株価チャート
2015/05/25～2015/10/16
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 |
|---|
| 2022 | 7/1, 株式分割 1→2 |
| 2015 |
| 10/16 | 4,210 | 4,230 | 4,170 | 4,195 | -0.24% | 488,200 | 6074億453万 | +1.77% | 35.79 | 3.49 |
| 10/15 | 4,175 | 4,230 | 4,115 | 4,205 | +0.6% | 721,600 | 6088億5246万 | +2.49% | 35.88 | 3.5 |
| 10/14 | 4,180 | 4,205 | 4,110 | 4,180 | -1.76% | 684,400 | 6052億3265万 | +2.35% | 35.66 | 3.48 |
| 10/13 | 4,095 | 4,285 | 4,095 | 4,255 | +3.78% | 886,600 | 6160億9208万 | +4.6% | 36.3 | 3.54 |
| 10/09 | 3,985 | 4,120 | 3,955 | 4,100 | +3.4% | 1,180,800 | 5936億4925万 | +1.36% | 34.98 | 3.41 |
| 10/08 | 4,115 | 4,160 | 3,930 | 3,965 | -7.03% | 1,902,600 | 5741億226万 | -1.61% | 33.83 | 3.3 |
| 10/07 | 4,455 | 4,460 | 4,225 | 4,265 | -5.85% | 1,218,000 | 6175億4001万 | +5.91% | 36.39 | 3.55 |
| 10/06 | 4,490 | 4,570 | 4,475 | 4,530 | +1.34% | 432,800 | 6559億1002万 | +12.97% | 38.65 | 3.77 |
| 10/05 | 4,460 | 4,480 | 4,335 | 4,470 | +0.79% | 495,800 | 6472億2247万 | +12.42% | 38.14 | 3.72 |
| 10/02 | 4,330 | 4,455 | 4,310 | 4,435 | +2.54% | 522,200 | 6421億5473万 | +12.48% | 37.84 | 3.69 |
| 10/01 | 4,230 | 4,350 | 4,180 | 4,325 | +3.59% | 707,400 | 6262億2756万 | +10.7% | 36.9 | 3.6 |
| 09/30 | 4,155 | 4,245 | 4,135 | 4,175 | +1.83% | 629,600 | 6045億7548万 | +7.58% | 35.62 | 3.48 |
| 09/29 | 4,190 | 4,210 | 4,090 | 4,100 | -2.96% | 644,000 | 5937億1485万 | +5.94% | 34.98 | 3.41 |
| 09/28 | 4,140 | 4,230 | 4,105 | 4,225 | +2.42% | 449,600 | 6118億1591万 | +9.4% | 36.05 | 3.52 |
| 09/25 | 4,095 | 4,180 | 4,025 | 4,125 | +2.1% | 629,000 | 5973億3506万 | +7.2% | 35.2 | 3.44 |
| 09/24 | 3,990 | 4,115 | 3,960 | 4,040 | +0.25% | 598,400 | 5850億2634万 | +5.26% | 34.47 | 3.36 |
| 09/18 | 4,080 | 4,080 | 4,005 | 4,030 | -0.86% | 364,600 | 5835億7825万 | +5.17% | 34.39 | 3.36 |
| 09/17 | 4,060 | 4,100 | 4,055 | 4,065 | +0.37% | 460,800 | 5886億4655万 | +6.33% | 34.69 | 3.39 |
| 09/16 | 3,995 | 4,050 | 3,955 | 4,050 | +2.79% | 539,200 | 5864億7442万 | +6.16% | 34.56 | 3.37 |
| 09/15 | 3,985 | 4,010 | 3,915 | 3,940 | -0.38% | 478,800 | 5705億4549万 | +3.44% | 33.62 | 3.28 |
| 09/14 | 3,985 | 3,990 | 3,910 | 3,955 | +0.13% | 403,200 | 5727億1761万 | +3.86% | 33.75 | 3.29 |
| 09/11 | 3,915 | 3,985 | 3,875 | 3,950 | +0.64% | 674,600 | 5719億9357万 | +3.7% | 33.7 | 3.29 |
| 09/10 | 3,790 | 3,925 | 3,790 | 3,925 | +0.64% | 520,800 | 5683億7336万 | +3.05% | 33.49 | 3.27 |
| 09/09 | 3,750 | 3,900 | 3,750 | 3,900 | +7.14% | 490,800 | 5647億5315万 | +2.36% | 33.28 | 3.25 |
| 09/08 | 3,695 | 3,745 | 3,610 | 3,640 | -2.28% | 389,000 | 5271億294万 | -4.41% | 31.06 | 3.03 |
| 09/07 | 3,675 | 3,765 | 3,655 | 3,725 | 0% | 400,400 | 5394億1166万 | -2.33% | 31.78 | 3.1 |
| 09/04 | 3,815 | 3,850 | 3,680 | 3,725 | -1.46% | 345,600 | 5394億1166万 | -2.36% | 31.78 | 3.1 |
| 09/03 | 3,715 | 3,845 | 3,715 | 3,780 | +2.58% | 307,600 | 5473億7613万 | -0.89% | 32.25 | 3.15 |
| 09/02 | 3,655 | 3,790 | 3,630 | 3,685 | -1.21% | 376,200 | 5336億1932万 | -3.28% | 31.44 | 3.07 |
| 09/01 | 3,835 | 3,850 | 3,725 | 3,730 | -3.99% | 454,600 | 5401億3570万 | -2.2% | 31.83 | 3.11 |
| 08/31 | 3,850 | 3,900 | 3,795 | 3,885 | +0.91% | 463,400 | 5625億8102万 | +1.73% | 33.15 | 3.24 |
| 08/28 | 3,750 | 3,865 | 3,745 | 3,850 | +4.62% | 464,800 | 5575億1272万 | +1.02% | 32.85 | 3.21 |
| 08/27 | 3,685 | 3,750 | 3,665 | 3,680 | +1.38% | 343,000 | 5328億9528万 | -3.39% | 31.4 | 3.06 |
| 08/26 | 3,550 | 3,645 | 3,490 | 3,630 | +2.25% | 861,000 | 5256億5485万 | -4.87% | 30.97 | 3.02 |
| 08/25 | 3,550 | 3,720 | 3,440 | 3,550 | -3.01% | 1,057,000 | 5140億7017万 | -7.17% | 30.29 | 2.96 |
| 08/24 | 3,750 | 3,795 | 3,625 | 3,660 | -6.03% | 924,000 | 5299億9911万 | -4.66% | 31.23 | 3.05 |
| 08/21 | 3,840 | 3,940 | 3,820 | 3,895 | -0.13% | 1,059,200 | 5639億5899万 | +1.25% | 33.23 | 3.24 |
| 08/20 | 3,875 | 3,925 | 3,865 | 3,900 | +0.39% | 561,600 | 5646億8295万 | +1.38% | 33.27 | 3.25 |
| 08/19 | 3,890 | 3,940 | 3,875 | 3,885 | 0% | 703,400 | 5625億1109万 | +1.01% | 33.15 | 3.24 |
| 08/18 | 3,875 | 3,890 | 3,855 | 3,885 | +0.39% | 884,400 | 5625億1109万 | +1.04% | 33.15 | 3.24 |
| 08/17 | 3,815 | 3,885 | 3,815 | 3,870 | +1.57% | 887,200 | 5603億3923万 | +0.76% | 33.02 | 3.22 |
| 08/14 | 3,835 | 3,845 | 3,795 | 3,810 | -1.3% | 376,000 | 5516億5180万 | -0.7% | 32.51 | 3.17 |
| 08/13 | 3,890 | 3,895 | 3,840 | 3,860 | -1.03% | 419,800 | 5588億9133万 | +0.65% | 32.93 | 3.21 |
| 08/12 | 3,875 | 3,965 | 3,870 | 3,900 | -0.89% | 543,200 | 5646億8295万 | +1.8% | 33.27 | 3.25 |
| 08/11 | 3,900 | 3,955 | 3,875 | 3,935 | -1.01% | 636,400 | 5697億5061万 | +2.69% | 33.57 | 3.28 |
| 08/10 | 3,870 | 3,990 | 3,835 | 3,975 | +0.76% | 458,400 | 5755億4223万 | +3.89% | 33.91 | 3.31 |
| 08/07 | 3,905 | 3,945 | 3,865 | 3,945 | +0.13% | 306,200 | 5711億9852万 | +3.19% | 33.66 | 3.29 |
| 08/06 | 3,890 | 3,985 | 3,890 | 3,940 | +1.94% | 689,800 | 5704億7457万 | +3.25% | 33.61 | 3.28 |
| 08/05 | 3,770 | 3,880 | 3,765 | 3,865 | +2.11% | 544,400 | 5596億1528万 | +1.63% | 32.97 | 3.22 |
| 08/04 | 3,770 | 3,800 | 3,725 | 3,785 | +0.93% | 285,800 | 5480億3204万 | -0.21% | 32.29 | 3.15 |
| 08/03 | 3,725 | 3,760 | 3,705 | 3,750 | +1.35% | 211,600 | 5429億6437万 | -0.92% | 31.99 | 3.12 |
| 07/31 | 3,695 | 3,720 | 3,665 | 3,700 | +0.27% | 233,000 | 5357億2485万 | -2.17% | 31.57 | 3.08 |
| 07/30 | 3,795 | 3,845 | 3,675 | 3,690 | -2.25% | 509,400 | 5342億7694万 | -2.38% | 31.48 | 3.07 |
| 07/29 | 3,915 | 3,915 | 3,760 | 3,775 | -1.82% | 477,800 | 5465億8413万 | -0.19% | 32.21 | 3.14 |
| 07/28 | 3,800 | 3,935 | 3,765 | 3,845 | +4.34% | 976,000 | 5567億1947万 | +1.75% | 32.8 | 3.2 |
| 07/27 | 3,800 | 3,810 | 3,530 | 3,685 | -3.28% | 1,188,800 | 5335億5299万 | -2.31% | 31.44 | 3.07 |
| 07/24 | 3,850 | 3,855 | 3,805 | 3,810 | -1.04% | 92,200 | 5516億5180万 | +0.98% | 32.51 | 3.17 |
| 07/23 | 3,845 | 3,860 | 3,810 | 3,850 | +0.65% | 192,000 | 5574億4342万 | +2.18% | 32.85 | 3.21 |
| 07/22 | 3,920 | 3,920 | 3,820 | 3,825 | -2.8% | 266,600 | 5538億2366万 | +1.7% | 32.63 | 3.19 |
| 07/21 | 3,900 | 3,950 | 3,875 | 3,935 | +2.08% | 505,600 | 5696億7978万 | +4.77% | 33.57 | 3.28 |
| 07/17 | 3,910 | 3,925 | 3,840 | 3,855 | -1.28% | 293,400 | 5580億9798万 | +2.85% | 32.89 | 3.21 |
| 07/16 | 3,900 | 3,920 | 3,850 | 3,905 | +0.9% | 326,000 | 5653億3661万 | +4.36% | 33.31 | 3.25 |
| 07/15 | 3,880 | 3,880 | 3,810 | 3,870 | +0.52% | 295,000 | 5602億6957万 | +3.64% | 33.01 | 3.22 |
| 07/14 | 3,830 | 3,870 | 3,780 | 3,850 | +1.32% | 428,000 | 5573億7412万 | +3.41% | 32.84 | 3.21 |
| 07/13 | 3,800 | 3,820 | 3,730 | 3,800 | +1.06% | 390,400 | 5501億3550万 | +2.4% | 32.42 | 3.16 |
| 07/10 | 3,795 | 3,855 | 3,745 | 3,760 | +0.13% | 432,000 | 5443億4460万 | +1.43% | 32.07 | 3.13 |
| 07/09 | 3,710 | 3,765 | 3,630 | 3,755 | -0.66% | 453,800 | 5436億2073万 | +1.35% | 32.03 | 3.13 |
| 07/08 | 3,940 | 3,980 | 3,780 | 3,780 | -3.69% | 962,800 | 5472億4005万 | +2.11% | 32.25 | 3.15 |
| 07/07 | 3,825 | 3,955 | 3,825 | 3,925 | +3.7% | 861,800 | 5682億3206万 | +6.08% | 33.48 | 3.27 |
| 07/06 | 3,800 | 3,860 | 3,775 | 3,785 | -2.57% | 445,800 | 5479億6391万 | +2.38% | 32.29 | 3.15 |
| 07/03 | 3,745 | 3,905 | 3,725 | 3,885 | +3.05% | 748,200 | 5624億4116万 | +5.11% | 33.14 | 3.23 |
| 07/02 | 3,690 | 3,785 | 3,685 | 3,770 | +4% | 369,600 | 5457億9232万 | +2.06% | 32.16 | 3.14 |
| 07/01 | 3,600 | 3,645 | 3,585 | 3,625 | +0.69% | 307,200 | 5248億31万 | -1.81% | 30.92 | 3.02 |
| 06/30 | 3,595 | 3,665 | 3,580 | 3,600 | +0.28% | 345,400 | 5212億4580万 | -2.47% | 30.71 | 3 |
| 06/29 | 3,590 | 3,650 | 3,580 | 3,590 | -2.71% | 290,400 | 5197億9789万 | -2.66% | 30.63 | 2.99 |
| 06/26 | 3,645 | 3,700 | 3,555 | 3,690 | +1.23% | 402,800 | 5342億7694万 | +0.11% | 31.48 | 3.07 |
| 06/25 | 3,705 | 3,705 | 3,630 | 3,645 | -2.15% | 262,200 | 5277億6137万 | -1% | 31.1 | 3.04 |
| 06/24 | 3,700 | 3,765 | 3,575 | 3,725 | +0.68% | 877,000 | 5393億4461万 | +1.22% | 31.78 | 3.1 |
| 06/23 | 3,725 | 3,725 | 3,660 | 3,700 | +0.54% | 466,000 | 5357億2485万 | +0.82% | 31.57 | 3.08 |
| 06/22 | 3,670 | 3,695 | 3,655 | 3,680 | -0.54% | 224,000 | 5328億2904万 | +0.55% | 31.4 | 3.06 |
| 06/19 | 3,685 | 3,705 | 3,645 | 3,700 | +0.41% | 456,800 | 5357億2485万 | +1.34% | 31.57 | 3.08 |
| 06/18 | 3,700 | 3,730 | 3,670 | 3,685 | +0.27% | 352,600 | 5335億5299万 | +1.24% | 31.44 | 3.07 |
| 06/17 | 3,695 | 3,700 | 3,650 | 3,675 | -0.81% | 289,000 | 5321億508万 | +1.3% | 31.35 | 3.06 |
| 06/16 | 3,725 | 3,725 | 3,650 | 3,705 | -0.94% | 197,400 | 5364億4880万 | +2.43% | 31.61 | 3.09 |
| 06/15 | 3,670 | 3,750 | 3,630 | 3,740 | +0.81% | 242,600 | 5415億1647万 | +3.72% | 31.91 | 3.11 |
| 06/12 | 3,770 | 3,770 | 3,660 | 3,710 | +0.27% | 459,600 | 5371億7275万 | +3.11% | 31.65 | 3.09 |
| 06/11 | 3,615 | 3,710 | 3,615 | 3,700 | +2.92% | 244,000 | 5357億2485万 | +3.06% | 31.57 | 3.08 |
| 06/10 | 3,560 | 3,635 | 3,555 | 3,595 | +0.98% | 415,000 | 5205億2184万 | +0.33% | 30.67 | 2.99 |
| 06/09 | 3,620 | 3,635 | 3,560 | 3,560 | -3.26% | 257,600 | 5154億5418万 | -0.61% | 30.37 | 2.96 |
| 06/08 | 3,730 | 3,760 | 3,665 | 3,680 | -1.21% | 193,600 | 5328億2904万 | +2.76% | 31.4 | 3.06 |
| 06/05 | 3,650 | 3,730 | 3,640 | 3,725 | +1.09% | 226,000 | 5393億4461万 | +4.08% | 31.78 | 3.1 |
| 06/04 | 3,725 | 3,740 | 3,665 | 3,685 | -1.07% | 206,200 | 5335億5299万 | +3.08% | 31.44 | 3.07 |
| 06/03 | 3,830 | 3,830 | 3,720 | 3,725 | -2.99% | 440,400 | 5393億4461万 | +4.22% | 31.78 | 3.1 |
| 06/02 | 3,795 | 3,850 | 3,775 | 3,840 | +1.99% | 434,200 | 5559億9552万 | +7.44% | 32.76 | 3.2 |
| 06/01 | 3,845 | 3,845 | 3,750 | 3,765 | -1.83% | 358,600 | 5451億3623万 | +5.37% | 32.12 | 3.14 |
| 05/29 | 3,770 | 3,850 | 3,765 | 3,835 | +2.82% | 825,600 | 5552億7156万 | +7.3% | 32.72 | 3.19 |
| 05/28 | 3,650 | 3,780 | 3,645 | 3,730 | +4.19% | 764,600 | 5400億6856万 | +4.48% | 31.82 | 3.11 |
| 05/27 | 3,555 | 3,610 | 3,555 | 3,580 | +1.27% | 483,200 | 5183億4999万 | +0.36% | 30.54 | 2.98 |
| 05/26 | 3,535 | 3,555 | 3,505 | 3,535 | +0.14% | 224,800 | 5118億3441万 | -1.28% | 30.16 | 2.94 |
| 05/25 | 3,585 | 3,590 | 3,515 | 3,530 | -1.94% | 303,000 | 5111億1046万 | -1.92% | 30.12 | 2.94 |
