株価チャート
2015/05/14～2015/10/07
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 |
|---|
| 2016 | 7/1, 株式分割 1→2 |
| 2015 |
| 10/07 | 538 | 550 | 538 | 545 | +1.3% | 2,600 | 16億7816万 | +2.06% | 9.27 | 0.35 |
| 10/06 | 540 | 549 | 536 | 538 | -0.28% | 3,600 | 16億5660万 | +0.94% | 9.15 | 0.34 |
| 10/05 | 530 | 548 | 530 | 540 | -0.92% | 4,000 | 16億6122万 | +1.22% | 9.18 | 0.35 |
| 10/02 | 550 | 550 | 545 | 545 | -1% | 600 | 16億7662万 | +2.35% | 9.26 | 0.35 |
| 10/01 | 526 | 550 | 526 | 550 | +4.76% | 2,600 | 16億9356万 | +3.38% | 9.35 | 0.35 |
| 09/30 | 526 | 533 | 525 | 525 | -0.57% | 5,000 | 16億1658万 | -1.13% | 8.93 | 0.34 |
| 09/29 | 543 | 543 | 526 | 528 | -3.12% | 3,600 | 16億2581万 | -0.75% | 8.98 | 0.34 |
| 09/28 | 543 | 574 | 543 | 545 | -0.09% | 2,600 | 16億7816万 | +2.06% | 9.27 | 0.35 |
| 09/25 | 535 | 546 | 535 | 546 | +1.96% | 1,000 | 16億7970万 | +1.96% | 9.28 | 0.35 |
| 09/24 | 529 | 538 | 529 | 535 | +1.13% | 5,600 | 16億4737万 | -0.19% | 9.1 | 0.34 |
| 09/18 | 529 | 529 | 529 | 529 | +0.09% | 800 | 16億2889万 | -1.49% | 9 | 0.34 |
| 09/17 | 525 | 529 | 525 | 529 | +0.67% | 800 | 16億2735万 | -1.77% | 8.99 | 0.34 |
| 09/16 | 525 | 525 | 525 | 525 | +0.67% | 400 | 16億1658万 | -2.78% | 8.93 | 0.34 |
| 09/15 | 523 | 525 | 520 | 522 | +0.29% | 2,800 | 16億580万 | -3.78% | 8.87 | 0.33 |
| 09/14 | 529 | 530 | 520 | 520 | -1.7% | 1,400 | 16億118万 | -4.41% | 8.84 | 0.33 |
| 09/10 | 524 | 529 | 523 | 529 | +0.95% | 2,600 | 16億2889万 | -3.11% | 9 | 0.34 |
| 09/09 | 537 | 537 | 524 | 524 | +0.48% | 800 | 16億1350万 | -4.38% | 8.91 | 0.34 |
| 09/08 | 528 | 528 | 522 | 522 | -1.14% | 400 | 16億580万 | -5.35% | 8.87 | 0.33 |
| 09/07 | 528 | 528 | 528 | 528 | -0.09% | 4,200 | 16億2427万 | -4.78% | 8.97 | 0.34 |
| 09/04 | 547 | 547 | 525 | 528 | -3.56% | 5,200 | 16億2581万 | -5.38% | 8.98 | 0.34 |
| 09/03 | 534 | 548 | 534 | 548 | +2.53% | 600 | 16億8586万 | -2.41% | 9.31 | 0.35 |
| 09/02 | 534 | 534 | 525 | 534 | 0% | 800 | 16億4429万 | -5.15% | 9.08 | 0.34 |
| 09/01 | 541 | 541 | 534 | 534 | -1.29% | 4,800 | 16億4429万 | -5.82% | 9.08 | 0.34 |
| 08/31 | 547 | 548 | 541 | 541 | +0.93% | 2,000 | 16億6584万 | -4.92% | 9.2 | 0.35 |
| 08/28 | 532 | 537 | 531 | 536 | +1.04% | 2,200 | 16億5045万 | -6.13% | 9.12 | 0.34 |
| 08/27 | 533 | 540 | 531 | 531 | -0.47% | 5,000 | 16億3351万 | -7.42% | 9.02 | 0.34 |
| 08/26 | 521 | 533 | 521 | 533 | +0.95% | 9,400 | 16億4121万 | -7.47% | 9.07 | 0.34 |
| 08/25 | 523 | 538 | 504 | 528 | +1.05% | 9,000 | 16億2581万 | -8.65% | 8.98 | 0.34 |
| 08/24 | 538 | 538 | 515 | 523 | -2.97% | 20,000 | 16億888万 | -10.07% | 8.89 | 0.33 |
| 08/21 | 551 | 551 | 535 | 539 | -3.41% | 23,200 | 16億5814万 | -7.63% | 9.16 | 0.34 |
| 08/20 | 560 | 560 | 555 | 558 | -0.45% | 4,600 | 17億1665万 | -4.7% | 9.48 | 0.36 |
| 08/19 | 572 | 573 | 556 | 560 | -1.75% | 10,200 | 17億2435万 | -4.44% | 9.53 | 0.36 |
| 08/18 | 570 | 570 | 570 | 570 | 0% | 400 | 17億5514万 | -2.9% | 9.7 | 0.36 |
| 08/17 | 573 | 573 | 570 | 570 | +1.33% | 2,600 | 17億5514万 | -3.06% | 9.7 | 0.36 |
| 08/14 | 572 | 572 | 561 | 563 | -1.57% | 7,800 | 17億3205万 | -4.34% | 9.57 | 0.36 |
| 08/13 | 570 | 575 | 568 | 572 | +0.35% | 3,000 | 17億5976万 | -2.81% | 9.72 | 0.37 |
| 08/12 | 563 | 570 | 563 | 570 | -0.09% | 3,200 | 17億5360万 | -3.15% | 9.69 | 0.36 |
| 08/11 | 565 | 570 | 565 | 570 | +0.97% | 2,600 | 17億5514万 | -3.23% | 9.7 | 0.36 |
| 08/10 | 573 | 574 | 553 | 565 | -1.91% | 8,800 | 17億3820万 | -4.48% | 9.6 | 0.36 |
| 08/07 | 585 | 585 | 575 | 576 | -2.46% | 4,400 | 17億7207万 | -2.79% | 9.79 | 0.37 |
| 08/06 | 568 | 592 | 568 | 590 | -0.92% | 11,600 | 18億1672万 | -0.51% | 10.04 | 0.38 |
| 08/05 | 610 | 610 | 594 | 596 | -1.08% | 4,800 | 18億3366万 | +0.25% | 10.13 | 0.38 |
| 08/04 | 613 | 613 | 588 | 602 | -2.11% | 8,200 | 18億5367万 | +1.35% | 10.24 | 0.39 |
| 08/03 | 610 | 615 | 603 | 615 | +2.07% | 4,200 | 18億9370万 | +3.54% | 10.46 | 0.39 |
| 07/31 | 618 | 618 | 601 | 603 | 0% | 2,600 | 18億5521万 | +1.6% | 10.25 | 0.39 |
| 07/30 | 619 | 636 | 596 | 603 | -2.98% | 16,400 | 18億5521万 | +1.6% | 10.25 | 0.39 |
| 07/29 | 615 | 623 | 609 | 621 | +2.64% | 14,400 | 19億1218万 | +4.72% | 10.56 | 0.4 |
| 07/28 | 586 | 610 | 582 | 605 | +3.33% | 24,000 | 18億6291万 | +2.02% | 10.29 | 0.39 |
| 07/27 | 595 | 595 | 586 | 586 | -0.68% | 7,200 | 18億287万 | -1.43% | 9.96 | 0.37 |
| 07/24 | 595 | 595 | 590 | 590 | +0.43% | 6,200 | 18億1518万 | -1.09% | 10.03 | 0.38 |
| 07/23 | 595 | 595 | 587 | 587 | -1.43% | 6,400 | 18億749万 | -1.68% | 9.98 | 0.38 |
| 07/22 | 581 | 597 | 581 | 596 | +0.42% | 5,800 | 18億3366万 | -0.58% | 10.13 | 0.38 |
| 07/21 | 593 | 599 | 590 | 593 | +0.51% | 11,600 | 18億2596万 | -1.17% | 10.09 | 0.38 |
| 07/17 | 590 | 595 | 588 | 590 | +0.51% | 23,000 | 18億1672万 | -1.99% | 10.04 | 0.38 |
| 07/16 | 580 | 587 | 580 | 587 | +1.73% | 4,600 | 18億749万 | -2.65% | 9.98 | 0.38 |
| 07/15 | 590 | 590 | 569 | 577 | -2.12% | 16,000 | 17億7669万 | -4.63% | 9.81 | 0.37 |
| 07/14 | 584 | 590 | 580 | 590 | +1.99% | 10,400 | 18億1518万 | -3.04% | 10.03 | 0.38 |
| 07/13 | 580 | 581 | 575 | 578 | 0% | 15,200 | 17億7977万 | -5.09% | 9.83 | 0.37 |
| 07/10 | 565 | 578 | 565 | 578 | +3.31% | 6,000 | 17億7977万 | -5.4% | 9.83 | 0.37 |
| 07/09 | 565 | 570 | 551 | 560 | -1.06% | 27,000 | 17億2281万 | -8.88% | 9.52 | 0.36 |
| 07/08 | 610 | 610 | 562 | 566 | -7.3% | 73,400 | 17億4128万 | -8.2% | 9.62 | 0.36 |
| 07/07 | 611 | 611 | 609 | 610 | +0.91% | 3,200 | 18億7831万 | -1.45% | 10.38 | 0.39 |
| 07/06 | 607 | 608 | 604 | 605 | -0.08% | 6,800 | 18億6137万 | -2.66% | 10.28 | 0.39 |
| 07/03 | 605 | 608 | 604 | 605 | +0.33% | 5,400 | 18億6291万 | -2.73% | 10.29 | 0.39 |
| 07/02 | 609 | 609 | 600 | 603 | -0.33% | 8,800 | 18億5675万 | -3.37% | 10.26 | 0.39 |
| 07/01 | 600 | 611 | 600 | 605 | +0.83% | 6,400 | 18億6291万 | -3.2% | 10.29 | 0.39 |
| 06/30 | 605 | 605 | 592 | 600 | +1.44% | 4,000 | 18億4752万 | -4.31% | 10.21 | 0.38 |
| 06/29 | 593 | 600 | 590 | 592 | -1.17% | 9,600 | 18億2134万 | -5.96% | 10.06 | 0.38 |
| 06/26 | 603 | 606 | 598 | 599 | -1.64% | 13,200 | 18億4290万 | -5.15% | 10.18 | 0.38 |
| 06/25 | 605 | 609 | 602 | 609 | +1.16% | 9,200 | 18億7369万 | -3.72% | 10.35 | 0.39 |
| 06/24 | 614 | 614 | 598 | 602 | -2.04% | 39,200 | 18億5213万 | -5.13% | 10.23 | 0.39 |
| 06/23 | 633 | 633 | 610 | 614 | -2.46% | 24,800 | 18億9062万 | -3.31% | 10.44 | 0.39 |
| 06/22 | 634 | 634 | 625 | 630 | -0.63% | 2,800 | 19億3835万 | -1.02% | 10.71 | 0.4 |
| 06/19 | 633 | 634 | 625 | 634 | +0.16% | 600 | 19億5067万 | -0.55% | 10.78 | 0.41 |
| 06/18 | 633 | 633 | 633 | 633 | +0.64% | 1,000 | 19億4759万 | -1.02% | 10.76 | 0.4 |
| 06/17 | 632 | 634 | 622 | 629 | +1.95% | 8,200 | 19億3527万 | -1.8% | 10.69 | 0.4 |
| 06/16 | 634 | 634 | 611 | 617 | -2.76% | 14,000 | 18億9832万 | -3.97% | 10.49 | 0.39 |
| 06/15 | 633 | 635 | 625 | 634 | -0.08% | 3,800 | 19億5221万 | -1.55% | 10.78 | 0.41 |
| 06/12 | 635 | 635 | 630 | 635 | +0.08% | 1,600 | 19億5375万 | -1.63% | 10.79 | 0.41 |
| 06/11 | 633 | 634 | 629 | 634 | +0.24% | 3,200 | 19億5221万 | -2.01% | 10.78 | 0.41 |
| 06/10 | 629 | 634 | 629 | 633 | +0.56% | 2,400 | 19億4759万 | -2.39% | 10.76 | 0.4 |
| 06/09 | 626 | 629 | 625 | 629 | +0.24% | 6,000 | 19億3681万 | -3.08% | 10.7 | 0.4 |
| 06/08 | 643 | 643 | 625 | 628 | -2.64% | 11,200 | 19億3219万 | -3.46% | 10.67 | 0.4 |
| 06/05 | 625 | 645 | 624 | 645 | +3.37% | 4,400 | 19億8454万 | -1% | 10.96 | 0.41 |
| 06/04 | 644 | 644 | 623 | 624 | -2.5% | 13,000 | 19億1988万 | -4.37% | 10.61 | 0.4 |
| 06/03 | 642 | 642 | 629 | 640 | -0.39% | 1,400 | 19億6914万 | -2.07% | 10.88 | 0.41 |
| 06/02 | 649 | 649 | 632 | 642 | -1.08% | 1,200 | 19億7684万 | -1.68% | 10.92 | 0.41 |
| 06/01 | 628 | 649 | 628 | 649 | +1.8% | 2,200 | 19億9840万 | -0.61% | 11.04 | 0.42 |
| 05/29 | 651 | 651 | 638 | 638 | -0.86% | 3,000 | 19億6299万 | -2.37% | 10.84 | 0.41 |
| 05/28 | 643 | 643 | 643 | 643 | 0% | 600 | 19億7992万 | -1.68% | 10.94 | 0.41 |
| 05/27 | 648 | 648 | 640 | 643 | -0.69% | 1,600 | 19億7992万 | -1.68% | 10.94 | 0.41 |
| 05/26 | 650 | 650 | 645 | 648 | +0.08% | 1,600 | 19億9378万 | -1.15% | 11.01 | 0.41 |
| 05/25 | 641 | 650 | 638 | 647 | +1.41% | 10,400 | 19億9224万 | -1.22% | 11 | 0.41 |
| 05/22 | 639 | 639 | 635 | 638 | +0.31% | 2,600 | 19億6452万 | -2.6% | 10.85 | 0.41 |
| 05/21 | 636 | 636 | 636 | 636 | -0.16% | 800 | 19億5837万 | -2.9% | 10.82 | 0.41 |
| 05/20 | 638 | 640 | 635 | 637 | +0.39% | 6,200 | 19億6145万 | -2.75% | 10.83 | 0.41 |
| 05/19 | 660 | 660 | 626 | 635 | -4.59% | 23,000 | 19億5375万 | -3.13% | 10.79 | 0.41 |
| 05/18 | 670 | 670 | 660 | 665 | -0.75% | 2,600 | 20億4766万 | +1.37% | 11.31 | 0.43 |
| 05/15 | 671 | 671 | 655 | 670 | 0% | 7,600 | 20億6306万 | +2.45% | 11.4 | 0.43 |
| 05/14 | 668 | 670 | 661 | 670 | 0% | 1,200 | 20億6306万 | +2.6% | 11.4 | 0.43 |
