株価チャート
2015/05/22～2015/10/15
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 |
| 10/15 | 5,310 | 5,410 | 5,270 | 5,350 | -0.56% | 99,200 | 1333億1848万 | +3.12% | 11.42 | 1.29 |
| 10/14 | 5,460 | 5,480 | 5,350 | 5,380 | -1.65% | 152,900 | 1340億6606万 | +3.78% | 11.49 | 1.3 |
| 10/13 | 5,500 | 5,560 | 5,440 | 5,470 | -0.73% | 142,100 | 1363億880万 | +5.56% | 11.68 | 1.32 |
| 10/09 | 5,390 | 5,560 | 5,390 | 5,510 | +2.99% | 111,200 | 1373億558万 | +6.43% | 11.76 | 1.33 |
| 10/08 | 5,340 | 5,480 | 5,330 | 5,350 | +0.38% | 124,700 | 1333億1848万 | +3.38% | 11.42 | 1.29 |
| 10/07 | 5,110 | 5,340 | 5,110 | 5,330 | +4.72% | 147,600 | 1328億2010万 | +2.8% | 11.38 | 1.29 |
| 10/06 | 5,030 | 5,230 | 5,030 | 5,090 | +3.46% | 201,300 | 1268億3945万 | -2.15% | 10.87 | 1.23 |
| 10/05 | 4,840 | 4,950 | 4,830 | 4,920 | +2.29% | 135,300 | 1226億317万 | -5.71% | 10.5 | 1.19 |
| 10/02 | 5,000 | 5,020 | 4,770 | 4,810 | -5.69% | 400,700 | 1198億6204万 | -8.28% | 10.27 | 1.16 |
| 10/01 | 5,050 | 5,120 | 4,950 | 5,100 | +3.24% | 74,000 | 1270億8865万 | -3.19% | 10.89 | 1.23 |
| 09/30 | 4,890 | 5,010 | 4,890 | 4,940 | +2.07% | 113,500 | 1231億155万 | -6.55% | 10.55 | 1.19 |
| 09/29 | 4,990 | 4,990 | 4,840 | 4,840 | -5.28% | 107,300 | 1206億962万 | -9.09% | 10.33 | 1.17 |
| 09/28 | 5,100 | 5,180 | 5,010 | 5,110 | +1.39% | 136,600 | 1273億3784万 | -4.93% | 10.91 | 1.23 |
| 09/25 | 4,870 | 5,040 | 4,820 | 5,040 | +4.78% | 141,600 | 1255億9349万 | -6.99% | 10.76 | 1.22 |
| 09/24 | 5,040 | 5,060 | 4,810 | 4,810 | -6.05% | 128,600 | 1198億6204万 | -12.08% | 10.27 | 1.16 |
| 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 |
