株価チャート
2015/06/23～2015/11/17
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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2015 |
| 11/17 | 545 | 546 | 538 | 542 | +0.3% | 320,000 | 1156億2143万 | +4.67% | 9.96 | 0.91 |
| 11/16 | 534 | 545 | 534 | 541 | -0.37% | 188,000 | 1152億8024万 | +4.77% | 9.93 | 0.91 |
| 11/13 | 540 | 545 | 537 | 543 | -0.62% | 310,500 | 1157億673万 | +5.77% | 9.97 | 0.91 |
| 11/12 | 547 | 550 | 544 | 546 | +0.22% | 314,500 | 1164億3177万 | +6.85% | 10.03 | 0.92 |
| 11/11 | 556 | 558 | 544 | 545 | -1.98% | 715,000 | 1161億7587万 | +7.24% | 10.01 | 0.91 |
| 11/10 | 552 | 559 | 552 | 556 | -1.17% | 350,500 | 1185億2157万 | +10.06% | 10.21 | 0.93 |
| 11/09 | 536 | 563 | 536 | 562 | +6.84% | 1,218,500 | 1199億2898万 | +12.03% | 10.33 | 0.94 |
| 11/06 | 530 | 538 | 519 | 526 | -0.98% | 817,500 | 1122億5216万 | +5.7% | 9.67 | 0.88 |
| 11/05 | 537 | 540 | 528 | 532 | +0.49% | 391,000 | 1133億6104万 | +7.18% | 9.76 | 0.89 |
| 11/04 | 530 | 543 | 529 | 529 | +0.92% | 955,500 | 1128億660万 | +7.3% | 9.72 | 0.89 |
| 11/02 | 514 | 526 | 510 | 524 | +2.22% | 1,028,000 | 1117億8302万 | +6.76% | 9.63 | 0.88 |
| 10/30 | 509 | 517 | 505 | 513 | +0.43% | 380,500 | 1093億5203万 | +4.87% | 9.42 | 0.86 |
| 10/29 | 511 | 514 | 505 | 511 | +0.99% | 292,500 | 1088億8289万 | +4.85% | 9.38 | 0.86 |
| 10/28 | 505 | 507 | 502 | 506 | +0.12% | 296,500 | 1078億1667万 | +4.03% | 9.29 | 0.85 |
| 10/27 | 513 | 517 | 505 | 505 | -1.75% | 261,000 | 1076億8872万 | +4.12% | 9.28 | 0.85 |
| 10/26 | 513 | 521 | 509 | 514 | +0.86% | 422,000 | 1096億793万 | +5.98% | 9.44 | 0.86 |
| 10/23 | 513 | 513 | 508 | 510 | +1.35% | 349,500 | 1086億6965万 | +5.29% | 9.36 | 0.86 |
| 10/22 | 500 | 508 | 499 | 503 | -0.36% | 340,500 | 1072億1958万 | +4.1% | 9.24 | 0.84 |
| 10/21 | 483 | 506 | 481 | 505 | +4.26% | 601,500 | 1076億342万 | +4.47% | 9.27 | 0.85 |
| 10/20 | 493 | 493 | 483 | 484 | -0.9% | 247,500 | 1032億1058万 | +0.41% | 8.89 | 0.81 |
| 10/19 | 495 | 496 | 487 | 488 | -0.65% | 326,000 | 1041億4885万 | +1.12% | 8.97 | 0.82 |
| 10/16 | 492 | 499 | 491 | 492 | +0.66% | 488,000 | 1048億3124万 | +1.99% | 9.03 | 0.83 |
| 10/15 | 486 | 492 | 484 | 488 | +0.33% | 368,000 | 1041億4885万 | +1.54% | 8.97 | 0.82 |
| 10/14 | 489 | 491 | 482 | 487 | -1.58% | 463,500 | 1038億766万 | +1.42% | 8.94 | 0.82 |
| 10/13 | 493 | 498 | 489 | 495 | +0.24% | 360,000 | 1054億7097万 | +3.04% | 9.09 | 0.83 |
| 10/09 | 487 | 493 | 483 | 493 | +2.37% | 697,500 | 1052億1508万 | +3.01% | 9.06 | 0.83 |
| 10/08 | 480 | 490 | 479 | 482 | -0.17% | 537,000 | 1027億8409万 | +0.63% | 8.85 | 0.81 |
| 10/07 | 472 | 485 | 468 | 483 | +2.33% | 738,000 | 1029億5468万 | +0.79% | 8.87 | 0.81 |
| 10/06 | 478 | 479 | 470 | 472 | +0.38% | 757,500 | 1006億899万 | -1.71% | 8.67 | 0.79 |
| 10/05 | 472 | 475 | 463 | 470 | +0.64% | 595,000 | 1002億2515万 | -2.29% | 8.63 | 0.79 |
| 10/02 | 474 | 474 | 462 | 467 | -1.85% | 607,500 | 995億8541万 | -3.11% | 8.58 | 0.78 |
| 10/01 | 470 | 478 | 464 | 476 | +2.37% | 867,500 | 1014億6197万 | -1.29% | 8.74 | 0.8 |
| 09/30 | 467 | 470 | 461 | 465 | +0.78% | 638,000 | 991億1627万 | -3.57% | 8.54 | 0.78 |
| 09/29 | 468 | 471 | 456 | 461 | -3.23% | 569,000 | 983億4859万 | -4.71% | 8.47 | 0.77 |
| 09/28 | 477 | 483 | 471 | 477 | -0.46% | 364,500 | 1016億3256万 | -1.93% | 8.75 | 0.8 |
| 09/25 | 473 | 484 | 470 | 479 | +1.4% | 658,500 | 1021億170万 | -2.09% | 8.79 | 0.8 |
| 09/24 | 472 | 477 | 472 | 472 | -1.46% | 429,000 | 1006億9428万 | -4.02% | 8.67 | 0.79 |
| 09/18 | 484 | 494 | 474 | 479 | -2.48% | 490,500 | 1021億8700万 | -3.39% | 8.8 | 0.8 |
| 09/17 | 489 | 493 | 485 | 491 | +1.45% | 479,500 | 1047億8859万 | -1.72% | 9.03 | 0.82 |
| 09/16 | 498 | 498 | 483 | 484 | -1.3% | 330,000 | 1032億9587万 | -3.51% | 8.9 | 0.81 |
| 09/15 | 500 | 513 | 490 | 491 | -1.52% | 632,500 | 1046億6064万 | -3% | 9.02 | 0.82 |
| 09/14 | 500 | 504 | 494 | 498 | +0.36% | 514,000 | 1062億8130万 | -2.08% | 9.15 | 0.84 |
| 09/11 | 469 | 498 | 469 | 497 | +1.6% | 1,050,000 | 1058億9746万 | -3.01% | 9.12 | 0.83 |
| 09/10 | 484 | 490 | 480 | 489 | -1.77% | 448,000 | 1042億3415万 | -5.09% | 8.98 | 0.82 |
| 09/09 | 480 | 498 | 475 | 498 | +7.24% | 534,000 | 1061億1071万 | -4.12% | 9.14 | 0.84 |
| 09/08 | 470 | 476 | 463 | 464 | -1.15% | 389,000 | 989億4568万 | -11.28% | 8.52 | 0.78 |
| 09/07 | 462 | 472 | 456 | 469 | +0.95% | 418,000 | 1000億9720万 | -11.1% | 8.62 | 0.79 |
| 09/04 | 480 | 480 | 459 | 465 | -1.82% | 673,000 | 991億5892万 | -12.59% | 8.54 | 0.78 |
| 09/03 | 482 | 490 | 472 | 474 | -0.71% | 337,500 | 1009億9283万 | -11.81% | 8.7 | 0.8 |
| 09/02 | 476 | 490 | 474 | 477 | -2.41% | 400,500 | 1017億1786万 | -11.83% | 8.76 | 0.8 |
| 09/01 | 496 | 498 | 488 | 489 | -2.51% | 546,000 | 1042億3415万 | -10.31% | 8.98 | 0.82 |
| 08/31 | 505 | 506 | 494 | 501 | -1.1% | 408,000 | 1069億2104万 | -8.5% | 9.21 | 0.84 |
| 08/28 | 506 | 512 | 501 | 507 | +3.13% | 518,500 | 1081億1521万 | -7.99% | 9.31 | 0.85 |
| 08/27 | 496 | 501 | 490 | 492 | +1.07% | 487,000 | 1048億3124万 | -11.26% | 9.03 | 0.83 |
| 08/26 | 473 | 488 | 470 | 486 | +4.87% | 712,500 | 1037億2236万 | -12.83% | 8.93 | 0.82 |
| 08/25 | 463 | 488 | 458 | 464 | -3.82% | 824,500 | 989億303万 | -17.33% | 8.52 | 0.78 |
| 08/24 | 498 | 504 | 482 | 482 | -5.3% | 685,500 | 1028億2673万 | -14.81% | 8.86 | 0.81 |
| 08/21 | 515 | 518 | 508 | 509 | -3.52% | 934,500 | 1085億8435万 | -10.82% | 9.35 | 0.85 |
| 08/20 | 535 | 536 | 527 | 528 | -1.64% | 578,000 | 1125億5071万 | -8.05% | 9.7 | 0.89 |
| 08/19 | 560 | 560 | 536 | 537 | -4.82% | 1,037,000 | 1144億2726万 | -6.84% | 9.86 | 0.9 |
| 08/18 | 567 | 577 | 560 | 564 | -0.84% | 491,500 | 1202億2753万 | -2.29% | 10.36 | 0.95 |
| 08/17 | 568 | 574 | 564 | 569 | +0.78% | 312,500 | 1212億5110万 | -1.46% | 10.44 | 0.95 |
| 08/14 | 564 | 566 | 558 | 564 | +0.32% | 284,000 | 1203億1282万 | -2.22% | 10.36 | 0.95 |
| 08/13 | 564 | 569 | 554 | 562 | -0.5% | 587,000 | 1199億2898万 | -2.36% | 10.33 | 0.94 |
| 08/12 | 577 | 579 | 563 | 565 | -2.38% | 633,500 | 1205億2607万 | -1.7% | 10.38 | 0.95 |
| 08/11 | 581 | 589 | 572 | 579 | -0.1% | 624,500 | 1234億6885万 | +0.7% | 10.64 | 0.97 |
| 08/10 | 575 | 580 | 567 | 580 | +1.08% | 512,000 | 1235億9680万 | +0.8% | 10.65 | 0.97 |
| 08/07 | 574 | 576 | 564 | 573 | -1.14% | 794,000 | 1222億7468万 | -0.1% | 10.53 | 0.96 |
| 08/06 | 585 | 586 | 578 | 580 | -1.23% | 403,000 | 1236億8210万 | +0.87% | 10.65 | 0.97 |
| 08/05 | 588 | 589 | 582 | 587 | -0.47% | 259,500 | 1252億1746万 | +2.3% | 10.79 | 0.99 |
| 08/04 | 579 | 590 | 579 | 590 | +1.65% | 321,500 | 1258億1455万 | +2.79% | 10.84 | 0.99 |
| 08/03 | 582 | 583 | 574 | 580 | -0.45% | 161,500 | 1237億6739万 | +1.47% | 10.66 | 0.97 |
| 07/31 | 582 | 586 | 575 | 583 | +0.14% | 387,500 | 1243億2183万 | +1.92% | 10.71 | 0.98 |
| 07/30 | 574 | 584 | 574 | 582 | +1.61% | 365,000 | 1241億5123万 | +1.96% | 10.69 | 0.98 |
| 07/29 | 571 | 576 | 565 | 573 | +0.56% | 202,500 | 1221億8938万 | +0.53% | 10.53 | 0.96 |
| 07/28 | 558 | 573 | 556 | 570 | +0.92% | 338,500 | 1215億700万 | -0.04% | 10.47 | 0.96 |
| 07/27 | 584 | 584 | 562 | 565 | -3.68% | 604,500 | 1203億9812万 | -0.95% | 10.37 | 0.95 |
| 07/24 | 581 | 587 | 581 | 586 | +0.86% | 311,500 | 1250億421万 | +2.84% | 10.77 | 0.98 |
| 07/23 | 581 | 582 | 571 | 581 | +0.07% | 533,500 | 1239億3799万 | +2.32% | 10.68 | 0.98 |
| 07/22 | 585 | 585 | 576 | 581 | -1.79% | 625,500 | 1238億5269万 | +2.43% | 10.67 | 0.97 |
| 07/21 | 587 | 597 | 587 | 591 | +0.85% | 654,500 | 1261億1309万 | +4.49% | 10.86 | 0.99 |
| 07/17 | 588 | 588 | 582 | 586 | -0.37% | 262,000 | 1250億4686万 | +3.97% | 10.77 | 0.98 |
| 07/16 | 582 | 590 | 576 | 589 | +1.9% | 719,500 | 1255億1600万 | +4.55% | 10.81 | 0.99 |
| 07/15 | 577 | 583 | 572 | 578 | +0.17% | 499,000 | 1231億7031万 | +2.96% | 10.61 | 0.97 |
| 07/14 | 570 | 581 | 570 | 577 | +2.27% | 522,000 | 1229億5706万 | +2.96% | 10.59 | 0.97 |
| 07/13 | 560 | 567 | 556 | 564 | +1.66% | 334,000 | 1202億2753万 | +1.04% | 10.36 | 0.95 |
| 07/10 | 541 | 555 | 540 | 555 | +3.28% | 842,000 | 1182億6567万 | -0.43% | 10.19 | 0.93 |
| 07/09 | 530 | 539 | 521 | 537 | -1.1% | 662,000 | 1145億1256万 | -3.42% | 9.86 | 0.9 |
| 07/08 | 565 | 566 | 543 | 543 | -4.77% | 719,500 | 1157億9203万 | -2.34% | 9.97 | 0.91 |
| 07/07 | 569 | 576 | 566 | 570 | +1.39% | 362,500 | 1215億9229万 | +2.55% | 10.47 | 0.96 |
| 07/06 | 567 | 572 | 560 | 562 | -2.53% | 377,000 | 1199億2898万 | +1.33% | 10.33 | 0.94 |
| 07/03 | 586 | 586 | 574 | 577 | -1.06% | 308,000 | 1230億4236万 | +4.15% | 10.6 | 0.97 |
| 07/02 | 573 | 586 | 568 | 583 | +2.17% | 783,000 | 1243億6448万 | +5.65% | 10.71 | 0.98 |
| 07/01 | 570 | 575 | 565 | 571 | +0.32% | 442,500 | 1217億2024万 | +3.97% | 10.48 | 0.96 |
| 06/30 | 558 | 570 | 547 | 569 | +1.86% | 571,000 | 1213億3640万 | +3.83% | 10.45 | 0.96 |
| 06/29 | 549 | 565 | 549 | 559 | -0.29% | 707,500 | 1191億1865万 | +2.31% | 10.26 | 0.94 |
| 06/26 | 561 | 561 | 554 | 560 | +0.39% | 254,000 | 1194億5984万 | +2.6% | 10.29 | 0.94 |
| 06/25 | 567 | 567 | 556 | 558 | -1.52% | 502,000 | 1189億9071万 | +2.39% | 10.25 | 0.94 |
| 06/24 | 580 | 580 | 565 | 567 | -2.07% | 610,000 | 1208億2461万 | +4.15% | 10.41 | 0.95 |
| 06/23 | 568 | 583 | 568 | 579 | +2.23% | 834,500 | 1233億8355万 | +6.36% | 10.63 | 0.97 |
