株価チャート
2015/06/17~2015/11/18
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 10→1 |
2015 |
11/18 | 3,690 | 3,690 | 3,610 | 3,610 | -1.37% | 900 | 56億749万 | +2.56% | - | 0.35 |
11/17 | 3,690 | 3,730 | 3,660 | 3,660 | +2.23% | 1,400 | 56億8516万 | +4.13% | - | 0.36 |
11/16 | 3,580 | 3,580 | 3,560 | 3,580 | 0% | 1,000 | 55億6089万 | +2.14% | - | 0.35 |
11/13 | 3,630 | 3,630 | 3,580 | 3,580 | -1.38% | 400 | 55億6089万 | +2.23% | - | 0.35 |
11/12 | 3,600 | 3,630 | 3,570 | 3,630 | +1.4% | 1,100 | 56億3856万 | +3.83% | - | 0.35 |
11/11 | 3,550 | 3,580 | 3,550 | 3,580 | +1.13% | 200 | 55億6089万 | +2.78% | - | 0.35 |
11/10 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 600 | 54億9876万 | +1.96% | - | 0.35 |
11/09 | 3,570 | 3,580 | 3,520 | 3,540 | -0.84% | 2,500 | 54億9876万 | +2.31% | - | 0.35 |
11/06 | 3,570 | 3,600 | 3,570 | 3,570 | 0% | 1,000 | 55億4536万 | +3.54% | - | 0.35 |
11/05 | 3,540 | 3,570 | 3,540 | 3,570 | 0% | 4,100 | 55億4536万 | +3.87% | - | 0.35 |
11/04 | 3,560 | 3,570 | 3,560 | 3,570 | +1.13% | 200 | 55億4536万 | +4.02% | - | 0.35 |
11/02 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 200 | 54億8323万 | +2.98% | - | 0.34 |
10/30 | 3,530 | 3,530 | 3,530 | 3,530 | +1.15% | 200 | 54億8323万 | +3.13% | - | 0.34 |
10/29 | 3,530 | 3,530 | 3,490 | 3,490 | -1.13% | 200 | 54億2109万 | +2.17% | - | 0.34 |
10/28 | 3,520 | 3,530 | 3,520 | 3,530 | +0.28% | 300 | 54億8323万 | +3.55% | - | 0.34 |
10/27 | 3,430 | 3,520 | 3,430 | 3,520 | +0.28% | 300 | 54億6769万 | +3.53% | - | 0.34 |
10/26 | 3,460 | 3,510 | 3,450 | 3,510 | +0.57% | 600 | 54億5216万 | +3.51% | - | 0.34 |
10/23 | 3,400 | 3,490 | 3,400 | 3,490 | +2.35% | 500 | 54億2109万 | +3.07% | - | 0.34 |
10/22 | 3,410 | 3,410 | 3,410 | 3,410 | 0% | 100 | 52億9683万 | +1.13% | - | 0.33 |
10/21 | 3,440 | 3,440 | 3,410 | 3,410 | -2.01% | 200 | 52億9683万 | +1.49% | - | 0.33 |
10/19 | 3,480 | 3,480 | 3,480 | 3,480 | +1.46% | 100 | 54億556万 | +3.97% | - | 0.34 |
10/16 | 3,470 | 3,470 | 3,430 | 3,430 | 0% | 300 | 53億2789万 | +2.79% | - | 0.33 |
10/15 | 3,400 | 3,430 | 3,400 | 3,430 | +0.88% | 500 | 53億2789万 | +3.06% | - | 0.33 |
10/14 | 3,400 | 3,400 | 3,310 | 3,400 | 0% | 800 | 52億8129万 | +2.32% | - | 0.33 |
10/13 | 3,450 | 3,450 | 3,400 | 3,400 | -2.86% | 500 | 52億8129万 | +2.38% | - | 0.33 |
10/09 | 3,420 | 3,520 | 3,420 | 3,500 | +2.94% | 1,000 | 54億3663万 | +5.42% | - | 0.34 |
10/08 | 3,420 | 3,420 | 3,400 | 3,400 | -2.86% | 600 | 52億8129万 | +2.66% | - | 0.33 |
10/07 | 3,500 | 3,500 | 3,500 | 3,500 | +1.45% | 300 | 54億3663万 | +5.93% | - | 0.34 |
10/06 | 3,400 | 3,450 | 3,400 | 3,450 | +4.55% | 1,400 | 53億5896万 | +4.74% | - | 0.34 |
10/05 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 200 | 51億2596万 | +0.24% | - | 0.32 |
10/02 | 3,240 | 3,300 | 3,240 | 3,300 | +1.85% | 700 | 51億2596万 | -0.03% | - | 0.32 |
10/01 | 3,300 | 3,300 | 3,220 | 3,240 | +0.31% | 700 | 50億3276万 | -2.03% | - | 0.32 |
09/30 | 3,290 | 3,290 | 3,230 | 3,230 | -2.42% | 300 | 50億1723万 | -2.65% | - | 0.32 |
09/29 | 3,310 | 3,310 | 3,310 | 3,310 | -4.06% | 100 | 51億4149万 | -0.48% | - | 0.32 |
09/28 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 100 | 53億5896万 | +3.57% | - | 0.34 |
09/18 | 3,420 | 3,450 | 3,420 | 3,450 | +0.88% | 1,000 | 53億5896万 | +3.6% | - | 0.34 |
09/17 | 3,430 | 3,450 | 3,420 | 3,420 | +1.79% | 800 | 53億1236万 | +2.7% | - | 0.33 |
09/16 | 3,350 | 3,360 | 3,350 | 3,360 | +1.51% | 300 | 52億1916万 | +0.9% | - | 0.33 |
09/15 | 3,300 | 3,310 | 3,300 | 3,310 | +0.3% | 700 | 51億4149万 | -0.72% | - | 0.32 |
09/14 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 200 | 51億2596万 | -1.26% | - | 0.32 |
09/11 | 3,220 | 3,300 | 3,210 | 3,300 | -2.08% | 500 | 51億2596万 | -1.84% | - | 0.32 |
09/10 | 3,240 | 3,370 | 3,240 | 3,370 | +6.65% | 200 | 52億3469万 | -0.3% | - | 0.33 |
09/09 | 3,210 | 3,240 | 3,150 | 3,160 | +1.61% | 1,200 | 49億850万 | -6.92% | - | 0.31 |
09/07 | 3,110 | 3,110 | 3,110 | 3,110 | +0.97% | 100 | 48億3083万 | -9.06% | - | 0.3 |
09/04 | 3,170 | 3,170 | 3,080 | 3,080 | -4.64% | 500 | 47億8423万 | -10.67% | - | 0.3 |
09/03 | 3,230 | 3,230 | 3,230 | 3,230 | +0.94% | 1,600 | 50億1723万 | -7.13% | - | 0.32 |
09/02 | 3,160 | 3,220 | 3,160 | 3,200 | -3.03% | 300 | 49億7063万 | -8.65% | - | 0.31 |
09/01 | 3,300 | 3,300 | 3,300 | 3,300 | -1.79% | 300 | 51億2596万 | -6.44% | - | 0.32 |
08/28 | 3,370 | 3,370 | 3,310 | 3,360 | -0.3% | 1,400 | 52億1916万 | -5.33% | - | 0.33 |
08/27 | 3,350 | 3,370 | 3,350 | 3,370 | +2.12% | 600 | 52億3469万 | -5.6% | - | 0.33 |
08/26 | 3,260 | 3,300 | 3,250 | 3,300 | +3.13% | 900 | 51億2596万 | -8.05% | - | 0.32 |
08/25 | 3,110 | 3,220 | 3,060 | 3,200 | -1.23% | 2,200 | 49億7063万 | -11.41% | - | 0.31 |
08/24 | 3,290 | 3,330 | 3,240 | 3,240 | -5.26% | 2,500 | 50億3276万 | -10.99% | - | 0.32 |
08/21 | 3,450 | 3,480 | 3,420 | 3,420 | -2.56% | 1,200 | 53億1236万 | -6.74% | - | 0.33 |
08/20 | 3,450 | 3,510 | 3,450 | 3,510 | +1.74% | 400 | 54億5216万 | -4.85% | - | 0.34 |
08/19 | 3,510 | 3,510 | 3,450 | 3,450 | -2.27% | 300 | 53億5896万 | -6.93% | - | 0.34 |
08/18 | 3,430 | 3,530 | 3,430 | 3,530 | +2.92% | 700 | 54億8323万 | -5.29% | - | 0.34 |
08/17 | 3,430 | 3,430 | 3,430 | 3,430 | 0% | 900 | 53億2789万 | -8.34% | - | 0.33 |
08/14 | 3,410 | 3,440 | 3,410 | 3,430 | 0% | 800 | 53億2789万 | -8.7% | - | 0.33 |
08/13 | 3,430 | 3,430 | 3,420 | 3,430 | 0% | 1,700 | 53億2789万 | -9.11% | - | 0.33 |
08/12 | 3,430 | 3,450 | 3,380 | 3,430 | -0.29% | 2,600 | 53億2789万 | -9.57% | - | 0.33 |
08/11 | 3,460 | 3,460 | 3,440 | 3,440 | 0% | 500 | 53億4343万 | -9.85% | - | 0.34 |
08/10 | 3,520 | 3,530 | 3,430 | 3,440 | -1.99% | 2,700 | 53億4343万 | -10.39% | - | 0.34 |
08/07 | 3,640 | 3,650 | 3,510 | 3,510 | -7.63% | 12,400 | 54億5216万 | -9.07% | - | 0.34 |
08/06 | 3,760 | 3,870 | 3,760 | 3,800 | +1.06% | 1,300 | 59億262万 | -2.11% | - | 0.37 |
08/05 | 3,760 | 3,760 | 3,730 | 3,760 | +0.27% | 1,100 | 58億4049万 | -3.34% | - | 0.37 |
08/04 | 3,780 | 3,780 | 3,750 | 3,750 | -0.79% | 700 | 58億2496万 | -3.8% | - | 0.37 |
08/03 | 3,800 | 3,800 | 3,770 | 3,780 | -0.53% | 1,100 | 58億7156万 | -3.3% | - | 0.37 |
07/31 | 3,840 | 3,850 | 3,780 | 3,800 | -1.04% | 3,700 | 59億262万 | -3.16% | - | 0.37 |
07/30 | 3,880 | 3,880 | 3,840 | 3,840 | -0.26% | 1,000 | 59億6476万 | -2.51% | - | 0.37 |
07/29 | 3,850 | 3,850 | 3,850 | 3,850 | +1.32% | 300 | 59億8029万 | -2.68% | - | 0.38 |
07/28 | 3,850 | 3,850 | 3,800 | 3,800 | -1.3% | 300 | 59億262万 | -4.31% | - | 0.37 |
07/27 | 3,850 | 3,850 | 3,850 | 3,850 | -1.03% | 600 | 59億8029万 | -3.44% | - | 0.38 |
07/24 | 3,850 | 3,920 | 3,830 | 3,890 | +1.04% | 600 | 60億4242万 | -2.77% | - | 0.38 |
07/23 | 3,860 | 3,860 | 3,800 | 3,850 | -0.26% | 1,600 | 59億8029万 | -4.06% | - | 0.38 |
07/22 | 3,920 | 3,920 | 3,860 | 3,860 | -1.53% | 400 | 59億9582万 | -4.17% | - | 0.38 |
07/21 | 3,920 | 3,930 | 3,920 | 3,920 | +0.26% | 800 | 60億8902万 | -2.97% | - | 0.38 |
07/17 | 3,970 | 4,000 | 3,880 | 3,910 | -1.26% | 1,000 | 60億7349万 | -3.46% | - | 0.38 |
07/16 | 3,920 | 3,980 | 3,910 | 3,960 | 0% | 600 | 61億5115万 | -2.41% | - | 0.39 |
07/15 | 3,950 | 3,960 | 3,950 | 3,960 | +0.25% | 3,300 | 61億5115万 | -2.46% | - | 0.39 |
07/14 | 3,930 | 3,950 | 3,890 | 3,950 | +1.02% | 5,500 | 61億3562万 | -2.71% | - | 0.39 |
07/13 | 3,850 | 3,910 | 3,850 | 3,910 | +2.89% | 500 | 60億7349万 | -3.69% | - | 0.38 |
07/10 | 3,840 | 3,840 | 3,780 | 3,800 | -1.3% | 1,900 | 59億262万 | -6.43% | - | 0.37 |
07/09 | 3,760 | 3,850 | 3,600 | 3,850 | -1.79% | 5,700 | 59億8029万 | -5.34% | - | 0.38 |
07/08 | 4,010 | 4,010 | 3,830 | 3,920 | -1.75% | 4,400 | 60億8902万 | -3.69% | - | 0.38 |
07/07 | 4,020 | 4,040 | 3,990 | 3,990 | -0.75% | 400 | 61億9775万 | -2.01% | - | 0.39 |
07/06 | 3,960 | 4,020 | 3,930 | 4,020 | +1.01% | 1,500 | 62億4435万 | -1.3% | - | 0.39 |
07/03 | 4,100 | 4,100 | 3,980 | 3,980 | -1.97% | 1,200 | 61億8222万 | -2.19% | - | 0.39 |
07/02 | 4,070 | 4,070 | 3,960 | 4,060 | +1.5% | 2,700 | 63億649万 | -0.25% | - | 0.4 |
07/01 | 3,980 | 4,040 | 3,980 | 4,000 | +1.52% | 1,200 | 62億1329万 | -1.72% | - | 0.39 |
06/30 | 3,990 | 4,020 | 3,940 | 3,940 | -2.23% | 1,400 | 61億2009万 | -2.93% | - | 0.38 |
06/29 | 4,070 | 4,070 | 3,960 | 4,030 | -3.36% | 4,000 | 62億5989万 | -0.35% | - | 0.39 |
06/26 | 4,180 | 4,180 | 4,150 | 4,170 | 0% | 1,300 | 64億7735万 | +3.58% | - | 0.41 |
06/25 | 4,210 | 4,210 | 4,160 | 4,170 | -1.88% | 800 | 64億7735万 | +4.2% | - | 0.41 |
06/24 | 4,260 | 4,280 | 4,220 | 4,250 | +0.47% | 800 | 66億162万 | +6.84% | - | 0.41 |
06/23 | 4,130 | 4,290 | 4,130 | 4,230 | +0.48% | 8,500 | 65億7055万 | +7.17% | - | 0.41 |
06/22 | 4,200 | 4,210 | 4,060 | 4,210 | +0.24% | 3,000 | 65億3949万 | +7.51% | - | 0.41 |
06/19 | 4,200 | 4,200 | 4,200 | 4,200 | +0.48% | 100 | 65億2395万 | +8.08% | - | 0.41 |
06/18 | 4,240 | 4,240 | 4,060 | 4,180 | -0.95% | 5,100 | 64億9289万 | +8.43% | - | 0.41 |
06/17 | 4,170 | 4,270 | 4,160 | 4,220 | +1.2% | 5,400 | 65億5502万 | +10.24% | - | 0.41 |