株価チャート
2015/04/09～2015/09/02
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 | 10/1, 株式併合 10→1 |
| 2015 |
| 09/02 | 3,930 | 4,010 | 3,890 | 3,920 | -2% | 15,100 | 417億4198万 | -11.23% | 10.94 | 0.63 |
| 09/01 | 4,130 | 4,170 | 3,990 | 4,000 | -3.15% | 15,700 | 425億9386万 | -9.97% | 11.16 | 0.64 |
| 08/31 | 4,170 | 4,170 | 4,100 | 4,130 | -1.9% | 16,200 | 439億7816万 | -7.54% | 11.53 | 0.66 |
| 08/28 | 4,170 | 4,210 | 4,130 | 4,210 | +4.99% | 20,800 | 448億3004万 | -6.15% | 11.75 | 0.67 |
| 08/27 | 4,140 | 4,140 | 4,010 | 4,010 | -2.2% | 14,800 | 427億35万 | -10.95% | 11.19 | 0.64 |
| 08/26 | 3,900 | 4,130 | 3,900 | 4,100 | +5.67% | 31,500 | 436億5871万 | -9.49% | 11.44 | 0.65 |
| 08/25 | 3,860 | 4,120 | 3,850 | 3,880 | -3.48% | 31,400 | 413億1605万 | -14.73% | 10.83 | 0.62 |
| 08/24 | 4,210 | 4,260 | 4,020 | 4,020 | -6.94% | 33,100 | 428億683万 | -12.32% | 11.22 | 0.64 |
| 08/21 | 4,350 | 4,380 | 4,320 | 4,320 | -2.04% | 18,400 | 460億137万 | -6.33% | 12.06 | 0.69 |
| 08/20 | 4,500 | 4,520 | 4,410 | 4,410 | -2% | 16,000 | 469億5973万 | -4.69% | 12.31 | 0.7 |
| 08/19 | 4,540 | 4,590 | 4,500 | 4,500 | -1.32% | 12,100 | 479億1810万 | -2.93% | 12.56 | 0.72 |
| 08/18 | 4,580 | 4,600 | 4,540 | 4,560 | -0.22% | 17,300 | 485億5700万 | -1.72% | 12.73 | 0.73 |
| 08/17 | 4,580 | 4,610 | 4,550 | 4,570 | -0.44% | 8,700 | 486億6349万 | -1.47% | 12.76 | 0.73 |
| 08/14 | 4,580 | 4,590 | 4,550 | 4,590 | +0.66% | 10,000 | 488億7646万 | -0.93% | 12.81 | 0.73 |
| 08/13 | 4,580 | 4,610 | 4,520 | 4,560 | -0.44% | 16,800 | 485億5700万 | -1.53% | 12.73 | 0.73 |
| 08/12 | 4,650 | 4,690 | 4,570 | 4,580 | -1.51% | 11,700 | 487億6997万 | -1.29% | 12.78 | 0.73 |
| 08/11 | 4,730 | 4,730 | 4,630 | 4,650 | -0.85% | 12,700 | 495億1537万 | +0.11% | 12.98 | 0.74 |
| 08/10 | 4,780 | 4,780 | 4,670 | 4,690 | -1.68% | 12,300 | 499億4130万 | +0.97% | 13.09 | 0.75 |
| 08/07 | 4,750 | 4,780 | 4,680 | 4,770 | +0.42% | 22,600 | 507億9318万 | +2.67% | 13.31 | 0.76 |
| 08/06 | 4,690 | 4,790 | 4,690 | 4,750 | +2.37% | 17,100 | 505億8021万 | +2.28% | 13.26 | 0.76 |
| 08/05 | 4,610 | 4,650 | 4,580 | 4,640 | +0.87% | 14,300 | 494億888万 | -0.13% | 12.95 | 0.74 |
| 08/04 | 4,600 | 4,610 | 4,520 | 4,600 | -0.65% | 21,700 | 489億8294万 | -1.05% | 12.84 | 0.73 |
| 08/03 | 4,700 | 4,700 | 4,610 | 4,630 | -1.28% | 14,700 | 493億240万 | -0.49% | 12.92 | 0.74 |
| 07/31 | 4,640 | 4,690 | 4,620 | 4,690 | +1.74% | 12,100 | 499億4130万 | +0.58% | 13.09 | 0.75 |
| 07/30 | 4,610 | 4,630 | 4,590 | 4,610 | +0.22% | 18,800 | 490億8943万 | -1.47% | 12.87 | 0.74 |
| 07/29 | 4,600 | 4,640 | 4,590 | 4,600 | -0.22% | 15,000 | 489億8294万 | -2.15% | 12.84 | 0.73 |
| 07/28 | 4,580 | 4,640 | 4,570 | 4,610 | +0.22% | 23,400 | 490億8943万 | -2.41% | 12.87 | 0.74 |
| 07/27 | 4,620 | 4,650 | 4,600 | 4,600 | -0.86% | 9,500 | 489億8294万 | -2.93% | 12.84 | 0.73 |
| 07/24 | 4,680 | 4,690 | 4,620 | 4,640 | -0.85% | 12,900 | 494億888万 | -2.34% | 12.95 | 0.74 |
| 07/23 | 4,650 | 4,680 | 4,600 | 4,680 | +1.52% | 11,200 | 498億3482万 | -1.68% | 13.06 | 0.75 |
| 07/22 | 4,710 | 4,740 | 4,590 | 4,610 | -2.95% | 30,900 | 490億8943万 | -3.35% | 12.87 | 0.74 |
| 07/21 | 4,760 | 4,770 | 4,720 | 4,750 | +1.28% | 12,500 | 505億8021万 | -0.65% | 13.26 | 0.76 |
| 07/17 | 4,700 | 4,700 | 4,670 | 4,690 | -0.21% | 14,100 | 499億4130万 | -2.05% | 13.09 | 0.75 |
| 07/16 | 4,650 | 4,730 | 4,630 | 4,700 | +1.51% | 13,200 | 500億4779万 | -2.04% | 13.12 | 0.75 |
| 07/15 | 4,630 | 4,660 | 4,600 | 4,630 | +0.43% | 10,300 | 493億240万 | -3.56% | 12.92 | 0.74 |
| 07/14 | 4,640 | 4,660 | 4,590 | 4,610 | +2.44% | 12,100 | 490億8943万 | -4.14% | 12.87 | 0.74 |
| 07/13 | 4,470 | 4,540 | 4,460 | 4,500 | +1.35% | 8,100 | 479億1810万 | -6.52% | 12.56 | 0.72 |
| 07/10 | 4,550 | 4,570 | 4,430 | 4,440 | -2.42% | 31,900 | 472億7919万 | -7.96% | 12.39 | 0.71 |
| 07/09 | 4,640 | 4,660 | 4,400 | 4,550 | -4.61% | 65,700 | 484億5052万 | -5.93% | 12.7 | 0.73 |
| 07/08 | 4,720 | 4,810 | 4,710 | 4,770 | +1.27% | 38,400 | 507億9318万 | -1.59% | 13.31 | 0.76 |
| 07/07 | 4,700 | 4,720 | 4,680 | 4,710 | +1.07% | 17,100 | 501億5427万 | -2.95% | 13.15 | 0.75 |
| 07/06 | 4,690 | 4,690 | 4,650 | 4,660 | -1.06% | 17,500 | 496億2185万 | -4.13% | 13.01 | 0.74 |
| 07/03 | 4,720 | 4,760 | 4,710 | 4,710 | -0.21% | 18,600 | 501億5427万 | -3.33% | 13.15 | 0.75 |
| 07/02 | 4,870 | 4,870 | 4,710 | 4,720 | -1.46% | 34,200 | 502億6076万 | -3.32% | 13.17 | 0.75 |
| 07/01 | 4,730 | 4,830 | 4,730 | 4,790 | +1.48% | 26,400 | 510億615万 | -2.04% | 13.37 | 0.76 |
| 06/30 | 4,720 | 4,760 | 4,660 | 4,720 | +0.21% | 17,600 | 502億6076万 | -3.63% | 13.16 | 0.75 |
| 06/29 | 4,750 | 4,820 | 4,710 | 4,710 | -3.48% | 34,900 | 501億5427万 | -4.01% | 13.13 | 0.75 |
| 06/26 | 5,060 | 5,110 | 4,870 | 4,880 | -3.94% | 40,800 | 519億6451万 | -0.73% | 13.61 | 0.78 |
| 06/25 | 5,110 | 5,170 | 5,080 | 5,080 | -1.74% | 31,000 | 540億9421万 | +3.32% | 14.17 | 0.81 |
| 06/24 | 5,180 | 5,210 | 5,090 | 5,170 | -0.19% | 37,900 | 550億5257万 | +5.3% | 14.42 | 0.82 |
| 06/23 | 5,000 | 5,180 | 5,000 | 5,180 | +4.02% | 69,700 | 551億5905万 | +5.78% | 14.44 | 0.83 |
| 06/22 | 4,980 | 5,020 | 4,950 | 4,980 | +1.63% | 37,100 | 530億2936万 | +1.94% | 13.89 | 0.79 |
| 06/19 | 4,840 | 4,990 | 4,840 | 4,900 | +1.03% | 56,000 | 521億7748万 | +0.39% | 13.66 | 0.78 |
| 06/18 | 4,910 | 4,940 | 4,850 | 4,850 | -1.62% | 17,600 | 516億4506万 | -0.61% | 13.52 | 0.77 |
| 06/17 | 4,880 | 4,960 | 4,880 | 4,930 | +0.82% | 13,600 | 524億9694万 | +1.09% | 13.75 | 0.79 |
| 06/16 | 4,950 | 4,950 | 4,880 | 4,890 | -1.01% | 12,600 | 520億7100万 | +0.37% | 13.64 | 0.78 |
| 06/15 | 4,920 | 4,960 | 4,860 | 4,940 | +0.41% | 14,600 | 526億342万 | +1.52% | 13.77 | 0.79 |
| 06/12 | 4,900 | 4,950 | 4,860 | 4,920 | +2.71% | 38,800 | 523億9045万 | +1.3% | 13.72 | 0.78 |
| 06/11 | 4,840 | 4,880 | 4,770 | 4,790 | -0.62% | 14,300 | 510億615万 | -1.18% | 13.36 | 0.76 |
| 06/10 | 4,790 | 4,830 | 4,740 | 4,820 | +1.9% | 19,100 | 513億2560万 | -0.43% | 13.44 | 0.77 |
| 06/09 | 4,760 | 4,770 | 4,720 | 4,730 | -0.63% | 10,200 | 503億6724万 | -2.13% | 13.19 | 0.75 |
| 06/08 | 4,770 | 4,790 | 4,720 | 4,760 | -0.21% | 11,300 | 506億8670万 | -1.45% | 13.27 | 0.76 |
| 06/05 | 4,710 | 4,810 | 4,680 | 4,770 | -0.42% | 34,800 | 507億9318万 | -1.2% | 13.3 | 0.76 |
| 06/04 | 4,830 | 4,830 | 4,750 | 4,790 | -2.84% | 47,600 | 510億615万 | -0.75% | 13.36 | 0.76 |
| 06/03 | 4,910 | 4,950 | 4,870 | 4,930 | +0.61% | 11,700 | 524億9694万 | +2.32% | 13.75 | 0.79 |
| 06/02 | 4,940 | 4,960 | 4,880 | 4,900 | -1.01% | 7,200 | 521億7748万 | +1.96% | 13.66 | 0.78 |
| 06/01 | 4,910 | 4,960 | 4,880 | 4,950 | 0% | 8,900 | 527億991万 | +3.23% | 13.8 | 0.79 |
| 05/29 | 4,930 | 4,960 | 4,900 | 4,950 | +0.41% | 8,500 | 527億991万 | +3.53% | 13.8 | 0.79 |
| 05/28 | 4,950 | 4,970 | 4,900 | 4,930 | -0.8% | 10,900 | 524億9694万 | +3.46% | 13.75 | 0.79 |
| 05/27 | 4,930 | 4,990 | 4,910 | 4,970 | +0.4% | 11,700 | 529億2287万 | +4.59% | 13.86 | 0.79 |
| 05/26 | 4,950 | 4,950 | 4,930 | 4,950 | +0.2% | 7,400 | 527億991万 | +4.47% | 13.8 | 0.79 |
| 05/25 | 4,920 | 5,000 | 4,910 | 4,940 | +0.61% | 17,700 | 526億342万 | +4.57% | 13.77 | 0.79 |
| 05/22 | 4,860 | 4,930 | 4,850 | 4,910 | +0.2% | 11,200 | 522億8397万 | +4.16% | 13.69 | 0.78 |
| 05/21 | 4,860 | 4,930 | 4,820 | 4,900 | +1.03% | 17,500 | 521億7748万 | +4.17% | 13.66 | 0.78 |
| 05/20 | 4,880 | 4,880 | 4,790 | 4,850 | -0.41% | 9,200 | 516億4506万 | +3.32% | 13.52 | 0.77 |
| 05/19 | 4,860 | 4,900 | 4,830 | 4,870 | -0.41% | 12,300 | 518億5803万 | +3.84% | 13.58 | 0.78 |
| 05/18 | 4,830 | 4,890 | 4,830 | 4,890 | +0.62% | 8,400 | 520億7100万 | +4.38% | 13.64 | 0.78 |
| 05/15 | 4,830 | 4,870 | 4,770 | 4,860 | +1.46% | 14,100 | 517億5154万 | +3.87% | 13.55 | 0.77 |
| 05/14 | 4,770 | 4,830 | 4,760 | 4,790 | -0.21% | 9,800 | 510億615万 | +2.48% | 13.36 | 0.76 |
| 05/13 | 4,730 | 4,830 | 4,700 | 4,800 | +1.48% | 20,200 | 511億1264万 | +2.7% | 13.38 | 0.77 |
| 05/12 | 4,730 | 4,740 | 4,680 | 4,730 | +0.21% | 6,700 | 503億6724万 | +1.15% | 13.19 | 0.75 |
| 05/11 | 4,670 | 4,730 | 4,670 | 4,720 | +1.07% | 7,700 | 502億6076万 | +0.96% | 13.16 | 0.75 |
| 05/08 | 4,660 | 4,670 | 4,630 | 4,670 | +0.43% | 9,100 | 497億2833万 | -0.13% | 13.02 | 0.74 |
| 05/07 | 4,650 | 4,660 | 4,610 | 4,650 | +0.87% | 10,200 | 495億1537万 | -0.62% | 12.97 | 0.74 |
| 05/01 | 4,650 | 4,650 | 4,600 | 4,610 | -1.28% | 10,100 | 490億8943万 | -1.5% | 12.85 | 0.73 |
| 04/30 | 4,700 | 4,700 | 4,640 | 4,670 | -0.64% | 9,300 | 497億2833万 | -0.43% | 13.02 | 0.74 |
| 04/28 | 4,750 | 4,750 | 4,670 | 4,700 | -0.21% | 14,100 | 500億4779万 | -0.02% | 13.11 | 0.75 |
| 04/27 | 4,670 | 4,710 | 4,600 | 4,710 | +2.39% | 12,800 | 501億5427万 | 0% | 13.13 | 0.75 |
| 04/24 | 4,640 | 4,640 | 4,600 | 4,600 | -0.43% | 6,400 | 489億8294万 | -2.54% | 12.83 | 0.73 |
| 04/23 | 4,640 | 4,670 | 4,610 | 4,620 | -0.43% | 12,500 | 491億9591万 | -2.28% | 12.88 | 0.74 |
| 04/22 | 4,570 | 4,660 | 4,570 | 4,640 | +0.87% | 9,700 | 494億888万 | -2.01% | 12.94 | 0.74 |
| 04/21 | 4,550 | 4,620 | 4,550 | 4,600 | +1.1% | 7,900 | 489億8294万 | -3.08% | 12.83 | 0.73 |
| 04/20 | 4,560 | 4,670 | 4,550 | 4,550 | -0.87% | 13,400 | 484億5052万 | -4.37% | 12.69 | 0.73 |
| 04/17 | 4,600 | 4,660 | 4,590 | 4,590 | -1.08% | 12,800 | 488億7646万 | -3.79% | 12.8 | 0.73 |
| 04/16 | 4,600 | 4,660 | 4,580 | 4,640 | +0.87% | 18,000 | 494億888万 | -3.01% | 12.94 | 0.74 |
| 04/15 | 4,650 | 4,680 | 4,590 | 4,600 | -1.92% | 14,600 | 489億8294万 | -3.91% | 12.83 | 0.73 |
| 04/14 | 4,630 | 4,690 | 4,630 | 4,690 | +0.86% | 6,600 | 499億4130万 | -2.09% | 13.08 | 0.75 |
| 04/13 | 4,650 | 4,670 | 4,640 | 4,650 | 0% | 6,900 | 495億1537万 | -2.92% | 12.97 | 0.74 |
| 04/10 | 4,760 | 4,760 | 4,640 | 4,650 | -2.11% | 17,200 | 495億1537万 | -2.92% | 12.97 | 0.74 |
| 04/09 | 4,740 | 4,760 | 4,680 | 4,750 | 0% | 6,400 | 505億8021万 | -0.86% | 13.24 | 0.76 |
