株価チャート
2015/04/27~2015/09/18
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 | 6/1, 株式併合 10→1 |
2015 |
09/18 | 5,250 | 5,280 | 5,090 | 5,120 | -3.76% | 111,800 | 1275億8703万 | -7.41% | 10.93 | 1.24 |
09/17 | 5,250 | 5,380 | 5,220 | 5,320 | +3.1% | 108,700 | 1325億7090万 | -4.57% | 11.36 | 1.28 |
09/16 | 5,220 | 5,250 | 5,130 | 5,160 | +0.39% | 113,300 | 1285億8381万 | -8.09% | 11.02 | 1.25 |
09/15 | 5,210 | 5,290 | 5,130 | 5,140 | -0.58% | 98,500 | 1280億8542万 | -9.14% | 10.97 | 1.24 |
09/14 | 5,320 | 5,370 | 5,150 | 5,170 | -2.64% | 111,300 | 1288億3300万 | -9.43% | 11.04 | 1.25 |
09/11 | 5,270 | 5,380 | 5,270 | 5,310 | -1.85% | 101,200 | 1323億2171万 | -7.68% | 11.34 | 1.28 |
09/10 | 5,360 | 5,420 | 5,260 | 5,410 | -1.64% | 99,800 | 1348億1364万 | -6.58% | 11.55 | 1.31 |
09/09 | 5,350 | 5,500 | 5,350 | 5,500 | +4.76% | 73,200 | 1370億5638万 | -5.61% | 11.74 | 1.33 |
09/08 | 5,220 | 5,390 | 5,220 | 5,250 | -0.38% | 65,500 | 1308億2655万 | -10.29% | 11.21 | 1.27 |
09/07 | 5,190 | 5,320 | 5,090 | 5,270 | +0.19% | 68,400 | 1313億2494万 | -10.47% | 11.25 | 1.27 |
09/04 | 5,400 | 5,400 | 5,140 | 5,260 | -1.13% | 93,300 | 1310億7574万 | -11.13% | 11.23 | 1.27 |
09/03 | 5,390 | 5,460 | 5,300 | 5,320 | -0.56% | 85,500 | 1325億7090万 | -10.68% | 11.36 | 1.28 |
09/02 | 5,360 | 5,430 | 5,300 | 5,350 | -2.01% | 83,100 | 1333億1848万 | -10.67% | 11.42 | 1.29 |
09/01 | 5,530 | 5,580 | 5,460 | 5,460 | -2.5% | 101,400 | 1360億5961万 | -9.27% | 11.66 | 1.32 |
08/31 | 5,700 | 5,700 | 5,570 | 5,600 | -2.61% | 75,800 | 1395億4832万 | -7.48% | 11.95 | 1.35 |
08/28 | 5,690 | 5,800 | 5,630 | 5,750 | +4.55% | 113,700 | 1432億8622万 | -5.47% | 12.27 | 1.39 |
08/27 | 5,660 | 5,690 | 5,490 | 5,500 | -1.08% | 98,200 | 1370億5638万 | -9.95% | 11.74 | 1.33 |
08/26 | 5,400 | 5,600 | 5,290 | 5,560 | +2.77% | 112,100 | 1385億5155万 | -9.53% | 11.86 | 1.34 |
08/25 | 5,300 | 5,740 | 5,190 | 5,410 | -2.35% | 195,000 | 1348億1364万 | -12.54% | 11.54 | 1.31 |
08/24 | 5,730 | 5,790 | 5,530 | 5,540 | -6.1% | 156,500 | 1380億5316万 | -11.16% | 11.82 | 1.34 |
08/21 | 5,990 | 6,010 | 5,890 | 5,900 | -3.44% | 123,700 | 1470億2412万 | -6.1% | 12.59 | 1.42 |
08/20 | 6,230 | 6,230 | 6,100 | 6,110 | -1.61% | 74,100 | 1522億5718万 | -3.26% | 13.04 | 1.47 |
08/19 | 6,320 | 6,340 | 6,200 | 6,210 | -2.2% | 116,700 | 1547億4912万 | -2.08% | 13.25 | 1.5 |
08/18 | 6,260 | 6,400 | 6,220 | 6,350 | +1.11% | 84,200 | 1582億3783万 | -0.22% | 13.55 | 1.53 |
08/17 | 6,240 | 6,290 | 6,200 | 6,280 | +0.64% | 51,600 | 1564億9347万 | -1.51% | 13.4 | 1.51 |
08/14 | 6,270 | 6,270 | 6,190 | 6,240 | -1.11% | 62,600 | 1554億9670万 | -2.35% | 13.32 | 1.51 |
08/13 | 6,200 | 6,320 | 6,170 | 6,310 | +1.28% | 80,700 | 1572億4105万 | -1.53% | 13.46 | 1.52 |
08/12 | 6,350 | 6,350 | 6,210 | 6,230 | -2.66% | 82,000 | 1552億4751万 | -3.14% | 13.29 | 1.5 |
08/11 | 6,350 | 6,420 | 6,320 | 6,400 | +2.07% | 98,100 | 1594億8379万 | -0.99% | 13.66 | 1.54 |
08/10 | 6,320 | 6,340 | 6,160 | 6,270 | -0.48% | 109,800 | 1562億4428万 | -3.4% | 13.38 | 1.51 |
08/07 | 6,290 | 6,320 | 6,220 | 6,300 | -0.16% | 113,200 | 1569億9186万 | -3.46% | 13.44 | 1.52 |
08/06 | 6,190 | 6,340 | 6,160 | 6,310 | +2.94% | 124,200 | 1572億4105万 | -3.84% | 13.46 | 1.52 |
08/05 | 6,040 | 6,180 | 5,980 | 6,130 | +0.66% | 108,600 | 1527億5557万 | -7.12% | 13.08 | 1.48 |
08/04 | 6,090 | 6,090 | 5,950 | 6,090 | 0% | 103,800 | 1517億5880万 | -8.34% | 13 | 1.47 |
08/03 | 6,140 | 6,140 | 6,080 | 6,090 | -1.62% | 120,900 | 1517億5880万 | -8.94% | 13 | 1.47 |
07/31 | 6,140 | 6,210 | 6,100 | 6,190 | +0.81% | 119,600 | 1542億5073万 | -8.16% | 13.21 | 1.49 |
07/30 | 6,150 | 6,230 | 6,100 | 6,140 | +0.82% | 136,900 | 1530億476万 | -9.57% | 13.1 | 1.48 |
07/29 | 6,290 | 6,310 | 5,970 | 6,090 | -3.64% | 307,800 | 1517億5880万 | -11.02% | 13 | 1.47 |
07/28 | 6,310 | 6,370 | 6,260 | 6,320 | -0.63% | 154,200 | 1574億9025万 | -8.35% | 13.49 | 1.52 |
07/27 | 6,390 | 6,400 | 6,340 | 6,360 | -0.31% | 101,300 | 1584億8702万 | -8.29% | 13.57 | 1.53 |
07/24 | 6,460 | 6,460 | 6,360 | 6,380 | -0.78% | 115,000 | 1589億8541万 | -8.49% | 13.61 | 1.54 |
07/23 | 6,600 | 6,610 | 6,400 | 6,430 | -2.13% | 177,100 | 1602億3137万 | -8.18% | 13.72 | 1.55 |
07/22 | 6,600 | 6,610 | 6,530 | 6,570 | -1.35% | 75,700 | 1637億2008万 | -6.61% | 14.02 | 1.58 |
07/21 | 6,740 | 6,740 | 6,580 | 6,660 | -0.75% | 128,400 | 1659億6282万 | -5.67% | 14.21 | 1.61 |
07/17 | 6,740 | 6,760 | 6,690 | 6,710 | -0.15% | 57,200 | 1672億879万 | -5.28% | 14.32 | 1.62 |
07/16 | 6,780 | 6,780 | 6,640 | 6,720 | -0.59% | 83,600 | 1674億5798万 | -5.41% | 14.34 | 1.62 |
07/15 | 6,800 | 6,860 | 6,710 | 6,760 | -0.29% | 97,900 | 1684億5476万 | -5.11% | 14.43 | 1.63 |
07/14 | 6,730 | 6,850 | 6,690 | 6,780 | +2.26% | 131,900 | 1689億5314万 | -5.04% | 14.47 | 1.64 |
07/13 | 6,700 | 6,760 | 6,600 | 6,630 | -0.15% | 88,600 | 1652億1524万 | -7.35% | 14.15 | 1.6 |
07/10 | 6,730 | 6,760 | 6,600 | 6,640 | -0.9% | 112,700 | 1654億6444万 | -7.55% | 14.17 | 1.6 |
07/09 | 6,660 | 6,720 | 6,420 | 6,700 | -2.76% | 326,600 | 1669億5960万 | -7.05% | 14.3 | 1.62 |
07/08 | 7,090 | 7,100 | 6,830 | 6,890 | -2.27% | 325,200 | 1716億9427万 | -4.61% | 14.7 | 1.66 |
07/07 | 7,170 | 7,240 | 6,990 | 7,050 | -0.14% | 180,200 | 1756億8137万 | -2.46% | 15.04 | 1.7 |
07/06 | 7,100 | 7,110 | 7,020 | 7,060 | -1.26% | 144,100 | 1759億3056万 | -2.32% | 15.07 | 1.7 |
07/03 | 7,200 | 7,200 | 7,110 | 7,150 | -0.83% | 77,500 | 1781億7330万 | -1.08% | 15.26 | 1.72 |
07/02 | 7,290 | 7,320 | 7,180 | 7,210 | -0.55% | 104,000 | 1796億6846万 | -0.19% | 15.39 | 1.74 |
07/01 | 7,210 | 7,290 | 7,170 | 7,250 | +0.42% | 93,300 | 1806億6524万 | +0.46% | 15.47 | 1.75 |
06/30 | 7,140 | 7,250 | 7,100 | 7,220 | +0.42% | 107,300 | 1799億1766万 | +0.18% | 15.41 | 1.74 |
06/29 | 7,120 | 7,280 | 7,110 | 7,190 | -2.71% | 133,400 | 1791億7008万 | -0.14% | 15.34 | 1.73 |
06/26 | 7,400 | 7,420 | 7,350 | 7,390 | -0.67% | 67,300 | 1841億5394万 | +2.72% | 15.77 | 1.78 |
06/25 | 7,520 | 7,520 | 7,420 | 7,440 | -0.93% | 110,700 | 1853億9991万 | +3.62% | 15.88 | 1.79 |
06/24 | 7,390 | 7,530 | 7,370 | 7,510 | +1.9% | 185,200 | 1871億4427万 | +4.89% | 16.03 | 1.81 |
06/23 | 7,320 | 7,440 | 7,290 | 7,370 | +0.96% | 175,400 | 1836億5556万 | +3.22% | 15.73 | 1.78 |
06/22 | 7,260 | 7,300 | 7,190 | 7,300 | +0.27% | 93,400 | 1819億1120万 | +2.48% | 15.58 | 1.76 |
06/19 | 7,170 | 7,280 | 7,130 | 7,280 | +1.68% | 114,600 | 1814億1282万 | +2.41% | 15.53 | 1.76 |
06/18 | 7,200 | 7,200 | 7,130 | 7,160 | -1.1% | 74,800 | 1784億2250万 | +0.9% | 15.28 | 1.73 |
06/17 | 7,260 | 7,320 | 7,170 | 7,240 | +0.56% | 144,900 | 1804億1604万 | +2.14% | 15.45 | 1.75 |
06/16 | 7,270 | 7,280 | 7,190 | 7,200 | -0.69% | 76,400 | 1794億1927万 | +1.71% | 15.36 | 1.74 |
06/15 | 7,130 | 7,250 | 7,130 | 7,250 | +0.69% | 48,600 | 1806億6524万 | +2.59% | 15.47 | 1.75 |
06/12 | 7,200 | 7,230 | 7,150 | 7,200 | -0.41% | 115,100 | 1794億1927万 | +2.1% | 15.36 | 1.74 |
06/11 | 7,200 | 7,240 | 7,190 | 7,230 | +0.98% | 64,300 | 1801億6685万 | +2.73% | 15.43 | 1.74 |
06/10 | 7,170 | 7,250 | 7,140 | 7,160 | -0.14% | 70,000 | 1784億2250万 | +1.92% | 15.28 | 1.73 |
06/09 | 7,250 | 7,300 | 7,150 | 7,170 | -1.78% | 100,700 | 1786億7169万 | +2.19% | 15.3 | 1.73 |
06/08 | 7,330 | 7,360 | 7,210 | 7,300 | +0.27% | 127,400 | 1819億1120万 | +4.14% | 15.58 | 1.76 |
06/05 | 7,080 | 7,350 | 7,080 | 7,280 | +2.82% | 270,900 | 1814億1282万 | +3.9% | 15.53 | 1.76 |
06/04 | 7,040 | 7,090 | 7,020 | 7,080 | +1.14% | 78,600 | 1764億2895万 | +1.22% | 15.11 | 1.71 |
06/03 | 7,030 | 7,090 | 6,990 | 7,000 | -0.85% | 65,200 | 1744億3540万 | +0.16% | 14.94 | 1.69 |
06/02 | 7,070 | 7,090 | 7,020 | 7,060 | +0.14% | 67,400 | 1759億3056万 | +1% | 15.07 | 1.7 |
06/01 | 7,000 | 7,060 | 6,970 | 7,050 | -0.28% | 66,000 | 1756億8137万 | +0.86% | 15.04 | 1.7 |
05/29 | 7,010 | 7,080 | 6,960 | 7,070 | +0.71% | 78,100 | 1761億7975万 | +1.17% | 15.08 | 1.7 |
05/28 | 7,030 | 7,090 | 7,000 | 7,020 | +0.14% | 68,200 | 1749億3379万 | +0.49% | 14.97 | 1.69 |
05/27 | 7,000 | 7,030 | 6,980 | 7,010 | -0.57% | 68,000 | 1746億8459万 | +0.31% | 14.95 | 1.69 |
05/26 | 7,050 | 7,080 | 7,000 | 7,050 | +0.28% | 61,100 | 1756億8137万 | +0.8% | 15.03 | 1.7 |
05/25 | 7,030 | 7,050 | 7,010 | 7,030 | 0% | 50,200 | 1751億8298万 | +0.54% | 14.99 | 1.69 |
05/22 | 6,950 | 7,050 | 6,940 | 7,030 | +1.15% | 73,800 | 1751億8298万 | +0.56% | 14.99 | 1.69 |
05/21 | 7,000 | 7,010 | 6,950 | 6,950 | -0.71% | 70,600 | 1731億8943万 | -0.53% | 14.82 | 1.68 |
05/20 | 7,030 | 7,040 | 6,940 | 7,000 | +0.72% | 82,700 | 1744億3540万 | +0.14% | 14.93 | 1.69 |
05/19 | 6,940 | 6,980 | 6,900 | 6,950 | 0% | 95,000 | 1731億8943万 | -0.56% | 14.82 | 1.68 |
05/18 | 6,970 | 6,990 | 6,930 | 6,950 | -0.14% | 53,500 | 1731億8943万 | -0.63% | 14.82 | 1.68 |
05/15 | 7,030 | 7,040 | 6,930 | 6,960 | -0.14% | 54,600 | 1734億3863万 | -0.51% | 14.84 | 1.68 |
05/14 | 6,960 | 7,030 | 6,950 | 6,970 | -0.43% | 56,400 | 1736億8782万 | -0.37% | 14.86 | 1.68 |
05/13 | 6,870 | 7,000 | 6,850 | 7,000 | +1.3% | 55,400 | 1744億3540万 | +0.06% | 14.93 | 1.69 |
05/12 | 6,870 | 6,930 | 6,830 | 6,910 | +0.58% | 43,000 | 1721億9266万 | -0.99% | 14.73 | 1.67 |
05/11 | 6,960 | 6,980 | 6,850 | 6,870 | +0.44% | 60,300 | 1711億9589万 | -1.25% | 14.65 | 1.66 |
05/08 | 6,920 | 6,930 | 6,820 | 6,840 | -1.16% | 80,700 | 1704億4831万 | -1.51% | 14.59 | 1.65 |
05/07 | 6,890 | 6,980 | 6,870 | 6,920 | 0% | 90,000 | 1724億4185万 | -0.19% | 14.76 | 1.67 |
05/01 | 7,000 | 7,020 | 6,870 | 6,920 | -1.7% | 115,900 | 1724億4185万 | +0.04% | 14.76 | 1.67 |
04/30 | 7,140 | 7,200 | 7,000 | 7,040 | -2.36% | 124,600 | 1754億3217万 | +2.06% | 15.01 | 1.7 |
04/28 | 7,050 | 7,220 | 7,030 | 7,210 | +3.3% | 206,800 | 1796億6846万 | +4.81% | 15.37 | 1.74 |
04/27 | 6,930 | 7,000 | 6,900 | 6,980 | +0.72% | 116,300 | 1739億3701万 | +1.79% | 14.88 | 1.68 |