株価チャート
2015/04/28~2015/10/30
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 | 5/1, 株式併合 5→1 |
2015 |
10/30 | 2,665 | 2,665 | 2,625 | 2,635 | +0.19% | 1,000 | 32億6740万 | -3.34% | 9.21 | 0.66 |
10/29 | 2,660 | 2,665 | 2,630 | 2,630 | -2.95% | 1,200 | 32億6120万 | -3.24% | 9.19 | 0.66 |
10/28 | 2,740 | 2,740 | 2,600 | 2,710 | -8.6% | 6,000 | 33億6040万 | 0% | 9.47 | 0.68 |
10/27 | 2,880 | 3,095 | 2,880 | 2,965 | -0.5% | 4,400 | 36億7660万 | +9.9% | 10.36 | 0.74 |
10/26 | 2,930 | 3,035 | 2,930 | 2,980 | +2.58% | 7,000 | 36億9520万 | +11.36% | 10.41 | 0.74 |
10/23 | 2,950 | 3,000 | 2,900 | 2,905 | +1.57% | 4,800 | 36億220万 | +9.46% | 10.15 | 0.72 |
10/22 | 2,810 | 2,860 | 2,810 | 2,860 | +1.06% | 2,600 | 35億4640万 | +8.62% | 9.99 | 0.71 |
10/21 | 2,800 | 2,840 | 2,795 | 2,830 | +1.8% | 1,600 | 35億920万 | +8.26% | 9.89 | 0.71 |
10/20 | 2,795 | 2,800 | 2,780 | 2,780 | -0.18% | 1,200 | 34億4720万 | +7.09% | 9.71 | 0.69 |
10/19 | 2,765 | 2,820 | 2,765 | 2,785 | 0% | 1,200 | 34億5340万 | +7.9% | 9.73 | 0.69 |
10/16 | 2,810 | 2,810 | 2,780 | 2,785 | -0.89% | 1,600 | 34億5340万 | +8.62% | 9.73 | 0.69 |
10/15 | 2,825 | 2,830 | 2,810 | 2,810 | -0.71% | 1,000 | 34億8440万 | +10.28% | 9.82 | 0.7 |
10/14 | 2,830 | 2,830 | 2,790 | 2,830 | -0.7% | 1,600 | 35億920万 | +11.77% | 9.89 | 0.71 |
10/13 | 2,775 | 2,850 | 2,775 | 2,850 | +3.64% | 2,000 | 35億3400万 | +13.41% | 9.96 | 0.71 |
10/09 | 2,755 | 2,755 | 2,750 | 2,750 | -0.9% | 400 | 34億1000万 | +10.35% | 9.61 | 0.69 |
10/08 | 2,775 | 2,775 | 2,775 | 2,775 | +0.73% | 400 | 34億4100万 | +11.9% | 9.7 | 0.69 |
10/07 | 2,755 | 2,800 | 2,755 | 2,755 | -0.72% | 1,600 | 34億1620万 | +11.95% | 9.63 | 0.69 |
10/06 | 2,655 | 2,870 | 2,655 | 2,775 | +4.91% | 6,600 | 34億4100万 | +13.68% | 9.7 | 0.69 |
10/05 | 2,600 | 2,720 | 2,600 | 2,645 | +2.92% | 4,800 | 32億7980万 | +9.16% | 9.24 | 0.66 |
10/02 | 2,525 | 2,570 | 2,525 | 2,570 | +1.98% | 1,600 | 31億8680万 | +6.46% | 8.98 | 0.64 |
10/01 | 2,515 | 2,520 | 2,515 | 2,520 | +0.6% | 1,000 | 31億2480万 | +4.52% | 8.8 | 0.63 |
09/30 | 2,500 | 2,505 | 2,500 | 2,505 | +0.2% | 800 | 31億620万 | +4.07% | 8.75 | 0.62 |
09/29 | 2,530 | 2,530 | 2,500 | 2,500 | -0.99% | 800 | 31億 | +4.04% | 8.73 | 0.62 |
09/28 | 2,520 | 2,575 | 2,485 | 2,525 | +1.81% | 2,000 | 31億3100万 | +5.34% | 8.82 | 0.63 |
09/25 | 2,450 | 2,520 | 2,450 | 2,480 | +1.85% | 1,400 | 30億7520万 | +3.72% | 8.66 | 0.62 |
09/24 | 2,465 | 2,465 | 2,430 | 2,435 | +0.41% | 4,800 | 30億1940万 | +2.01% | 8.51 | 0.61 |
09/18 | 2,430 | 2,430 | 2,425 | 2,425 | +0.41% | 600 | 30億700万 | +1.55% | 8.47 | 0.6 |
09/17 | 2,425 | 2,425 | 2,415 | 2,415 | 0% | 600 | 29億9460万 | +1.13% | 8.44 | 0.6 |
09/16 | 2,415 | 2,415 | 2,415 | 2,415 | -0.21% | 400 | 29億9460万 | +1.05% | 8.44 | 0.6 |
09/14 | 2,385 | 2,420 | 2,385 | 2,420 | +1.47% | 400 | 30億80万 | +1.26% | 8.46 | 0.6 |
09/11 | 2,385 | 2,385 | 2,385 | 2,385 | +0.42% | 400 | 29億5740万 | -0.13% | 8.33 | 0.59 |
09/10 | 2,390 | 2,390 | 2,375 | 2,375 | -0.63% | 600 | 29億4500万 | -0.59% | 8.3 | 0.59 |
09/09 | 2,340 | 2,445 | 2,340 | 2,390 | -0.21% | 2,200 | 29億6360万 | -0.04% | 8.35 | 0.6 |
09/08 | 2,375 | 2,395 | 2,315 | 2,395 | +1.27% | 1,200 | 29億6980万 | 0% | 8.37 | 0.6 |
09/07 | 2,480 | 2,490 | 2,345 | 2,365 | -1.46% | 5,200 | 29億3260万 | -1.42% | 8.26 | 0.59 |
09/04 | 2,440 | 2,440 | 2,325 | 2,400 | 0% | 1,600 | 29億7600万 | -0.12% | 8.39 | 0.6 |
09/03 | 2,375 | 2,400 | 2,375 | 2,400 | +2.13% | 600 | 29億7600万 | 0% | 8.39 | 0.6 |
09/02 | 2,350 | 2,350 | 2,350 | 2,350 | +0.43% | 400 | 29億1400万 | -1.92% | 8.21 | 0.59 |
09/01 | 2,335 | 2,340 | 2,330 | 2,340 | -4.29% | 800 | 29億160万 | -2.26% | 8.18 | 0.58 |
08/31 | 2,445 | 2,445 | 2,440 | 2,445 | +6.3% | 1,200 | 30億3180万 | +2.13% | 8.54 | 0.61 |
08/27 | 2,300 | 2,300 | 2,300 | 2,300 | +1.77% | 200 | 28億5200万 | -3.77% | 8.04 | 0.57 |
08/25 | 2,230 | 2,260 | 2,195 | 2,260 | -2.16% | 1,000 | 28億240万 | -5.48% | 7.9 | 0.56 |
08/24 | 2,350 | 2,350 | 2,310 | 2,310 | -4.55% | 400 | 28億6440万 | -3.59% | 8.07 | 0.58 |
08/21 | 2,430 | 2,430 | 2,420 | 2,420 | -3.01% | 400 | 30億80万 | +0.96% | 8.46 | 0.6 |
08/20 | 2,495 | 2,495 | 2,495 | 2,495 | +3.1% | 200 | 30億9380万 | +4.22% | 8.72 | 0.62 |
08/17 | 2,410 | 2,420 | 2,410 | 2,420 | +0.83% | 400 | 30億80万 | +1.3% | 8.46 | 0.6 |
08/13 | 2,405 | 2,410 | 2,400 | 2,400 | +1.27% | 800 | 29億7600万 | +0.54% | 8.39 | 0.6 |
08/12 | 2,375 | 2,375 | 2,370 | 2,370 | -0.21% | 400 | 29億3880万 | -0.71% | 8.28 | 0.59 |
08/11 | 2,375 | 2,375 | 2,375 | 2,375 | 0% | 200 | 29億4500万 | -0.63% | 8.3 | 0.59 |
08/10 | 2,385 | 2,385 | 2,375 | 2,375 | -3.65% | 400 | 29億4500万 | -0.67% | 8.3 | 0.59 |
08/03 | 2,465 | 2,465 | 2,465 | 2,465 | +1.65% | 200 | 30億5660万 | +3.09% | 8.61 | 0.61 |
07/31 | 2,400 | 2,425 | 2,380 | 2,425 | -1.02% | 1,200 | 30億700万 | +1.63% | 8.47 | 0.6 |
07/30 | 2,410 | 2,450 | 2,410 | 2,450 | +1.45% | 400 | 30億3800万 | +2.77% | 8.56 | 0.61 |
07/29 | 2,410 | 2,415 | 2,410 | 2,415 | +1.9% | 600 | 29億9460万 | +1.34% | 8.44 | 0.6 |
07/27 | 2,340 | 2,370 | 2,340 | 2,370 | -1.86% | 800 | 29億3880万 | -0.46% | 8.28 | 0.59 |
07/23 | 2,425 | 2,425 | 2,415 | 2,415 | -0.41% | 800 | 29億9460万 | +1.39% | 8.44 | 0.6 |
07/22 | 2,390 | 2,470 | 2,390 | 2,425 | -2.41% | 1,000 | 30億700万 | +1.85% | 8.47 | 0.6 |
07/21 | 2,485 | 2,485 | 2,485 | 2,485 | -0.2% | 200 | 30億8140万 | +4.54% | 8.68 | 0.62 |
07/16 | 2,465 | 2,490 | 2,465 | 2,490 | +0.2% | 400 | 30億8760万 | +4.93% | 8.7 | 0.62 |
07/14 | 2,325 | 2,485 | 2,305 | 2,485 | +7.11% | 1,000 | 30億8140万 | +4.94% | 8.68 | 0.62 |
07/13 | 2,300 | 2,320 | 2,300 | 2,320 | +0.87% | 600 | 28億7680万 | -1.74% | 8.11 | 0.58 |
07/10 | 2,260 | 2,300 | 2,260 | 2,300 | 0% | 400 | 28億5200万 | -2.62% | 8.04 | 0.57 |
07/09 | 2,300 | 2,300 | 2,300 | 2,300 | -1.5% | 400 | 28億5200万 | -2.58% | 8.04 | 0.57 |
07/08 | 2,335 | 2,335 | 2,335 | 2,335 | -0.21% | 400 | 28億9540万 | -1.14% | 8.16 | 0.58 |
07/07 | 2,340 | 2,340 | 2,340 | 2,340 | 0% | 400 | 29億160万 | -0.85% | 8.18 | 0.58 |
07/06 | 2,375 | 2,375 | 2,340 | 2,340 | -1.47% | 400 | 29億160万 | -0.76% | 8.18 | 0.58 |
07/01 | 2,375 | 2,375 | 2,375 | 2,375 | +1.71% | 200 | 29億4500万 | +0.89% | 8.3 | 0.59 |
06/30 | 2,335 | 2,335 | 2,335 | 2,335 | 0% | 200 | 28億9540万 | -0.6% | 8.16 | 0.58 |
06/29 | 2,335 | 2,335 | 2,335 | 2,335 | -1.68% | 600 | 28億9540万 | -0.47% | 8.16 | 0.58 |
06/26 | 2,360 | 2,385 | 2,360 | 2,375 | +0.42% | 1,000 | 29億4500万 | +1.37% | 8.3 | 0.59 |
06/25 | 2,400 | 2,400 | 2,365 | 2,365 | -1.46% | 800 | 29億3260万 | +1.24% | 8.26 | 0.59 |
06/24 | 2,415 | 2,455 | 2,400 | 2,400 | -2.24% | 800 | 29億7600万 | +2.92% | 8.39 | 0.6 |
06/23 | 2,455 | 2,455 | 2,455 | 2,455 | +1.87% | 400 | 30億4420万 | +5.55% | 8.58 | 0.61 |
06/22 | 2,420 | 2,420 | 2,410 | 2,410 | +2.34% | 400 | 29億8840万 | +3.97% | 8.42 | 0.6 |
06/19 | 2,355 | 2,355 | 2,355 | 2,355 | +0.21% | 200 | 29億2020万 | +1.9% | 8.23 | 0.59 |
06/18 | 2,350 | 2,350 | 2,350 | 2,350 | -1.05% | 600 | 29億1400万 | +1.73% | 8.21 | 0.59 |
06/17 | 2,375 | 2,375 | 2,375 | 2,375 | -1.66% | 200 | 29億4500万 | +2.9% | 8.3 | 0.59 |
06/16 | 2,420 | 2,420 | 2,415 | 2,415 | +1.47% | 600 | 29億9460万 | +4.82% | 8.44 | 0.6 |
06/15 | 2,380 | 2,380 | 2,380 | 2,380 | 0% | 400 | 29億5120万 | +3.52% | 8.32 | 0.59 |
06/11 | 2,355 | 2,380 | 2,355 | 2,380 | -0.63% | 400 | 29億5120万 | +3.66% | 8.32 | 0.59 |
06/10 | 2,330 | 2,395 | 2,330 | 2,395 | +2.79% | 400 | 29億6980万 | +4.54% | 8.37 | 0.6 |
06/09 | 2,350 | 2,350 | 2,330 | 2,330 | -1.89% | 600 | 28億8920万 | +1.92% | 8.14 | 0.58 |
06/08 | 2,555 | 2,555 | 2,300 | 2,375 | -0.42% | 9,200 | 29億4500万 | +4.03% | 8.3 | 0.59 |
06/05 | 2,305 | 2,385 | 2,305 | 2,385 | +3.47% | 2,000 | 29億5740万 | +4.7% | 8.33 | 0.59 |
06/04 | 2,375 | 2,375 | 2,305 | 2,305 | -1.71% | 1,200 | 28億5820万 | +1.45% | 8.05 | 0.57 |
06/03 | 2,310 | 2,350 | 2,310 | 2,345 | +2.85% | 1,600 | 29億780万 | +3.26% | 8.19 | 0.58 |
06/02 | 2,275 | 2,310 | 2,250 | 2,280 | -1.3% | 2,200 | 28億2720万 | +0.53% | 7.97 | 0.57 |
06/01 | 2,275 | 2,310 | 2,255 | 2,310 | +0.87% | 1,600 | 28億6440万 | +1.94% | 8.07 | 0.58 |
05/29 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 200 | 28億3960万 | +1.1% | 8 | 0.57 |
05/28 | 2,290 | 2,290 | 2,290 | 2,290 | +1.78% | 200 | 28億3960万 | +1.15% | 8 | 0.57 |
05/27 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 200 | 27億9000万 | -0.57% | 7.86 | 0.56 |
05/25 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 400 | 27億9000万 | -0.62% | 7.86 | 0.56 |
05/20 | 2,255 | 2,255 | 2,250 | 2,250 | -0.44% | 800 | 27億9000万 | -0.57% | 7.86 | 0.56 |
05/19 | 2,245 | 2,260 | 2,245 | 2,260 | +2.26% | 1,000 | 28億240万 | -0.13% | 7.9 | 0.56 |
05/18 | 2,210 | 2,210 | 2,205 | 2,210 | -1.78% | 600 | 27億4040万 | -2.26% | 7.72 | 0.55 |
05/14 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 200 | 27億9000万 | -0.44% | 7.86 | 0.56 |
05/13 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 800 | 27億9000万 | -0.31% | 7.86 | 0.56 |
05/11 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 200 | 27億9000万 | -0.22% | 7.86 | 0.56 |
05/08 | 2,320 | 2,320 | 2,235 | 2,250 | -2.81% | 2,400 | 27億9000万 | -0.31% | 7.86 | 0.56 |
04/28 | 2,315 | 2,315 | 2,315 | 2,315 | 0% | 200 | 28億7060万 | +2.52% | 8.09 | 0.58 |