株価チャート
2015/08/04～2015/12/30
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 |
| 12/30 | 840 | 890 | 840 | 890 | +4.71% | 44,300 | 50億4108万 | -0.22% | - | - |
| 12/29 | 760 | 880 | 760 | 850 | +8.97% | 122,900 | 48億1452万 | -4.71% | - | - |
| 12/28 | 730 | 790 | 730 | 780 | +8.33% | 41,700 | 44億1803万 | -12.75% | - | - |
| 12/25 | 740 | 740 | 700 | 720 | -4% | 92,400 | 40億7818万 | -19.82% | - | - |
| 12/24 | 800 | 810 | 750 | 750 | -7.41% | 106,100 | 42億4810万 | -17.13% | - | - |
| 12/22 | 840 | 850 | 810 | 810 | -3.57% | 51,400 | 45億8795万 | -11.09% | - | - |
| 12/21 | 870 | 870 | 810 | 840 | -4.55% | 87,900 | 47億5788万 | -8% | - | - |
| 12/18 | 890 | 890 | 880 | 880 | -2.22% | 28,100 | 49億8444万 | -4.24% | - | - |
| 12/17 | 910 | 910 | 890 | 900 | +2.27% | 22,900 | 50億9773万 | -2.6% | - | - |
| 12/16 | 890 | 900 | 880 | 880 | 0% | 29,400 | 49億8444万 | -5.07% | - | - |
| 12/15 | 900 | 920 | 880 | 880 | -3.3% | 25,700 | 49億8444万 | -5.58% | - | - |
| 12/14 | 910 | 910 | 900 | 910 | -2.15% | 27,200 | 51億5437万 | -2.78% | - | - |
| 12/11 | 950 | 950 | 920 | 930 | -2.11% | 12,300 | 52億6765万 | -1.06% | - | - |
| 12/10 | 940 | 960 | 920 | 950 | 0% | 18,900 | 53億8093万 | +0.85% | - | - |
| 12/09 | 930 | 960 | 930 | 950 | +1.06% | 22,000 | 53億8093万 | +0.64% | - | - |
| 12/08 | 950 | 960 | 940 | 940 | -1.05% | 26,700 | 53億2429万 | -0.63% | - | - |
| 12/07 | 960 | 970 | 950 | 950 | +1.06% | 21,900 | 53億8093万 | 0% | - | - |
| 12/04 | 930 | 980 | 930 | 940 | +1.08% | 68,200 | 53億2429万 | -1.47% | - | - |
| 12/03 | 940 | 940 | 930 | 930 | 0% | 7,400 | 52億6765万 | -2.82% | - | - |
| 12/02 | 940 | 940 | 930 | 930 | -1.06% | 10,100 | 52億6765万 | -3.33% | - | - |
| 12/01 | 930 | 940 | 930 | 940 | +1.08% | 15,100 | 53億2429万 | -2.69% | - | - |
| 11/30 | 940 | 950 | 930 | 930 | 0% | 19,000 | 52億6765万 | -4.12% | - | - |
| 11/27 | 950 | 960 | 930 | 930 | -2.11% | 16,500 | 52億6765万 | -4.42% | - | - |
| 11/26 | 950 | 950 | 940 | 950 | +1.06% | 15,300 | 53億8093万 | -2.66% | - | - |
| 11/25 | 910 | 990 | 910 | 940 | +4.44% | 83,500 | 53億2429万 | -4.08% | - | - |
| 11/24 | 910 | 920 | 900 | 900 | +1.12% | 18,500 | 50億9773万 | -8.54% | - | - |
| 11/20 | 890 | 900 | 890 | 890 | 0% | 11,300 | 50億4108万 | -10.1% | - | - |
| 11/19 | 890 | 890 | 880 | 890 | 0% | 18,300 | 50億4108万 | -10.82% | - | - |
| 11/18 | 900 | 900 | 880 | 890 | 0% | 9,600 | 50億4108万 | -11.44% | - | - |
| 11/17 | 890 | 900 | 870 | 890 | +2.3% | 32,800 | 50億4108万 | -12.14% | - | - |
| 11/16 | 890 | 920 | 860 | 870 | -12.12% | 127,300 | 49億2780万 | -14.79% | - | - |
| 11/13 | 990 | 990 | 970 | 990 | 0% | 13,300 | 56億750万 | -3.6% | - | - |
| 11/12 | 980 | 1,000 | 980 | 990 | +1.02% | 12,700 | 56億750万 | -3.7% | - | - |
| 11/11 | 1,010 | 1,010 | 980 | 980 | -2% | 19,600 | 55億5086万 | -4.58% | - | - |
| 11/10 | 970 | 1,010 | 970 | 1,000 | +1.01% | 28,800 | 56億6414万 | -2.63% | - | - |
| 11/09 | 1,000 | 1,000 | 980 | 990 | -1% | 15,100 | 56億750万 | -3.51% | - | - |
| 11/06 | 990 | 1,000 | 970 | 1,000 | +1.01% | 14,600 | 56億6414万 | -2.25% | - | - |
| 11/05 | 990 | 990 | 970 | 990 | -1% | 22,100 | 56億750万 | -2.75% | - | - |
| 11/04 | 1,010 | 1,020 | 1,000 | 1,000 | -0.99% | 16,900 | 56億6414万 | -1.38% | - | - |
| 11/02 | 1,030 | 1,030 | 1,010 | 1,010 | -2.88% | 8,700 | 57億2078万 | 0% | - | - |
| 10/30 | 1,040 | 1,040 | 1,030 | 1,040 | 0% | 9,000 | 58億9071万 | +3.38% | - | - |
| 10/29 | 1,030 | 1,050 | 1,020 | 1,040 | +1.96% | 9,700 | 58億9071万 | +4% | - | - |
| 10/28 | 1,030 | 1,040 | 1,020 | 1,020 | -1.92% | 14,200 | 57億7742万 | +2.51% | - | - |
| 10/27 | 1,040 | 1,040 | 1,020 | 1,040 | +0.97% | 12,600 | 58億9071万 | +4.94% | - | - |
| 10/26 | 1,060 | 1,060 | 1,030 | 1,030 | -0.96% | 21,900 | 58億3407万 | +4.46% | - | - |
| 10/23 | 1,020 | 1,040 | 1,020 | 1,040 | +2.97% | 20,200 | 58億9071万 | +5.91% | - | - |
| 10/22 | 1,020 | 1,040 | 1,010 | 1,010 | -0.98% | 14,200 | 57億2078万 | +3.27% | - | - |
| 10/21 | 1,000 | 1,050 | 990 | 1,020 | -0.97% | 26,900 | 57億7742万 | +4.51% | - | - |
| 10/20 | 1,060 | 1,070 | 1,020 | 1,030 | -2.83% | 26,100 | 58億3407万 | +5.75% | - | - |
| 10/19 | 1,050 | 1,080 | 1,040 | 1,060 | +0.95% | 19,700 | 60億399万 | +9.17% | - | - |
| 10/16 | 1,090 | 1,100 | 1,050 | 1,050 | -1.87% | 35,500 | 59億4735万 | +8.92% | - | - |
| 10/15 | 1,060 | 1,080 | 1,060 | 1,070 | 0% | 39,600 | 60億6063万 | +11.69% | - | - |
| 10/14 | 1,100 | 1,140 | 1,070 | 1,070 | -2.73% | 110,200 | 60億6063万 | +12.39% | - | - |
| 10/13 | 1,080 | 1,130 | 1,060 | 1,100 | +1.85% | 130,300 | 62億3056万 | +15.91% | - | - |
| 10/09 | 1,020 | 1,080 | 1,010 | 1,080 | +5.88% | 69,900 | 61億1727万 | +14.04% | - | - |
| 10/08 | 1,030 | 1,040 | 1,010 | 1,020 | 0% | 32,300 | 57億7742万 | +7.14% | - | - |
| 10/07 | 980 | 1,040 | 980 | 1,020 | +6.25% | 113,100 | 57億7742万 | +7.59% | - | - |
| 10/06 | 980 | 980 | 960 | 960 | -2.04% | 16,400 | 54億3757万 | +1.69% | - | - |
| 10/05 | 990 | 1,000 | 960 | 980 | -1.01% | 40,000 | 55億5086万 | +4.03% | - | - |
| 10/02 | 900 | 1,000 | 900 | 990 | +10% | 110,800 | 56億750万 | +5.43% | - | - |
| 10/01 | 890 | 910 | 890 | 900 | +2.27% | 7,100 | 50億9773万 | -3.54% | - | - |
| 09/30 | 880 | 900 | 870 | 880 | 0% | 11,900 | 36億6444万 | -5.88% | - | - |
| 09/29 | 910 | 910 | 870 | 880 | -4.35% | 29,300 | 36億6444万 | -6.78% | - | - |
| 09/28 | 890 | 930 | 890 | 920 | +3.37% | 25,100 | 38億3101万 | -3.66% | - | - |
| 09/25 | 900 | 910 | 860 | 890 | 0% | 28,800 | 37億608万 | -7.87% | - | - |
| 09/24 | 930 | 930 | 890 | 890 | -3.26% | 20,300 | 37億608万 | -9% | - | - |
| 09/18 | 930 | 930 | 910 | 920 | -1.08% | 8,100 | 38億3101万 | -6.98% | - | - |
| 09/17 | 920 | 940 | 920 | 930 | +1.09% | 24,700 | 38億7265万 | -6.81% | - | - |
| 09/16 | 930 | 940 | 910 | 920 | -1.08% | 22,100 | 38億3101万 | -8.73% | - | - |
| 09/15 | 930 | 950 | 920 | 930 | 0% | 19,000 | 38億7265万 | -8.64% | - | - |
| 09/14 | 960 | 970 | 920 | 930 | -4.12% | 53,900 | 38億7265万 | -9.53% | - | - |
| 09/11 | 950 | 970 | 950 | 970 | +2.11% | 27,800 | 40億3922万 | -6.64% | - | - |
| 09/10 | 950 | 960 | 930 | 950 | -1.04% | 26,500 | 39億5593万 | -9.52% | - | - |
| 09/09 | 920 | 970 | 900 | 960 | +7.87% | 69,000 | 39億9757万 | -9.43% | - | - |
| 09/08 | 910 | 930 | 880 | 890 | -1.11% | 48,700 | 37億608万 | -16.82% | - | - |
| 09/07 | 910 | 950 | 880 | 900 | -3.23% | 87,000 | 37億4773万 | -16.9% | - | - |
| 09/04 | 990 | 1,000 | 910 | 930 | -6.06% | 114,500 | 38億7265万 | -15.15% | - | - |
| 09/03 | 1,070 | 1,090 | 980 | 990 | -5.71% | 201,900 | 41億2250万 | -10.81% | - | - |
| 09/02 | 1,100 | 1,160 | 1,020 | 1,050 | -12.5% | 572,100 | 43億7235万 | -6.17% | - | - |
| 09/01 | 910 | 1,210 | 890 | 1,200 | +31.87% | 1,548,200 | 49億9697万 | +6.38% | - | - |
| 08/31 | 940 | 940 | 900 | 910 | -3.19% | 65,600 | 37億8937万 | -19.47% | - | - |
| 08/28 | 900 | 940 | 890 | 940 | +5.62% | 79,800 | 39億1429万 | -17.83% | - | - |
| 08/27 | 950 | 960 | 870 | 890 | -2.2% | 100,700 | 37億608万 | -23.14% | - | - |
| 08/26 | 930 | 930 | 870 | 910 | +7.06% | 48,200 | 37億8937万 | -22.49% | - | - |
| 08/25 | 810 | 960 | 800 | 850 | -9.57% | 86,700 | 35億3952万 | -28.45% | - | - |
| 08/24 | 1,060 | 1,080 | 940 | 940 | -14.55% | 71,600 | 39億1429万 | -22.06% | - | - |
| 08/21 | 1,130 | 1,140 | 1,100 | 1,100 | -5.17% | 30,200 | 45億8056万 | -10.06% | - | - |
| 08/20 | 1,180 | 1,190 | 1,160 | 1,160 | -2.52% | 10,800 | 48億3040万 | -6% | - | - |
| 08/19 | 1,200 | 1,230 | 1,190 | 1,190 | -1.65% | 12,700 | 49億5533万 | -4.42% | - | - |
| 08/18 | 1,170 | 1,210 | 1,170 | 1,210 | +4.31% | 23,000 | 50億3861万 | -3.04% | - | - |
| 08/17 | 1,150 | 1,180 | 1,140 | 1,160 | +0.87% | 8,500 | 48億3040万 | -7.13% | - | - |
| 08/14 | 1,150 | 1,160 | 1,140 | 1,150 | -0.86% | 11,100 | 47億8876万 | -7.78% | - | - |
| 08/13 | 1,160 | 1,170 | 1,140 | 1,160 | -0.85% | 27,100 | 48億3040万 | -6.98% | - | - |
| 08/12 | 1,190 | 1,200 | 1,170 | 1,170 | -2.5% | 11,200 | 48億7205万 | -6.17% | - | - |
| 08/11 | 1,200 | 1,210 | 1,190 | 1,200 | +0.84% | 16,100 | 49億9697万 | -4% | - | - |
| 08/10 | 1,250 | 1,250 | 1,170 | 1,190 | -4.8% | 85,300 | 49億5533万 | -4.8% | - | - |
| 08/07 | 1,200 | 1,260 | 1,200 | 1,250 | +4.17% | 38,500 | 52億518万 | -0.08% | - | - |
| 08/06 | 1,220 | 1,240 | 1,200 | 1,200 | 0% | 33,300 | 49億9697万 | -4% | - | - |
| 08/05 | 1,230 | 1,230 | 1,200 | 1,200 | -2.44% | 21,200 | 49億9697万 | -4.23% | - | - |
| 08/04 | 1,230 | 1,230 | 1,190 | 1,230 | 0% | 52,800 | 51億2189万 | -1.91% | - | - |
