | 28億9606万 | -2.25% | 12.75 | 0.91 |
| 04/21 | 1,625 | 1,625 | 1,625 | 1,625 | +0.31% | 400 | 29億2305万 | -1.28% | 12.87 | 0.92 |
| 04/20 | 1,625 | 1,625 | 1,620 | 1,620 | -0.31% | 600 | 29億1405万 | -1.46% | 12.83 | 0.92 |
| 04/17 | 1,625 | 1,640 | 1,625 | 1,625 | -0.91% | 1,200 | 29億2305万 | -1.04% | 12.87 | 0.92 |
| 04/16 | 1,625 | 1,640 | 1,625 | 1,640 | +0.92% | 1,000 | 29億5003万 | +0.12% | 12.99 | 0.93 |
| 04/15 | 1,625 | 1,625 | 1,620 | 1,625 | -0.91% | 600 | 29億2305万 | -0.49% | 12.87 | 0.92 |
| 04/13 | 1,670 | 1,670 | 1,630 | 1,640 | -1.8% | 1,200 | 29億5003万 | +0.61% | 12.99 | 0.93 |
| 04/10 | 1,675 | 1,675 | 1,670 | 1,670 | 0% | 400 | 30億399万 | +2.71% | 13.22 | 0.95 |
| 04/09 | 1,670 | 1,670 | 1,670 | 1,670 | -1.18% | 400 | 30億399万 | +2.96% | 13.22 | 0.95 |
| 04/08 | 1,700 | 1,700 | 1,690 | 1,690 | -1.17% | 2,200 | 30億3997万 | +4.26% | 13.38 | 0.96 |
| 04/07 | 1,690 | 1,710 | 1,690 | 1,710 | +1.48% | 1,000 | 30億7594万 | +5.1% | 13.54 | 0.97 |
| 04/06 | 1,690 | 1,690 | 1,685 | 1,685 | -0.59% | 600 | 30億3097万 | +4.33% | 13.34 | 0.96 |
| 04/03 | 1,705 | 1,705 | 1,690 | 1,695 | 0% | 1,600 | 30億4896万 | +5.74% | 13.42 | 0.96 |
| 04/02 | 1,650 | 1,695 | 1,650 | 1,695 | +2.42% | 2,000 | 30億4896万 | +6.54% | 13.42 | 0.96 |
| 04/01 | 1,630 | 1,675 | 1,630 | 1,655 | -0.9% | 1,800 | 29億7701万 | +4.88% | 13.11 | 0.94 |
| 03/31 | 1,620 | 1,670 | 1,620 | 1,670 | +4.38% | 1,200 | 30億399万 | +6.57% | 13.22 | 0.95 |
| 03/30 | 1,600 | 1,600 | 1,580 | 1,600 | -1.23% | 3,600 | 28億7808万 | +2.83% | 12.67 | 0.91 |
| 03/27 | 1,675 | 1,700 | 1,600 | 1,620 | -5.26% | 3,000 | 29億1405万 | +4.79% | 12.83 | 0.92 |
| 03/26 | 1,720 | 1,720 | 1,710 | 1,710 | -0.29% | 400 | 30億7594万 | +11.4% | 13.54 | 0.97 |
| 03/25 | 1,665 | 1,715 | 1,650 | 1,715 | +4.26% | 4,000 | 30億8494万 | +12.68% | 13.58 | 0.97 |
| 03/24 | 1,645 | 1,645 | 1,645 | 1,645 | 0% | 200 | 29億5902万 | +9.23% | 13.03 | 0.93 |
| 03/23 | 1,625 | 1,645 | 1,615 | 1,645 | +4.44% | 3,000 | 29億5902万 | +10.11% | 13.03 | 0.93 |
| 03/20 | 1,560 | 1,655 | 1,560 | 1,575 | +2.27% | 3,400 | 28億3311万 | +6.28% | 12.47 | 0.89 |
| 03/19 | 1,610 | 1,610 | 1,540 | 1,540 | -4.35% | 6,600 | 27億7015万 | +4.62% | 12.2 | 0.87 |
| 03/18 | 1,615 | 1,750 | 1,580 | 1,610 | +2.22% | 18,400 | 28億9606万 | +9.97% | 12.75 | 0.91 |
| 03/17 | 1,585 | 1,585 | 1,575 | 1,575 | -0.63% | 600 | 28億3311万 | +8.25% | 12.47 | 0.89 |
| 03/16 | 1,610 | 1,610 | 1,585 | 1,585 | +1.93% | 3,200 | 28億5109万 | +9.69% | 12.55 | 0.9 |
| 03/13 | 1,555 | 1,570 | 1,555 | 1,555 | +0.97% | 1,400 | 27億9713万 | +8.21% | 12.31 | 0.88 |
| 03/12 | 1,515 | 1,545 | 1,515 | 1,540 | +1.65% | 1,400 | 27億7015万 | +7.69% | 12.2 | 0.87 |
| 03/11 | 1,505 | 1,550 | 1,505 | 1,515 | -1.3% | 4,400 | 27億2518万 | +6.32% | 12 | 0.86 |
| 03/10 | 1,560 | 1,600 | 1,525 | 1,535 | -0.65% | 2,800 | 27億6115万 | +8.17% | 12.16 | 0.87 |
| 03/09 | 1,550 | 1,575 | 1,525 | 1,545 | -1.59% | 3,000 | 27億7914万 | +9.42% | 12.24 | 0.88 |
| 03/06 | 1,695 | 1,695 | 1,525 | 1,570 | -4.85% | 15,400 | 28億2411万 | +11.82% | 12.43 | 0.89 |
| 03/05 | 2,025 | 2,150 | 1,605 | 1,650 | -9.59% | 150,600 | 29億6802万 | +18.28% | 13.07 | 0.94 |
| 03/04 | 1,825 | 1,825 | 1,800 | 1,825 | +28.07% | 43,000 | 32億8281万 | +32.05% | 14.45 | 1.04 |
