株価チャート
2015/06/08～2015/10/30
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 |
|---|
| 2017 | 11/1, 株式分割 1→2 |
| 2015 |
| 10/30 | 1,060 | 1,061 | 1,050 | 1,055 | 0% | 9,200 | 157億951万 | +2.88% | 10.49 | 0.89 |
| 10/29 | 1,060 | 1,060 | 1,050 | 1,055 | -0.89% | 15,000 | 157億951万 | +3.28% | 10.49 | 0.89 |
| 10/28 | 1,055 | 1,067 | 1,055 | 1,064 | -0.05% | 16,600 | 158億5104万 | +4.52% | 10.58 | 0.9 |
| 10/27 | 1,065 | 1,070 | 1,053 | 1,065 | +0.09% | 137,000 | 158億5849万 | +4.98% | 10.59 | 0.9 |
| 10/26 | 1,070 | 1,070 | 1,055 | 1,064 | -0.75% | 22,800 | 158億4359万 | +5.3% | 10.58 | 0.9 |
| 10/23 | 1,077 | 1,080 | 1,068 | 1,072 | +0.14% | 26,000 | 159億6277万 | +6.51% | 10.66 | 0.9 |
| 10/22 | 1,065 | 1,078 | 1,056 | 1,070 | -0.74% | 26,200 | 159億4043万 | +6.89% | 10.64 | 0.9 |
| 10/21 | 1,040 | 1,090 | 1,040 | 1,078 | +3.95% | 71,000 | 160億5961万 | +8.23% | 10.72 | 0.91 |
| 10/20 | 1,042 | 1,045 | 1,033 | 1,037 | +0.1% | 11,200 | 154億4881万 | +4.64% | 10.31 | 0.87 |
| 10/19 | 1,035 | 1,043 | 1,030 | 1,036 | -0.19% | 7,200 | 154億3391万 | +4.96% | 10.3 | 0.87 |
| 10/16 | 1,030 | 1,040 | 1,028 | 1,038 | +1.22% | 8,600 | 154億6370万 | +5.7% | 10.32 | 0.88 |
| 10/15 | 1,043 | 1,057 | 1,026 | 1,026 | -1.54% | 27,800 | 152億7748万 | +5.18% | 10.2 | 0.86 |
| 10/14 | 1,056 | 1,057 | 1,039 | 1,042 | -1.33% | 25,800 | 155億1585万 | +7.37% | 10.36 | 0.88 |
| 10/13 | 1,052 | 1,059 | 1,048 | 1,056 | +0.19% | 16,200 | 157億2441万 | +9.38% | 10.5 | 0.89 |
| 10/09 | 1,045 | 1,056 | 1,038 | 1,054 | +2.18% | 20,400 | 156億9462万 | +9.74% | 10.48 | 0.89 |
| 10/08 | 1,026 | 1,036 | 1,016 | 1,031 | +0.73% | 32,200 | 153億5942万 | +7.85% | 10.25 | 0.87 |
| 10/07 | 1,019 | 1,024 | 1,011 | 1,024 | +0.54% | 15,000 | 152億4769万 | +7.4% | 10.18 | 0.86 |
| 10/06 | 1,000 | 1,020 | 996 | 1,018 | +4.46% | 33,800 | 151億6575万 | +7.05% | 10.12 | 0.86 |
| 10/05 | 965 | 989 | 962 | 975 | +0.57% | 17,000 | 145億1771万 | +2.8% | 9.69 | 0.82 |
| 10/02 | 955 | 971 | 955 | 969 | +0.57% | 8,200 | 144億3577万 | +2.43% | 9.64 | 0.82 |
| 10/01 | 964 | 970 | 951 | 964 | 0% | 12,400 | 143億5383万 | +2.07% | 9.58 | 0.81 |
| 09/30 | 968 | 970 | 960 | 964 | +1.42% | 9,000 | 143億5383万 | +2.17% | 9.58 | 0.81 |
| 09/29 | 955 | 958 | 944 | 950 | -1.86% | 27,600 | 141億5272万 | +0.64% | 9.45 | 0.8 |
| 09/28 | 965 | 975 | 965 | 968 | +0.36% | 11,000 | 144億2087万 | +2.22% | 9.63 | 0.82 |
| 09/25 | 950 | 966 | 939 | 965 | +1.53% | 12,800 | 143億6873万 | +1.74% | 9.59 | 0.81 |
| 09/24 | 963 | 963 | 950 | 950 | -1.71% | 17,600 | 141億5272万 | -0.11% | 9.45 | 0.8 |
| 09/18 | 968 | 970 | 960 | 967 | +0.21% | 13,600 | 143億9853万 | +1.31% | 9.61 | 0.82 |
| 09/17 | 970 | 970 | 959 | 965 | -0.05% | 5,200 | 143億6873万 | +0.89% | 9.59 | 0.81 |
| 09/16 | 962 | 970 | 960 | 965 | +0.57% | 11,800 | 143億7618万 | +0.73% | 9.6 | 0.81 |
| 09/15 | 957 | 966 | 957 | 960 | +0.31% | 9,000 | 142億9424万 | -0.05% | 9.54 | 0.81 |
| 09/14 | 974 | 974 | 957 | 957 | -0.1% | 13,400 | 142億4955万 | -0.57% | 9.51 | 0.81 |
| 09/11 | 946 | 973 | 946 | 958 | +0.37% | 26,200 | 142億6445万 | -0.78% | 9.52 | 0.81 |
| 09/10 | 944 | 956 | 923 | 954 | +2.47% | 26,800 | 142億1231万 | -1.34% | 9.49 | 0.8 |
| 09/09 | 940 | 940 | 922 | 931 | +1.69% | 15,800 | 138億6966万 | -4.02% | 9.26 | 0.79 |
| 09/08 | 900 | 935 | 900 | 916 | +6.08% | 50,200 | 136億3875万 | -6.01% | 9.1 | 0.77 |
| 09/07 | 868 | 902 | 859 | 863 | -3.41% | 38,600 | 128億5662万 | -11.76% | 8.58 | 0.73 |
| 09/04 | 930 | 934 | 894 | 894 | -3.04% | 19,800 | 133億1100万 | -9.2% | 8.89 | 0.75 |
| 09/03 | 938 | 946 | 919 | 922 | +0.44% | 10,200 | 137億2813万 | -6.83% | 9.16 | 0.78 |
| 09/02 | 913 | 947 | 911 | 918 | -3.27% | 20,600 | 136億6854万 | -7.51% | 9.12 | 0.77 |
| 09/01 | 978 | 978 | 948 | 949 | -2.72% | 18,400 | 141億3037万 | -4.77% | 9.43 | 0.8 |
| 08/31 | 988 | 988 | 968 | 975 | +0.62% | 16,000 | 145億2516万 | -2.4% | 9.7 | 0.82 |
| 08/28 | 973 | 973 | 953 | 969 | +2.65% | 11,200 | 144億3577万 | -3.1% | 9.64 | 0.82 |
| 08/27 | 933 | 970 | 933 | 944 | +2.61% | 14,800 | 140億6333万 | -5.88% | 9.39 | 0.8 |
| 08/26 | 923 | 923 | 882 | 920 | -0.27% | 51,800 | 137億579万 | -8.64% | 9.15 | 0.78 |
| 08/25 | 860 | 947 | 836 | 923 | -1.55% | 75,400 | 137億4303万 | -8.84% | 9.17 | 0.78 |
| 08/24 | 976 | 985 | 930 | 937 | -5.45% | 50,400 | 139億5905万 | -7.96% | 9.32 | 0.79 |
| 08/21 | 1,000 | 1,007 | 990 | 991 | -1.64% | 27,200 | 147億6352万 | -3.03% | 9.86 | 0.84 |
| 08/20 | 1,019 | 1,020 | 1,007 | 1,008 | -0.79% | 22,800 | 150億933万 | -1.61% | 10.02 | 0.85 |
| 08/19 | 1,015 | 1,020 | 1,012 | 1,016 | -0.54% | 9,000 | 151億2851万 | -1.02% | 10.1 | 0.86 |
| 08/18 | 1,027 | 1,032 | 1,021 | 1,021 | -0.83% | 10,800 | 152億1044万 | -0.49% | 10.15 | 0.86 |
| 08/17 | 1,032 | 1,037 | 1,022 | 1,030 | +0.34% | 16,000 | 153億3707万 | +0.34% | 10.24 | 0.87 |
| 08/14 | 1,019 | 1,026 | 1,012 | 1,026 | +1.28% | 20,200 | 152億8493万 | +0.2% | 10.2 | 0.87 |
| 08/13 | 1,013 | 1,018 | 1,013 | 1,013 | +0.05% | 5,800 | 150億9126万 | -1.07% | 10.07 | 0.85 |
| 08/12 | 1,018 | 1,020 | 1,011 | 1,013 | -0.34% | 14,600 | 150億8382万 | -1.12% | 10.07 | 0.85 |
| 08/11 | 1,020 | 1,020 | 1,012 | 1,016 | -0.39% | 16,800 | 151億3596万 | -0.88% | 10.1 | 0.86 |
| 08/10 | 1,017 | 1,020 | 1,015 | 1,020 | +0.34% | 13,400 | 151億9555万 | -0.49% | 10.14 | 0.86 |
| 08/07 | 1,023 | 1,025 | 1,012 | 1,017 | -1.02% | 16,200 | 151億4341万 | -0.93% | 10.11 | 0.86 |
| 08/06 | 1,020 | 1,028 | 1,020 | 1,027 | +1.13% | 12,600 | 152億9983万 | 0% | 10.21 | 0.87 |
| 08/05 | 1,011 | 1,018 | 1,011 | 1,016 | 0% | 8,200 | 151億2851万 | -1.12% | 10.1 | 0.86 |
| 08/04 | 1,022 | 1,022 | 1,008 | 1,016 | -0.49% | 9,600 | 151億2851万 | -1.22% | 10.1 | 0.86 |
| 08/03 | 1,018 | 1,022 | 1,018 | 1,021 | +0.34% | 9,000 | 152億300万 | -0.83% | 10.15 | 0.86 |
| 07/31 | 1,021 | 1,021 | 1,012 | 1,017 | +0.49% | 12,000 | 151億5085万 | -1.26% | 10.11 | 0.86 |
| 07/30 | 1,007 | 1,020 | 1,002 | 1,012 | +0.35% | 9,400 | 150億7637万 | -1.84% | 10.06 | 0.85 |
| 07/29 | 1,018 | 1,018 | 1,009 | 1,009 | -0.35% | 5,800 | 150億2422万 | -2.37% | 10.03 | 0.85 |
| 07/28 | 1,011 | 1,015 | 1,002 | 1,012 | -0.49% | 23,600 | 150億7637万 | -2.22% | 10.06 | 0.85 |
| 07/27 | 1,030 | 1,036 | 1,012 | 1,017 | -1.69% | 26,600 | 151億5085万 | -1.93% | 10.11 | 0.86 |
| 07/24 | 1,045 | 1,047 | 1,031 | 1,035 | -1% | 18,200 | 154億1156万 | -0.43% | 10.29 | 0.87 |
| 07/23 | 1,050 | 1,057 | 1,043 | 1,045 | -0.33% | 9,000 | 155億6799万 | +0.58% | 10.39 | 0.88 |
| 07/22 | 1,056 | 1,057 | 1,046 | 1,049 | -0.99% | 10,600 | 156億2013万 | +0.82% | 10.43 | 0.88 |
| 07/21 | 1,057 | 1,060 | 1,052 | 1,059 | +0.62% | 24,000 | 157億7655万 | +1.83% | 10.53 | 0.89 |
| 07/17 | 1,058 | 1,058 | 1,046 | 1,053 | +0.33% | 13,400 | 156億7972万 | +1.1% | 10.47 | 0.89 |
| 07/16 | 1,038 | 1,050 | 1,032 | 1,049 | +1.11% | 18,800 | 156億2758万 | +0.77% | 10.43 | 0.88 |
| 07/15 | 1,037 | 1,045 | 1,025 | 1,038 | +0.73% | 36,000 | 154億5626万 | -0.34% | 10.32 | 0.88 |
| 07/14 | 1,025 | 1,032 | 1,024 | 1,030 | +2.54% | 25,000 | 153億4452万 | -1.06% | 10.24 | 0.87 |
| 07/13 | 1,001 | 1,009 | 1,001 | 1,005 | +0.4% | 15,400 | 149億6463万 | -3.69% | 9.99 | 0.85 |
| 07/10 | 997 | 1,014 | 997 | 1,001 | -0.3% | 22,800 | 149億504万 | -4.62% | 9.95 | 0.84 |
| 07/09 | 1,001 | 1,005 | 973 | 1,004 | -1.57% | 43,400 | 149億4974万 | -4.88% | 9.98 | 0.85 |
| 07/08 | 1,029 | 1,038 | 1,019 | 1,020 | -2.16% | 33,800 | 151億8810万 | -3.82% | 10.14 | 0.86 |
| 07/07 | 1,035 | 1,055 | 1,034 | 1,042 | +1.26% | 37,800 | 155億2329万 | -1.98% | 10.36 | 0.88 |
| 07/06 | 1,022 | 1,033 | 1,022 | 1,029 | -0.24% | 39,800 | 153億2963万 | -3.38% | 10.23 | 0.87 |
| 07/03 | 1,042 | 1,043 | 1,031 | 1,032 | -0.96% | 21,600 | 153億6687万 | -3.33% | 10.26 | 0.87 |
| 07/02 | 1,045 | 1,046 | 1,033 | 1,042 | +0.19% | 22,800 | 155億1585万 | -2.57% | 10.36 | 0.88 |
| 07/01 | 1,027 | 1,044 | 1,027 | 1,040 | +0.14% | 22,000 | 154億8605万 | -2.85% | 10.34 | 0.88 |
| 06/30 | 1,030 | 1,045 | 1,027 | 1,038 | +0.29% | 13,400 | 154億6370万 | -3.08% | 10.32 | 0.88 |
| 06/29 | 1,049 | 1,049 | 1,025 | 1,035 | -1.85% | 27,600 | 154億1901万 | -3.36% | 10.29 | 0.87 |
| 06/26 | 1,037 | 1,058 | 1,037 | 1,055 | +1.74% | 29,200 | 157億951万 | -1.63% | 10.49 | 0.89 |
| 06/25 | 1,046 | 1,046 | 1,037 | 1,037 | -0.86% | 39,800 | 154億4136万 | -3.4% | 10.31 | 0.87 |
| 06/24 | 1,066 | 1,068 | 1,039 | 1,046 | -1.92% | 46,400 | 155億7544万 | -2.65% | 10.4 | 0.88 |
| 06/23 | 1,058 | 1,068 | 1,057 | 1,066 | +0.14% | 24,000 | 158億8084万 | -0.74% | 10.6 | 0.9 |
| 06/22 | 1,058 | 1,070 | 1,054 | 1,065 | +0.76% | 28,400 | 158億5849万 | -0.88% | 10.59 | 0.9 |
| 06/19 | 1,057 | 1,061 | 1,053 | 1,057 | +0.48% | 16,000 | 157億3931万 | -1.54% | 10.51 | 0.89 |
| 06/18 | 1,054 | 1,058 | 1,041 | 1,052 | -0.24% | 27,800 | 156億6482万 | -2% | 10.46 | 0.89 |
| 06/17 | 1,061 | 1,071 | 1,050 | 1,054 | -1.13% | 29,800 | 157億207万 | -1.77% | 10.48 | 0.89 |
| 06/16 | 1,085 | 1,090 | 1,062 | 1,066 | -0.84% | 44,600 | 158億8084万 | -0.56% | 10.6 | 0.9 |
| 06/15 | 1,075 | 1,086 | 1,067 | 1,075 | +0.89% | 69,000 | 160億1492万 | +0.37% | 10.69 | 0.91 |
| 06/12 | 1,055 | 1,075 | 1,052 | 1,066 | +1.86% | 137,000 | 158億7339万 | -0.33% | 10.6 | 0.9 |
| 06/11 | 1,034 | 1,050 | 1,034 | 1,046 | +1.6% | 62,400 | 155億8288万 | -2.06% | 10.4 | 0.88 |
| 06/10 | 1,063 | 1,063 | 1,021 | 1,030 | -4.59% | 261,800 | 153億3707万 | -3.42% | 10.24 | 0.87 |
| 06/09 | 1,066 | 1,090 | 1,059 | 1,079 | -7.46% | 275,400 | 160億7451万 | +1.31% | 10.73 | 0.91 |
| 06/08 | 1,150 | 1,174 | 1,135 | 1,166 | +1.88% | 110,800 | 173億7060万 | +9.69% | 11.6 | 0.98 |
