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 |
|---|
| 2021 | 12/1, 株式分割 1→2 |
| 2017 | 12/1, 株式分割 1→2 |
| 2015 |
| 12/30 | 784 | 813 | 765 | 813 | +2.85% | 109,600 | 228億8000万 | -12.54% | 79.97 | 5.6 |
| 12/29 | 788 | 795 | 774 | 790 | +3.44% | 114,000 | 222億4640万 | -15.78% | 77.76 | 5.45 |
| 12/28 | 750 | 775 | 740 | 764 | +1.16% | 143,200 | 215億720万 | -19.27% | 75.18 | 5.27 |
| 12/25 | 803 | 805 | 748 | 755 | -7.93% | 385,600 | 212億6080万 | -20.36% | 74.32 | 5.21 |
| 12/24 | 846 | 848 | 809 | 820 | -3.53% | 192,400 | 230億9120万 | -13.77% | 80.71 | 5.66 |
| 12/22 | 870 | 870 | 843 | 850 | -3.55% | 155,200 | 239億3600万 | -10.53% | 83.67 | 5.86 |
| 12/21 | 888 | 889 | 871 | 881 | -0.84% | 80,400 | 248億1600万 | -7.14% | 86.74 | 6.08 |
| 12/18 | 910 | 916 | 886 | 889 | -2.87% | 125,200 | 250億2720万 | -6.15% | 87.48 | 6.13 |
| 12/17 | 900 | 924 | 900 | 915 | +2.95% | 124,400 | 257億6640万 | -3.07% | 90.06 | 6.31 |
| 12/16 | 889 | 900 | 884 | 889 | 0% | 102,400 | 250億2720万 | -5.55% | 87.48 | 6.13 |
| 12/15 | 885 | 916 | 884 | 889 | -0.42% | 108,000 | 250億2720万 | -5.35% | 87.48 | 6.13 |
| 12/14 | 870 | 905 | 851 | 893 | -5.05% | 232,000 | 251億3280万 | -4.75% | 87.85 | 6.16 |
| 12/11 | 959 | 968 | 931 | 940 | -5.41% | 442,800 | 264億7040万 | +0.53% | 92.52 | 6.48 |
| 12/10 | 979 | 1,011 | 979 | 994 | +1.53% | 240,400 | 279億8400万 | +6.63% | 97.82 | 6.85 |
| 12/09 | 980 | 1,008 | 975 | 979 | +1.69% | 163,200 | 275億6160万 | +5.7% | 96.34 | 6.75 |
| 12/08 | 998 | 1,010 | 958 | 963 | -5.64% | 219,600 | 271億400万 | +4.62% | 94.74 | 6.64 |
| 12/07 | 1,038 | 1,043 | 1,019 | 1,020 | -1.69% | 59,200 | 287億2320万 | +11.48% | 100.4 | 7.03 |
| 12/04 | 1,046 | 1,050 | 1,026 | 1,038 | -0.84% | 59,200 | 292億1600万 | +14.14% | 102.12 | 7.16 |
| 12/03 | 1,039 | 1,049 | 1,021 | 1,046 | 0% | 58,400 | 294億6240万 | +15.99% | 102.98 | 7.22 |
| 12/02 | 1,033 | 1,050 | 1,023 | 1,046 | +3.08% | 112,000 | 294億6240万 | +17.03% | 102.98 | 7.22 |
| 12/01 | 1,013 | 1,055 | 1,008 | 1,015 | +1.5% | 215,600 | 285億8240万 | +14.43% | 99.91 | 7 |
| 11/30 | 1,000 | 1,006 | 985 | 1,000 | +0.5% | 32,400 | 281億6000万 | +13.64% | 98.43 | 6.9 |
| 11/27 | 1,000 | 1,011 | 993 | 995 | -0.5% | 36,000 | 280億1920万 | +13.97% | 97.94 | 6.86 |
| 11/26 | 1,038 | 1,038 | 1,000 | 1,000 | -3.61% | 77,200 | 281億6000万 | +15.34% | 98.43 | 6.9 |
| 11/25 | 1,025 | 1,053 | 960 | 1,038 | -0.36% | 190,400 | 292億1600万 | +20.64% | 102.12 | 7.16 |
| 11/24 | 1,146 | 1,146 | 1,029 | 1,041 | +5.04% | 711,200 | 293億2160万 | +22.21% | 102.49 | 7.18 |
| 11/20 | 991 | 991 | 991 | 991 | +21.44% | 168,800 | 279億1360万 | +17.31% | 97.57 | 6.84 |
| 11/19 | 818 | 818 | 813 | 816 | 0% | 13,600 | 229億8560万 | -2.71% | 80.34 | 5.63 |
| 11/18 | 814 | 821 | 814 | 816 | -0.31% | 8,800 | 229億8560万 | -2.83% | 80.34 | 5.63 |
| 11/17 | 823 | 828 | 815 | 819 | +0.31% | 10,000 | 230億5600万 | -2.76% | 80.59 | 5.65 |
| 11/16 | 826 | 826 | 813 | 816 | -0.91% | 26,400 | 229億8560万 | -3.4% | 80.34 | 5.63 |
| 11/13 | 818 | 824 | 816 | 824 | +0.15% | 18,000 | 231億9680万 | -2.74% | 81.08 | 5.68 |
| 11/12 | 829 | 829 | 816 | 823 | -1.05% | 26,800 | 231億6160万 | -3.24% | 80.96 | 5.67 |
| 11/11 | 833 | 840 | 826 | 831 | -0.15% | 22,400 | 234億800万 | -2.66% | 81.82 | 5.73 |
| 11/10 | 844 | 844 | 833 | 833 | -1.48% | 30,800 | 234億4320万 | -2.75% | 81.94 | 5.74 |
| 11/09 | 859 | 861 | 843 | 845 | -1.6% | 15,200 | 237億9520万 | -1.52% | 83.17 | 5.83 |
| 11/06 | 850 | 873 | 838 | 859 | +1.93% | 44,400 | 241億8240万 | -0.15% | 84.53 | 5.92 |
| 11/05 | 838 | 845 | 825 | 843 | -0.15% | 46,000 | 237億2480万 | -2.03% | 82.93 | 5.81 |
| 11/04 | 840 | 854 | 838 | 844 | +0.15% | 28,400 | 237億6000万 | -2.12% | 83.05 | 5.82 |
| 11/02 | 840 | 854 | 840 | 843 | +0.3% | 33,200 | 237億2480万 | -2.38% | 82.93 | 5.81 |
| 10/30 | 851 | 851 | 840 | 840 | -1.47% | 19,600 | 236億5440万 | -2.89% | 82.68 | 5.79 |
| 10/29 | 866 | 871 | 853 | 853 | -1.59% | 18,400 | 240億640万 | -1.67% | 83.91 | 5.88 |
| 10/28 | 873 | 873 | 858 | 866 | +0.14% | 13,600 | 243億9360万 | -0.32% | 85.27 | 5.97 |
| 10/27 | 845 | 868 | 845 | 865 | +0.87% | 16,400 | 243億5840万 | -0.46% | 85.14 | 5.97 |
| 10/26 | 850 | 863 | 850 | 858 | +1.78% | 11,200 | 241億4720万 | -1.44% | 84.4 | 5.91 |
| 10/23 | 846 | 846 | 833 | 843 | +1.35% | 10,000 | 237億2480万 | -3.38% | 82.93 | 5.81 |
| 10/22 | 826 | 831 | 825 | 831 | 0% | 22,400 | 234億800万 | -4.89% | 81.82 | 5.73 |
| 10/21 | 833 | 839 | 829 | 831 | -0.89% | 19,200 | 234億800万 | -5.11% | 81.82 | 5.73 |
| 10/20 | 850 | 850 | 838 | 839 | -0.45% | 12,800 | 236億1920万 | -4.58% | 82.56 | 5.78 |
| 10/19 | 858 | 860 | 840 | 843 | -0.44% | 22,800 | 237億2480万 | -4.48% | 82.93 | 5.81 |
| 10/16 | 856 | 868 | 840 | 846 | +0.89% | 23,600 | 238億3040万 | -3.94% | 83.3 | 5.84 |
| 10/15 | 838 | 855 | 828 | 839 | -1.03% | 25,200 | 236億1920万 | -5.01% | 82.56 | 5.78 |
| 10/14 | 869 | 869 | 848 | 848 | -2.45% | 28,400 | 238億6560万 | -4.35% | 83.42 | 5.84 |
| 10/13 | 900 | 900 | 864 | 869 | -2.25% | 34,800 | 244億6400万 | -2.5% | 85.51 | 5.99 |
| 10/09 | 895 | 898 | 884 | 889 | +1.28% | 16,400 | 250億2720万 | -0.7% | 87.48 | 6.13 |
| 10/08 | 890 | 895 | 878 | 878 | -1.96% | 12,400 | 247億1040万 | -2.06% | 86.37 | 6.05 |
| 10/07 | 903 | 910 | 876 | 895 | -1.78% | 30,800 | 252億320万 | -0.56% | 88.1 | 6.17 |
| 10/06 | 900 | 920 | 895 | 911 | +2.1% | 25,200 | 256億6080万 | +0.8% | 89.69 | 6.28 |
| 10/05 | 890 | 906 | 889 | 893 | +0.56% | 17,600 | 251億3280万 | -1.49% | 87.85 | 6.16 |
| 10/02 | 883 | 888 | 878 | 888 | +0.71% | 16,400 | 249億9200万 | -2.04% | 87.36 | 6.12 |
| 10/01 | 885 | 885 | 874 | 881 | +0.71% | 7,200 | 248億1600万 | -2.52% | 86.74 | 6.08 |
| 09/30 | 888 | 891 | 871 | 875 | -0.14% | 20,800 | 246億4000万 | -2.99% | 80.58 | 5.65 |
| 09/29 | 893 | 893 | 875 | 876 | -0.71% | 25,200 | 246億7520万 | -3.28% | 80.7 | 5.65 |
| 09/28 | 895 | 910 | 883 | 883 | -1.94% | 24,000 | 248億5120万 | -3.02% | 81.28 | 5.69 |
| 09/25 | 894 | 900 | 879 | 900 | +1.69% | 21,200 | 253億4400万 | -1.53% | 82.89 | 5.81 |
| 09/24 | 875 | 886 | 875 | 885 | +0.14% | 22,400 | 249億2160万 | -3.59% | 81.51 | 5.71 |
| 09/18 | 896 | 898 | 876 | 884 | -0.28% | 14,000 | 248億8640万 | -4.25% | 81.39 | 5.7 |
| 09/17 | 888 | 899 | 886 | 886 | +0.14% | 18,400 | 249億5680万 | -4.4% | 81.62 | 5.72 |
| 09/16 | 914 | 914 | 884 | 885 | -1.26% | 22,000 | 249億2160万 | -4.94% | 81.51 | 5.71 |
| 09/15 | 901 | 905 | 884 | 896 | -0.55% | 16,800 | 252億3840万 | -4.14% | 82.54 | 5.78 |
| 09/14 | 921 | 921 | 896 | 901 | +1.41% | 27,200 | 253億7920万 | -4.02% | 83 | 5.82 |
| 09/11 | 889 | 904 | 884 | 889 | 0% | 26,400 | 250億2720万 | -5.75% | 81.85 | 5.73 |
| 09/10 | 905 | 905 | 840 | 889 | -2.74% | 53,600 | 250億2720万 | -6.55% | 81.85 | 5.73 |
| 09/09 | 886 | 914 | 880 | 914 | +10.59% | 88,800 | 257億3120万 | -4.62% | 84.15 | 5.9 |
| 09/08 | 853 | 866 | 825 | 826 | -6.64% | 96,800 | 232億6720万 | -14.29% | 76.09 | 5.33 |
| 09/07 | 894 | 903 | 850 | 885 | -4.32% | 59,600 | 249億2160万 | -9.04% | 81.51 | 5.71 |
| 09/04 | 971 | 971 | 895 | 925 | -4.76% | 62,000 | 260億4800万 | -5.61% | 85.19 | 5.97 |
| 09/03 | 958 | 974 | 954 | 971 | +1.04% | 30,800 | 273億5040万 | -1.2% | 89.45 | 6.27 |
| 09/02 | 880 | 975 | 878 | 961 | +3.08% | 71,200 | 270億6880万 | -2.31% | 88.53 | 6.2 |
| 09/01 | 959 | 973 | 930 | 933 | -4.73% | 49,600 | 262億5920万 | -5.33% | 85.88 | 6.02 |
| 08/31 | 986 | 988 | 961 | 979 | +0.38% | 65,200 | 275億6160万 | -0.84% | 90.14 | 6.32 |
| 08/28 | 1,000 | 1,000 | 970 | 975 | -0.26% | 77,600 | 274億5600万 | -1.32% | 89.79 | 6.29 |
| 08/27 | 963 | 988 | 930 | 978 | +9.22% | 144,800 | 275億2640万 | -1.46% | 90.02 | 6.31 |
| 08/26 | 900 | 911 | 825 | 895 | +8.98% | 146,800 | 252億320万 | -10.14% | 82.43 | 5.78 |
| 08/25 | 750 | 974 | 695 | 821 | -1.79% | 408,000 | 231億2640万 | -18.12% | 75.63 | 5.3 |
| 08/24 | 949 | 949 | 826 | 836 | -13.79% | 172,800 | 235億4880万 | -17.53% | 77.02 | 5.4 |
| 08/21 | 984 | 1,005 | 970 | 970 | -1.4% | 81,200 | 273億1520万 | -5.27% | 89.33 | 6.26 |
| 08/20 | 994 | 994 | 975 | 984 | +0.38% | 39,200 | 277億240万 | -4.4% | 90.6 | 6.35 |
| 08/19 | 1,000 | 1,000 | 976 | 980 | -2% | 35,200 | 275億9680万 | -5.22% | 90.25 | 6.32 |
| 08/18 | 1,001 | 1,006 | 980 | 1,000 | -0.74% | 45,600 | 281億6000万 | -3.94% | 92.1 | 6.45 |
| 08/17 | 1,023 | 1,024 | 995 | 1,008 | +1.26% | 50,000 | 283億7120万 | -3.59% | 92.79 | 6.5 |
| 08/14 | 983 | 999 | 963 | 995 | +1.4% | 59,600 | 280億1920万 | -4.97% | 91.64 | 6.42 |
| 08/13 | 960 | 1,000 | 960 | 981 | +0.9% | 47,600 | 276億3200万 | -6.64% | 90.37 | 6.33 |
| 08/12 | 994 | 999 | 963 | 973 | -2.63% | 116,800 | 273億8560万 | -7.91% | 89.56 | 6.28 |
| 08/11 | 1,018 | 1,035 | 995 | 999 | -1.11% | 124,000 | 281億2480万 | -6.13% | 91.98 | 6.44 |
| 08/10 | 1,083 | 1,083 | 1,000 | 1,010 | -6.7% | 268,000 | 284億4160万 | -5.78% | 93.02 | 6.52 |
| 08/07 | 1,060 | 1,090 | 1,060 | 1,083 | +0.93% | 132,000 | 304億8320万 | +0.42% | 99.69 | 6.98 |
| 08/06 | 1,075 | 1,098 | 1,054 | 1,073 | +1.54% | 166,000 | 302億160万 | -0.88% | 98.77 | 6.92 |
| 08/05 | 1,041 | 1,078 | 1,038 | 1,056 | +0.6% | 64,400 | 297億4400万 | -2.92% | 97.28 | 6.82 |
| 08/04 | 1,099 | 1,099 | 1,033 | 1,050 | -1.87% | 142,800 | 295億6800万 | -3.93% | 96.7 | 6.78 |
