株価チャート
2015/07/03～2015/11/30
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 | 6/1, 株式併合 10→1 |
| 2015 |
| 11/30 | 2,050 | 2,050 | 2,010 | 2,020 | +0.5% | 3,800 | 37億5137万 | +3.43% | 14.91 | 0.8 |
| 11/27 | 2,120 | 2,120 | 2,010 | 2,010 | -3.83% | 8,100 | 37億3279万 | +3.18% | 14.84 | 0.8 |
| 11/26 | 2,080 | 2,140 | 2,080 | 2,090 | +1.95% | 10,600 | 38億8136万 | +7.57% | 15.43 | 0.83 |
| 11/25 | 2,140 | 2,160 | 2,000 | 2,050 | -3.76% | 20,500 | 38億708万 | +5.94% | 15.14 | 0.81 |
| 11/24 | 2,270 | 2,290 | 2,110 | 2,130 | -2.74% | 48,900 | 39億5565万 | +10.31% | 15.73 | 0.84 |
| 11/20 | 1,940 | 2,190 | 1,940 | 2,190 | +12.89% | 33,300 | 40億6707万 | +13.83% | 16.17 | 0.87 |
| 11/19 | 1,930 | 1,960 | 1,900 | 1,940 | +1.04% | 3,900 | 36億280万 | +1.09% | 14.32 | 0.77 |
| 11/18 | 1,970 | 1,980 | 1,900 | 1,920 | -2.54% | 7,900 | 35億6565万 | -0.21% | 14.18 | 0.76 |
| 11/17 | 1,950 | 1,980 | 1,930 | 1,970 | +2.07% | 3,900 | 36億5851万 | +2.02% | 14.55 | 0.78 |
| 11/16 | 1,950 | 1,970 | 1,910 | 1,930 | -1.03% | 5,100 | 35億8422万 | -0.41% | 14.25 | 0.76 |
| 11/13 | 1,910 | 1,970 | 1,910 | 1,950 | -0.51% | 1,300 | 36億2137万 | +0.1% | 14.4 | 0.77 |
| 11/12 | 1,980 | 2,010 | 1,930 | 1,960 | -1.01% | 9,400 | 36億3994万 | +0.36% | 14.47 | 0.78 |
| 11/11 | 1,890 | 1,980 | 1,890 | 1,980 | +6.45% | 9,400 | 36億7708万 | +1.33% | 14.62 | 0.78 |
| 11/10 | 1,860 | 1,880 | 1,840 | 1,860 | +0.54% | 2,600 | 34億5423万 | -4.81% | 13.73 | 0.74 |
| 11/09 | 1,860 | 1,870 | 1,850 | 1,850 | -1.6% | 2,800 | 34億3566万 | -5.52% | 13.66 | 0.73 |
| 11/06 | 1,900 | 1,900 | 1,880 | 1,880 | +0.53% | 700 | 34億9137万 | -4.23% | 13.88 | 0.74 |
| 11/05 | 1,870 | 1,880 | 1,850 | 1,870 | -0.53% | 3,600 | 34億7280万 | -4.88% | 13.81 | 0.74 |
| 11/04 | 1,900 | 1,900 | 1,880 | 1,880 | -1.05% | 3,000 | 34億9137万 | -4.47% | 13.88 | 0.74 |
| 11/02 | 1,930 | 1,930 | 1,900 | 1,900 | 0% | 1,300 | 35億2851万 | -3.8% | 14.03 | 0.75 |
| 10/30 | 1,890 | 1,920 | 1,870 | 1,900 | +0.53% | 4,300 | 35億2851万 | -3.99% | 14.03 | 0.75 |
| 10/29 | 1,920 | 1,920 | 1,870 | 1,890 | -1.05% | 4,000 | 35億994万 | -4.35% | 13.95 | 0.75 |
| 10/28 | 1,940 | 1,950 | 1,910 | 1,910 | -1.55% | 5,200 | 35億4708万 | -3.44% | 14.1 | 0.76 |
| 10/27 | 1,950 | 1,970 | 1,930 | 1,940 | +1.04% | 4,500 | 36億280万 | -1.92% | 14.32 | 0.77 |
| 10/26 | 1,890 | 1,920 | 1,890 | 1,920 | +2.13% | 4,400 | 35億6565万 | -2.74% | 14.18 | 0.76 |
| 10/23 | 1,910 | 1,920 | 1,880 | 1,880 | -0.53% | 3,700 | 34億9137万 | -4.62% | 13.88 | 0.74 |
| 10/22 | 1,920 | 1,920 | 1,890 | 1,890 | -0.53% | 2,100 | 35億994万 | -4.01% | 13.95 | 0.75 |
| 10/21 | 1,890 | 1,910 | 1,870 | 1,900 | +0.53% | 5,700 | 35億2851万 | -3.46% | 14.03 | 0.75 |
| 10/20 | 1,950 | 1,950 | 1,860 | 1,890 | -2.58% | 10,000 | 35億994万 | -3.87% | 13.95 | 0.75 |
| 10/19 | 1,990 | 1,990 | 1,910 | 1,940 | -1.52% | 4,000 | 36億280万 | -1.17% | 14.32 | 0.77 |
| 10/16 | 2,050 | 2,050 | 1,950 | 1,970 | -3.9% | 8,100 | 36億5851万 | +0.72% | 14.55 | 0.78 |
| 10/15 | 2,080 | 2,090 | 2,050 | 2,050 | -0.49% | 1,300 | 38億708万 | +5.13% | 15.14 | 0.81 |
| 10/14 | 2,120 | 2,120 | 2,060 | 2,060 | -2.37% | 2,600 | 38億2565万 | +6.08% | 15.21 | 0.82 |
| 10/13 | 2,140 | 2,140 | 2,070 | 2,110 | -1.4% | 3,700 | 39億1851万 | +8.88% | 15.58 | 0.84 |
| 10/09 | 2,230 | 2,230 | 2,110 | 2,140 | -2.28% | 7,600 | 39億7422万 | +10.77% | 15.8 | 0.85 |
| 10/08 | 2,290 | 2,390 | 2,180 | 2,190 | +5.8% | 68,300 | 40億6707万 | +13.47% | 16.17 | 0.87 |
| 10/07 | 1,960 | 2,090 | 1,950 | 2,070 | +5.08% | 10,700 | 38億4422万 | +7.31% | 15.28 | 0.82 |
| 10/06 | 1,990 | 2,000 | 1,920 | 1,970 | -0.51% | 4,400 | 36億5851万 | +1.86% | 14.55 | 0.78 |
| 10/05 | 1,980 | 2,010 | 1,980 | 1,980 | +0.51% | 1,400 | 36億7708万 | +2.06% | 14.62 | 0.78 |
| 10/02 | 2,020 | 2,020 | 1,950 | 1,970 | 0% | 2,000 | 36億5851万 | +1.44% | 14.55 | 0.78 |
| 10/01 | 1,970 | 2,010 | 1,940 | 1,970 | +0.51% | 2,400 | 36億5851万 | +2.28% | 14.55 | 0.78 |
| 09/30 | 1,970 | 2,040 | 1,950 | 1,960 | +2.08% | 5,100 | 36億3994万 | +2.4% | 14.47 | 0.78 |
| 09/29 | 2,060 | 2,060 | 1,900 | 1,920 | -6.8% | 10,300 | 35億6565万 | +0.1% | 14.18 | 0.76 |
| 09/28 | 2,090 | 2,100 | 2,010 | 2,060 | +3% | 12,000 | 38億2565万 | +6.85% | 15.21 | 0.82 |
| 09/25 | 1,950 | 2,000 | 1,910 | 2,000 | +9.29% | 12,600 | 37億1422万 | +3.47% | 14.77 | 0.79 |
| 09/24 | 1,980 | 1,980 | 1,830 | 1,830 | -5.18% | 4,900 | 33億9851万 | -5.82% | 13.51 | 0.72 |
| 09/18 | 1,900 | 1,960 | 1,890 | 1,930 | +1.58% | 3,700 | 35億8422万 | -1.58% | 14.25 | 0.76 |
| 09/17 | 1,850 | 1,920 | 1,830 | 1,900 | +2.7% | 3,500 | 35億2851万 | -3.65% | 14.03 | 0.75 |
| 09/16 | 1,840 | 1,900 | 1,840 | 1,850 | +0.54% | 3,000 | 34億3566万 | -6.89% | 13.66 | 0.73 |
| 09/15 | 1,870 | 1,870 | 1,840 | 1,840 | 0% | 800 | 34億1708万 | -8.09% | 13.59 | 0.73 |
| 09/14 | 1,860 | 1,910 | 1,840 | 1,840 | -1.08% | 3,100 | 34億1708万 | -8.96% | 13.59 | 0.73 |
| 09/11 | 1,810 | 1,880 | 1,810 | 1,860 | +1.09% | 4,100 | 34億5423万 | -8.64% | 13.73 | 0.74 |
| 09/10 | 1,820 | 1,850 | 1,810 | 1,840 | +0.55% | 2,500 | 34億1708万 | -10.46% | 13.59 | 0.73 |
| 09/09 | 1,820 | 1,880 | 1,820 | 1,830 | +3.98% | 3,600 | 33億9851万 | -11.85% | 13.51 | 0.72 |
| 09/08 | 1,820 | 1,900 | 1,760 | 1,760 | -3.3% | 3,700 | 32億6852万 | -15.99% | 13 | 0.7 |
| 09/07 | 1,810 | 1,900 | 1,730 | 1,820 | -2.15% | 4,400 | 33億7994万 | -13.99% | 13.44 | 0.72 |
| 09/04 | 1,970 | 1,970 | 1,840 | 1,860 | -4.12% | 6,700 | 34億5423万 | -12.92% | 13.73 | 0.74 |
| 09/03 | 2,030 | 2,030 | 1,940 | 1,940 | -2.02% | 3,500 | 36億280万 | -10.06% | 14.32 | 0.77 |
| 09/02 | 1,900 | 2,030 | 1,900 | 1,980 | -4.35% | 9,800 | 36億7708万 | -8.92% | 14.62 | 0.78 |
| 09/01 | 2,110 | 2,110 | 2,020 | 2,070 | -4.61% | 8,200 | 38億4422万 | -5.57% | 15.28 | 0.82 |
| 08/31 | 2,260 | 2,260 | 2,110 | 2,170 | -0.91% | 7,500 | 40億2993万 | -1.81% | 16.02 | 0.86 |
| 08/28 | 2,210 | 2,240 | 2,160 | 2,190 | +2.34% | 20,900 | 40億6707万 | -1.53% | 16.17 | 0.87 |
| 08/27 | 2,100 | 2,450 | 2,070 | 2,140 | +5.42% | 79,600 | 39億7422万 | -4.46% | 15.8 | 0.85 |
| 08/26 | 1,600 | 2,030 | 1,600 | 2,030 | +30.97% | 33,400 | 37億6994万 | -10.14% | 14.99 | 0.8 |
| 08/25 | 1,550 | 1,740 | 1,420 | 1,550 | -7.19% | 40,600 | 28億7852万 | -32.08% | 11.44 | 0.61 |
| 08/24 | 1,840 | 1,890 | 1,630 | 1,670 | -19.32% | 36,100 | 31億138万 | -28.23% | 12.33 | 0.66 |
| 08/21 | 2,150 | 2,150 | 2,020 | 2,070 | -4.17% | 9,200 | 38億4422万 | -12.66% | 15.28 | 0.82 |
| 08/20 | 2,200 | 2,210 | 2,160 | 2,160 | -1.82% | 4,000 | 40億1136万 | -10% | 15.95 | 0.85 |
| 08/19 | 2,210 | 2,250 | 2,200 | 2,200 | -2.22% | 3,100 | 40億8565万 | -9.35% | 16.24 | 0.87 |
| 08/18 | 2,280 | 2,280 | 2,230 | 2,250 | -1.32% | 1,500 | 41億7850万 | -7.94% | 16.61 | 0.89 |
| 08/17 | 2,200 | 2,280 | 2,200 | 2,280 | +3.17% | 1,500 | 42億3421万 | -6.98% | 16.83 | 0.9 |
| 08/14 | 2,220 | 2,240 | 2,210 | 2,210 | -2.64% | 5,500 | 41億422万 | -10.09% | 16.32 | 0.87 |
| 08/13 | 2,220 | 2,270 | 2,220 | 2,270 | +1.79% | 1,200 | 42億1564万 | -7.84% | 16.76 | 0.9 |
| 08/12 | 2,230 | 2,260 | 2,230 | 2,230 | -3.04% | 2,400 | 41億4136万 | -9.79% | 16.47 | 0.88 |
| 08/11 | 2,220 | 2,300 | 2,220 | 2,300 | +3.6% | 2,300 | 42億7136万 | -7.52% | 16.98 | 0.91 |
| 08/10 | 2,280 | 2,300 | 2,220 | 2,220 | -4.72% | 9,800 | 41億2279万 | -11.16% | 16.39 | 0.88 |
| 08/07 | 2,380 | 2,380 | 2,310 | 2,330 | -2.1% | 3,900 | 43億2707万 | -7.39% | 17.2 | 0.92 |
| 08/06 | 2,270 | 2,420 | 2,270 | 2,380 | +3.93% | 5,900 | 44億1993万 | -5.93% | 17.57 | 0.94 |
| 08/05 | 2,280 | 2,290 | 2,250 | 2,290 | 0% | 6,100 | 42億5279万 | -9.91% | 16.91 | 0.91 |
| 08/04 | 2,300 | 2,300 | 2,250 | 2,290 | -1.29% | 5,700 | 42億5279万 | -10.3% | 16.91 | 0.91 |
| 08/03 | 2,330 | 2,360 | 2,320 | 2,320 | -2.52% | 4,900 | 43億850万 | -9.59% | 17.13 | 0.92 |
| 07/31 | 2,360 | 2,400 | 2,300 | 2,380 | +0.42% | 4,900 | 44億1993万 | -7.97% | 17.57 | 0.94 |
| 07/30 | 2,360 | 2,440 | 2,360 | 2,370 | -2.87% | 11,800 | 44億135万 | -9.09% | 17.5 | 0.94 |
| 07/29 | 2,550 | 2,550 | 2,430 | 2,440 | -2.79% | 3,900 | 45億3135万 | -7.22% | 18.02 | 0.97 |
| 07/28 | 2,400 | 2,530 | 2,360 | 2,510 | 0% | 9,500 | 46億6135万 | -5.18% | 18.53 | 0.99 |
| 07/27 | 2,610 | 2,620 | 2,510 | 2,510 | -3.83% | 10,100 | 46億6135万 | -5.75% | 18.53 | 0.99 |
| 07/24 | 2,590 | 2,620 | 2,540 | 2,610 | 0% | 3,100 | 48億4706万 | -2.5% | 19.27 | 1.03 |
| 07/23 | 2,610 | 2,640 | 2,580 | 2,610 | 0% | 7,500 | 48億4706万 | -2.97% | 19.27 | 1.03 |
| 07/22 | 2,610 | 2,640 | 2,550 | 2,610 | -2.25% | 20,900 | 48億4706万 | -3.55% | 19.27 | 1.03 |
| 07/21 | 2,740 | 2,760 | 2,670 | 2,670 | -2.55% | 10,600 | 49億5849万 | -1.66% | 19.71 | 1.06 |
| 07/17 | 2,830 | 2,840 | 2,650 | 2,740 | -2.84% | 21,700 | 50億8849万 | +0.44% | 20.23 | 1.08 |
| 07/16 | 2,900 | 2,920 | 2,820 | 2,820 | -0.7% | 31,800 | 52億3706万 | +2.81% | 20.82 | 1.12 |
| 07/15 | 2,650 | 2,840 | 2,650 | 2,840 | +8.81% | 37,700 | 52億7420万 | +2.64% | 20.97 | 1.12 |
| 07/14 | 2,490 | 2,780 | 2,490 | 2,610 | +6.97% | 38,300 | 48億4706万 | -6.38% | 19.27 | 1.03 |
| 07/13 | 2,440 | 2,470 | 2,400 | 2,440 | -0.41% | 16,100 | 45億3135万 | -13.35% | 18.02 | 0.97 |
| 07/10 | 2,400 | 2,630 | 2,400 | 2,450 | +4.7% | 42,700 | 45億4992万 | -13.76% | 18.09 | 0.97 |
| 07/09 | 2,270 | 2,370 | 1,900 | 2,340 | -6.02% | 42,900 | 43億4564万 | -18.15% | 17.28 | 0.93 |
| 07/08 | 2,610 | 2,630 | 2,490 | 2,490 | -4.6% | 12,500 | 46億2421万 | -13.54% | 18.39 | 0.99 |
| 07/07 | 2,620 | 2,630 | 2,580 | 2,610 | +0.77% | 6,100 | 48億4706万 | -10.03% | 19.27 | 1.03 |
| 07/06 | 2,610 | 2,610 | 2,530 | 2,590 | -1.89% | 9,600 | 48億992万 | -10.87% | 19.12 | 1.03 |
| 07/03 | 2,650 | 2,680 | 2,610 | 2,640 | -2.22% | 10,300 | 49億278万 | -9.28% | 19.49 | 1.04 |
