株価チャート
2015/07/03～2015/11/30
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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2015 |
| 11/30 | 4,740 | 4,815 | 4,730 | 4,790 | +0.74% | 86,600 | 1833億6787万 | +3.23% | 14.04 | 1.26 |
| 11/27 | 4,755 | 4,785 | 4,725 | 4,755 | +0.85% | 84,600 | 1820億2802万 | +2.83% | 13.94 | 1.25 |
| 11/26 | 4,685 | 4,750 | 4,685 | 4,715 | 0% | 76,800 | 1804億9677万 | +2.28% | 13.82 | 1.24 |
| 11/25 | 4,780 | 4,785 | 4,665 | 4,715 | -1.77% | 133,000 | 1804億9677万 | +2.68% | 13.82 | 1.24 |
| 11/24 | 4,670 | 4,815 | 4,660 | 4,800 | +2.67% | 159,800 | 1837億5069万 | +4.96% | 14.07 | 1.26 |
| 11/20 | 4,700 | 4,705 | 4,630 | 4,675 | -1.16% | 119,800 | 1789億6551万 | +2.68% | 13.7 | 1.23 |
| 11/19 | 4,755 | 4,795 | 4,705 | 4,730 | +1.39% | 132,000 | 1810億7099万 | +4.28% | 13.86 | 1.25 |
| 11/18 | 4,800 | 4,835 | 4,650 | 4,665 | -2.81% | 172,800 | 1785億8270万 | +3.35% | 13.67 | 1.23 |
| 11/17 | 4,755 | 4,850 | 4,740 | 4,800 | +1.8% | 141,400 | 1837億5069万 | +6.74% | 14.07 | 1.26 |
| 11/16 | 4,740 | 4,790 | 4,685 | 4,715 | -1.15% | 128,800 | 1804億9677万 | +5.22% | 13.82 | 1.24 |
| 11/13 | 4,740 | 4,780 | 4,710 | 4,770 | -1.34% | 119,400 | 1826億224万 | +7.07% | 13.98 | 1.26 |
| 11/12 | 4,895 | 4,910 | 4,815 | 4,835 | -0.31% | 129,000 | 1850億9053万 | +9.19% | 14.17 | 1.27 |
| 11/11 | 4,830 | 4,900 | 4,815 | 4,850 | +2% | 143,400 | 1856億6475万 | +10.3% | 14.21 | 1.28 |
| 11/10 | 4,740 | 4,800 | 4,670 | 4,755 | -1.86% | 131,000 | 1820億2802万 | +8.96% | 13.94 | 1.25 |
| 11/09 | 4,530 | 4,960 | 4,515 | 4,845 | +7.31% | 313,400 | 1854億7335万 | +11.87% | 14.2 | 1.28 |
| 11/06 | 4,560 | 4,610 | 4,455 | 4,515 | -0.11% | 186,600 | 1728億4049万 | +5.1% | 13.23 | 1.19 |
| 11/05 | 4,460 | 4,530 | 4,410 | 4,520 | +1.35% | 144,800 | 1730億3189万 | +5.98% | 13.25 | 1.19 |
| 11/04 | 4,540 | 4,540 | 4,445 | 4,460 | -0.45% | 124,000 | 1707億3501万 | +5.29% | 13.07 | 1.17 |
| 11/02 | 4,380 | 4,510 | 4,330 | 4,480 | +0.56% | 172,800 | 1715億64万 | +6.31% | 13.13 | 1.18 |
| 10/30 | 4,520 | 4,530 | 4,405 | 4,455 | -1% | 146,800 | 1705億4360万 | +6.22% | 13.06 | 1.17 |
| 10/29 | 4,450 | 4,540 | 4,450 | 4,500 | +4.17% | 346,000 | 1722億6627万 | +7.76% | 13.19 | 1.19 |
| 10/28 | 4,420 | 4,420 | 4,290 | 4,320 | -2.04% | 131,800 | 1653億7562万 | +3.65% | 12.66 | 1.14 |
| 10/27 | 4,480 | 4,490 | 4,375 | 4,410 | -1.56% | 97,400 | 1688億2094万 | +5.58% | 12.93 | 1.16 |
| 10/26 | 4,480 | 4,500 | 4,445 | 4,480 | +0.9% | 112,400 | 1715億64万 | +7.18% | 13.13 | 1.18 |
| 10/23 | 4,470 | 4,495 | 4,395 | 4,440 | +0.91% | 172,200 | 1699億6938万 | +6.3% | 13.01 | 1.17 |
| 10/22 | 4,335 | 4,475 | 4,335 | 4,400 | -0.11% | 134,400 | 1684億3813万 | +5.36% | 12.9 | 1.16 |
| 10/21 | 4,285 | 4,415 | 4,255 | 4,405 | +3.16% | 124,600 | 1686億2953万 | +5.38% | 12.91 | 1.16 |
| 10/20 | 4,275 | 4,290 | 4,190 | 4,270 | +0.95% | 96,600 | 1634億6155万 | +2.06% | 12.51 | 1.12 |
| 10/19 | 4,265 | 4,340 | 4,205 | 4,230 | -1.4% | 132,400 | 1619億3029万 | +0.81% | 12.4 | 1.11 |
| 10/16 | 4,315 | 4,340 | 4,255 | 4,290 | +0.94% | 130,400 | 1642億2717万 | +2.12% | 12.57 | 1.13 |
| 10/15 | 4,175 | 4,300 | 4,170 | 4,250 | +1.67% | 156,600 | 1626億9592万 | +1.07% | 12.46 | 1.12 |
| 10/14 | 4,235 | 4,275 | 4,155 | 4,180 | -1.65% | 203,400 | 1600億1622万 | -0.71% | 12.25 | 1.1 |
| 10/13 | 4,340 | 4,380 | 4,240 | 4,250 | -3.19% | 279,400 | 1626億9592万 | +0.66% | 12.46 | 1.12 |
| 10/09 | 4,175 | 4,405 | 4,175 | 4,390 | +7.86% | 279,800 | 1680億5531万 | +3.86% | 12.87 | 1.16 |
| 10/08 | 4,050 | 4,170 | 4,050 | 4,070 | -0.73% | 194,800 | 1558億527万 | -3.83% | 11.93 | 1.07 |
| 10/07 | 3,960 | 4,105 | 3,955 | 4,100 | +0.99% | 276,000 | 1569億5371万 | -3.69% | 12.02 | 1.08 |
| 10/06 | 4,095 | 4,230 | 4,045 | 4,060 | +1% | 241,600 | 1554億2245万 | -5.18% | 11.9 | 1.07 |
| 10/05 | 3,960 | 4,060 | 3,960 | 4,020 | +2.03% | 216,600 | 1538億9120万 | -6.53% | 11.78 | 1.06 |
| 10/02 | 3,890 | 3,985 | 3,830 | 3,940 | -0.88% | 188,200 | 1508億2869万 | -8.84% | 11.55 | 1.04 |
| 10/01 | 3,800 | 4,010 | 3,800 | 3,975 | +6.43% | 213,000 | 1521億6854万 | -8.41% | 11.65 | 1.05 |
| 09/30 | 3,770 | 3,825 | 3,660 | 3,735 | -1.32% | 377,800 | 1429億8100万 | -14.39% | 10.95 | 0.98 |
| 09/29 | 3,865 | 3,865 | 3,775 | 3,785 | -3.44% | 198,400 | 1448億9507万 | -14.07% | 11.09 | 1 |
| 09/28 | 3,970 | 3,970 | 3,855 | 3,920 | -1.38% | 170,000 | 1500億6306万 | -12.01% | 11.49 | 1.03 |
| 09/25 | 3,985 | 4,000 | 3,890 | 3,975 | -0.75% | 215,800 | 1521億6854万 | -11.67% | 11.65 | 1.05 |
| 09/24 | 4,215 | 4,225 | 3,985 | 4,005 | -6.64% | 248,000 | 1533億1698万 | -11.98% | 11.74 | 1.06 |
| 09/18 | 4,455 | 4,480 | 4,265 | 4,290 | -5.92% | 250,800 | 1642億2717万 | -6.62% | 12.57 | 1.13 |
| 09/17 | 4,505 | 4,625 | 4,465 | 4,560 | +1.9% | 138,400 | 1745億6315万 | -1.51% | 13.37 | 1.2 |
| 09/16 | 4,480 | 4,505 | 4,435 | 4,475 | +1.59% | 111,200 | 1713億923万 | -3.95% | 13.12 | 1.18 |
| 09/15 | 4,425 | 4,515 | 4,395 | 4,405 | -0.45% | 118,400 | 1686億2953万 | -6.04% | 12.91 | 1.16 |
| 09/14 | 4,530 | 4,530 | 4,405 | 4,425 | -1.45% | 111,400 | 1693億9516万 | -6.31% | 12.97 | 1.17 |
| 09/11 | 4,560 | 4,560 | 4,460 | 4,490 | -0.66% | 114,400 | 1718億8345万 | -5.57% | 13.16 | 1.18 |
| 09/10 | 4,475 | 4,555 | 4,445 | 4,520 | -0.66% | 102,600 | 1730億3189万 | -5.54% | 13.25 | 1.19 |
| 09/09 | 4,510 | 4,550 | 4,445 | 4,550 | +4.36% | 116,400 | 1741億8034万 | -5.52% | 13.34 | 1.2 |
| 09/08 | 4,380 | 4,490 | 4,350 | 4,360 | -0.57% | 83,000 | 1669億687万 | -9.92% | 12.78 | 1.15 |
| 09/07 | 4,370 | 4,450 | 4,290 | 4,385 | 0% | 140,600 | 1678億6391万 | -10.03% | 12.85 | 1.16 |
| 09/04 | 4,525 | 4,575 | 4,305 | 4,385 | -1.9% | 104,800 | 1678億6391万 | -10.75% | 12.85 | 1.16 |
| 09/03 | 4,460 | 4,520 | 4,440 | 4,470 | +1.82% | 72,600 | 1711億1783万 | -9.68% | 13.1 | 1.18 |
| 09/02 | 4,385 | 4,480 | 4,375 | 4,390 | -2.88% | 148,000 | 1680億5531万 | -11.76% | 12.87 | 1.16 |
| 09/01 | 4,650 | 4,680 | 4,520 | 4,520 | -3.32% | 89,400 | 1730億3189万 | -9.65% | 13.25 | 1.19 |
| 08/31 | 4,730 | 4,730 | 4,615 | 4,675 | -1.27% | 96,000 | 1789億6551万 | -7.06% | 13.7 | 1.23 |
| 08/28 | 4,675 | 4,810 | 4,675 | 4,735 | +4.18% | 153,800 | 1812億6239万 | -6.33% | 13.88 | 1.25 |
| 08/27 | 4,675 | 4,710 | 4,540 | 4,545 | 0% | 143,800 | 1739億8893万 | -10.5% | 13.32 | 1.2 |
| 08/26 | 4,460 | 4,590 | 4,405 | 4,545 | +3.65% | 109,600 | 1739億8893万 | -11.13% | 13.32 | 1.2 |
| 08/25 | 4,335 | 4,670 | 4,290 | 4,385 | -3.63% | 142,800 | 1678億6391万 | -14.87% | 12.85 | 1.16 |
| 08/24 | 4,700 | 4,760 | 4,550 | 4,550 | -5.01% | 202,000 | 1741億8034万 | -12.42% | 13.34 | 1.2 |
| 08/21 | 4,920 | 4,950 | 4,790 | 4,790 | -4.68% | 146,400 | 1833億6787万 | -8.47% | 14.04 | 1.26 |
| 08/20 | 5,050 | 5,095 | 5,005 | 5,025 | -0.5% | 95,800 | 1923億6400万 | -4.5% | 14.73 | 1.32 |
| 08/19 | 5,140 | 5,170 | 5,050 | 5,050 | -3.07% | 96,800 | 1933億2103万 | -4.34% | 14.8 | 1.33 |
| 08/18 | 5,170 | 5,220 | 5,025 | 5,210 | +1.66% | 152,200 | 1994億4606万 | -1.66% | 15.27 | 1.37 |
| 08/17 | 5,160 | 5,160 | 5,100 | 5,125 | -0.87% | 92,200 | 1961億9214万 | -3.43% | 15.02 | 1.35 |
| 08/14 | 5,260 | 5,290 | 5,110 | 5,170 | -2.27% | 138,000 | 1979億1480万 | -2.8% | 15.15 | 1.36 |
| 08/13 | 5,215 | 5,305 | 5,205 | 5,290 | +1.73% | 112,000 | 2025億857万 | -0.84% | 15.5 | 1.39 |
| 08/12 | 5,285 | 5,325 | 5,135 | 5,200 | -1.42% | 115,600 | 1990億6324万 | -2.75% | 15.24 | 1.37 |
| 08/11 | 5,295 | 5,370 | 5,240 | 5,275 | +0.76% | 110,600 | 2019億3435万 | -1.82% | 15.46 | 1.39 |
| 08/10 | 5,245 | 5,250 | 5,170 | 5,235 | -0.29% | 75,800 | 2004億309万 | -2.95% | 15.34 | 1.38 |
| 08/07 | 5,225 | 5,295 | 5,205 | 5,250 | -0.57% | 92,200 | 2009億7731万 | -3.17% | 15.39 | 1.38 |
| 08/06 | 5,270 | 5,335 | 5,220 | 5,280 | +2.33% | 112,200 | 2021億2575万 | -3.08% | 15.48 | 1.39 |
| 08/05 | 5,350 | 5,400 | 5,125 | 5,160 | -0.77% | 286,800 | 1975億3199万 | -5.75% | 15.12 | 1.36 |
| 08/04 | 5,305 | 5,305 | 5,185 | 5,200 | -2.89% | 131,600 | 1990億6324万 | -5.59% | 15.24 | 1.37 |
| 08/03 | 5,255 | 5,380 | 5,255 | 5,355 | +1.23% | 145,800 | 2049億9686万 | -3.29% | 15.7 | 1.41 |
| 07/31 | 5,175 | 5,315 | 5,115 | 5,290 | +3.32% | 177,600 | 2025億857万 | -4.99% | 15.5 | 1.39 |
| 07/30 | 5,080 | 5,225 | 5,025 | 5,120 | +0.39% | 183,400 | 1960億73万 | -8.56% | 15.01 | 1.35 |
| 07/29 | 5,105 | 5,190 | 5,015 | 5,100 | -1.54% | 193,000 | 1952億3510万 | -9.57% | 14.95 | 1.34 |
| 07/28 | 5,235 | 5,250 | 5,140 | 5,180 | -2.63% | 155,600 | 1982億9761万 | -8.82% | 15.18 | 1.36 |
| 07/27 | 5,335 | 5,370 | 5,230 | 5,320 | +0.19% | 202,200 | 2036億5701万 | -6.88% | 15.59 | 1.4 |
| 07/24 | 5,390 | 5,405 | 5,275 | 5,310 | -2.21% | 137,400 | 2032億7420万 | -7.51% | 15.56 | 1.4 |
| 07/23 | 5,460 | 5,495 | 5,405 | 5,430 | -0.73% | 77,000 | 2078億6796万 | -5.83% | 15.92 | 1.43 |
| 07/22 | 5,420 | 5,520 | 5,400 | 5,470 | -0.36% | 126,000 | 2093億9922万 | -5.54% | 16.03 | 1.44 |
| 07/21 | 5,540 | 5,540 | 5,420 | 5,490 | 0% | 123,600 | 2101億6485万 | -5.56% | 16.09 | 1.45 |
| 07/17 | 5,485 | 5,525 | 5,440 | 5,490 | -0.72% | 101,000 | 2101億6485万 | -6.03% | 16.09 | 1.45 |
| 07/16 | 5,440 | 5,550 | 5,345 | 5,530 | +1.47% | 173,200 | 2116億9610万 | -5.74% | 16.21 | 1.46 |
| 07/15 | 5,580 | 5,580 | 5,405 | 5,450 | -1.27% | 155,400 | 2086億3359万 | -7.47% | 15.97 | 1.44 |
| 07/14 | 5,580 | 5,700 | 5,485 | 5,520 | +1.66% | 193,400 | 2113億1329万 | -6.57% | 16.18 | 1.45 |
| 07/13 | 5,455 | 5,525 | 5,410 | 5,430 | -0.18% | 124,000 | 2078億6796万 | -8.37% | 15.92 | 1.43 |
| 07/10 | 5,545 | 5,545 | 5,410 | 5,440 | -2.16% | 161,200 | 2082億5078万 | -8.57% | 15.94 | 1.43 |
| 07/09 | 5,375 | 5,575 | 5,250 | 5,560 | -0.54% | 218,800 | 2128億4454万 | -6.95% | 16.3 | 1.46 |
| 07/08 | 5,800 | 5,805 | 5,500 | 5,590 | -4.28% | 214,800 | 2139億9299万 | -6.71% | 16.38 | 1.47 |
| 07/07 | 5,930 | 5,985 | 5,835 | 5,840 | +0.52% | 153,800 | 2235億6333万 | -2.78% | 17.12 | 1.54 |
| 07/06 | 5,830 | 5,885 | 5,805 | 5,810 | -2.11% | 161,800 | 2224億1489万 | -3.3% | 17.03 | 1.53 |
| 07/03 | 5,935 | 5,975 | 5,910 | 5,935 | +0.51% | 96,400 | 2272億7万 | -1.15% | 17.4 | 1.56 |
