株価チャート
2015/03/09～2015/07/31
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 |
|---|
| 2022 | 6/1, 株式併合 10→1 |
| 2015 |
| 07/31 | 1,220 | 1,250 | 1,220 | 1,220 | -0.81% | 41,200 | 285億3251万 | -4.31% | 15.29 | 6.59 |
| 07/30 | 1,260 | 1,260 | 1,210 | 1,230 | -2.38% | 103,070 | 287億6638万 | -4.06% | 15.42 | 6.64 |
| 07/29 | 1,280 | 1,280 | 1,250 | 1,260 | -1.56% | 54,250 | 294億6800万 | -2.17% | 15.79 | 6.81 |
| 07/28 | 1,290 | 1,300 | 1,270 | 1,280 | -2.29% | 98,680 | 299億3575万 | -1.08% | 16.04 | 6.91 |
| 07/27 | 1,300 | 1,310 | 1,280 | 1,310 | +1.55% | 100,100 | 306億3736万 | +0.85% | 16.42 | 7.08 |
| 07/24 | 1,270 | 1,300 | 1,260 | 1,290 | +1.57% | 59,000 | 301億6962万 | -1% | 16.17 | 6.97 |
| 07/23 | 1,260 | 1,280 | 1,250 | 1,270 | +0.79% | 54,230 | 297億187万 | -2.83% | 15.92 | 6.86 |
| 07/22 | 1,280 | 1,280 | 1,260 | 1,260 | -2.33% | 54,050 | 294億6800万 | -3.96% | 15.79 | 6.81 |
| 07/21 | 1,300 | 1,310 | 1,280 | 1,290 | 0% | 79,040 | 301億6962万 | -2.05% | 16.17 | 6.97 |
| 07/17 | 1,250 | 1,290 | 1,250 | 1,290 | +4.03% | 70,570 | 301億6962万 | -2.49% | 16.17 | 6.97 |
| 07/16 | 1,230 | 1,240 | 1,210 | 1,240 | 0% | 84,970 | 290億25万 | -6.56% | 15.54 | 6.7 |
| 07/15 | 1,250 | 1,260 | 1,220 | 1,240 | 0% | 87,120 | 290億25万 | -7.12% | 15.54 | 6.7 |
| 07/14 | 1,150 | 1,280 | 1,150 | 1,240 | +7.83% | 229,350 | 290億25万 | -7.6% | 15.54 | 6.7 |
| 07/13 | 1,160 | 1,170 | 1,130 | 1,150 | -0.86% | 158,880 | 268億9540万 | -14.69% | 14.41 | 6.21 |
| 07/10 | 1,180 | 1,190 | 1,150 | 1,160 | -2.52% | 111,030 | 271億2927万 | -14.64% | 14.54 | 6.27 |
| 07/09 | 1,170 | 1,190 | 1,000 | 1,190 | 0% | 386,210 | 278億3089万 | -13.08% | 14.91 | 6.43 |
| 07/08 | 1,290 | 1,300 | 1,190 | 1,190 | -8.46% | 419,560 | 278億3089万 | -13.58% | 14.91 | 6.43 |
| 07/07 | 1,320 | 1,330 | 1,300 | 1,300 | -0.76% | 100,660 | 304億349万 | -6.2% | 16.29 | 7.02 |
| 07/06 | 1,330 | 1,340 | 1,310 | 1,310 | -2.24% | 155,200 | 306億3736万 | -5.76% | 16.42 | 7.08 |
| 07/03 | 1,350 | 1,360 | 1,340 | 1,340 | -1.47% | 65,790 | 313億3898万 | -3.8% | 16.79 | 7.24 |
| 07/02 | 1,360 | 1,360 | 1,340 | 1,360 | 0% | 115,270 | 318億673万 | -2.65% | 17.05 | 7.35 |
| 07/01 | 1,370 | 1,370 | 1,340 | 1,360 | +0.74% | 172,960 | 318億673万 | -2.86% | 17.05 | 7.35 |
| 06/30 | 1,350 | 1,370 | 1,350 | 1,350 | 0% | 54,400 | 315億7286万 | -3.78% | 16.92 | 7.29 |
| 06/29 | 1,370 | 1,380 | 1,350 | 1,350 | -2.88% | 141,460 | 315億7286万 | -3.98% | 16.92 | 7.29 |
| 06/26 | 1,390 | 1,400 | 1,380 | 1,390 | 0% | 52,260 | 325億835万 | -1.42% | 17.42 | 7.51 |
| 06/25 | 1,400 | 1,400 | 1,380 | 1,390 | -0.71% | 63,670 | 325億835万 | -1.56% | 17.42 | 7.51 |
| 06/24 | 1,400 | 1,410 | 1,390 | 1,400 | 0% | 88,560 | 327億4222万 | -0.99% | 17.55 | 7.56 |
| 06/23 | 1,390 | 1,400 | 1,380 | 1,400 | 0% | 81,730 | 327億4222万 | -1.13% | 17.55 | 7.56 |
| 06/22 | 1,400 | 1,410 | 1,380 | 1,400 | -0.71% | 82,800 | 327億4222万 | -1.27% | 17.55 | 7.56 |
| 06/19 | 1,390 | 1,410 | 1,380 | 1,410 | +1.44% | 60,200 | 329億7610万 | -0.7% | 17.67 | 7.62 |
| 06/18 | 1,390 | 1,400 | 1,380 | 1,390 | 0% | 76,460 | 325億835万 | -2.25% | 17.42 | 7.51 |
| 06/17 | 1,400 | 1,410 | 1,390 | 1,390 | -0.71% | 67,240 | 325億835万 | -2.46% | 17.42 | 7.51 |
| 06/16 | 1,420 | 1,420 | 1,400 | 1,400 | -2.1% | 161,310 | 327億4222万 | -2.03% | 17.55 | 7.56 |
| 06/15 | 1,400 | 1,430 | 1,380 | 1,430 | +2.14% | 186,630 | 334億4384万 | -0.07% | 17.92 | 7.72 |
| 06/12 | 1,390 | 1,400 | 1,370 | 1,400 | -2.1% | 218,020 | 327億4222万 | -2.17% | 17.55 | 7.56 |
| 06/11 | 1,430 | 1,440 | 1,420 | 1,430 | +0.7% | 57,230 | 334億4384万 | -0.14% | 17.92 | 7.72 |
| 06/10 | 1,410 | 1,450 | 1,400 | 1,420 | +1.43% | 187,980 | 332億997万 | -0.77% | 17.8 | 7.67 |
| 06/09 | 1,420 | 1,420 | 1,400 | 1,400 | -0.71% | 107,860 | 327億4222万 | -2.1% | 17.55 | 7.56 |
| 06/08 | 1,420 | 1,440 | 1,410 | 1,410 | 0% | 76,470 | 329億7610万 | -1.47% | 17.67 | 7.62 |
| 06/05 | 1,410 | 1,420 | 1,400 | 1,410 | +0.71% | 56,980 | 329億7610万 | -1.54% | 17.67 | 7.62 |
| 06/04 | 1,410 | 1,420 | 1,400 | 1,400 | 0% | 60,090 | 327億4222万 | -2.3% | 17.55 | 7.56 |
| 06/03 | 1,400 | 1,410 | 1,390 | 1,400 | 0% | 73,070 | 327億4222万 | -2.44% | 17.55 | 7.56 |
| 06/02 | 1,400 | 1,420 | 1,400 | 1,400 | 0% | 114,400 | 327億4222万 | -2.64% | 17.55 | 7.56 |
| 06/01 | 1,400 | 1,420 | 1,390 | 1,400 | -2.1% | 150,400 | 327億4222万 | -2.91% | 17.55 | 7.56 |
| 05/29 | 1,420 | 1,430 | 1,410 | 1,430 | 0% | 101,370 | 334億4384万 | -1.04% | 17.92 | 7.72 |
| 05/28 | 1,450 | 1,450 | 1,420 | 1,430 | -0.69% | 183,650 | 334億4384万 | -1.17% | 17.92 | 7.72 |
| 05/27 | 1,440 | 1,440 | 1,420 | 1,440 | +0.7% | 102,130 | 336億7771万 | -0.62% | 18.05 | 7.78 |
| 05/26 | 1,430 | 1,450 | 1,430 | 1,430 | -1.38% | 107,930 | 334億4384万 | -1.58% | 17.92 | 7.72 |
| 05/25 | 1,440 | 1,450 | 1,430 | 1,450 | +1.4% | 52,090 | 339億1159万 | -0.41% | 18.17 | 7.83 |
| 05/22 | 1,440 | 1,440 | 1,420 | 1,430 | -0.69% | 73,410 | 334億4384万 | -2.05% | 17.92 | 7.72 |
| 05/21 | 1,450 | 1,460 | 1,430 | 1,440 | -0.69% | 92,510 | 336億7771万 | -1.57% | 18.05 | 7.78 |
| 05/20 | 1,450 | 1,470 | 1,430 | 1,450 | 0% | 115,320 | 339億1159万 | -1.16% | 18.17 | 7.83 |
| 05/19 | 1,460 | 1,470 | 1,440 | 1,450 | 0% | 85,370 | 339億1159万 | -1.23% | 18.17 | 7.83 |
| 05/18 | 1,480 | 1,490 | 1,450 | 1,450 | -1.36% | 99,800 | 339億1159万 | -1.09% | 18.17 | 7.83 |
| 05/15 | 1,470 | 1,470 | 1,450 | 1,470 | 0% | 72,550 | 343億7933万 | +0.27% | 18.42 | 7.94 |
| 05/14 | 1,470 | 1,480 | 1,460 | 1,470 | -1.34% | 44,370 | 343億7933万 | +0.34% | 18.42 | 7.94 |
| 05/13 | 1,460 | 1,490 | 1,450 | 1,490 | +2.76% | 208,600 | 348億4708万 | +1.98% | 18.67 | 8.05 |
| 05/12 | 1,430 | 1,450 | 1,420 | 1,450 | +1.4% | 63,800 | 339億1159万 | -0.41% | 18.17 | 7.83 |
| 05/11 | 1,450 | 1,450 | 1,430 | 1,430 | 0% | 67,910 | 334億4384万 | -1.65% | 17.92 | 7.72 |
| 05/08 | 1,390 | 1,430 | 1,390 | 1,430 | +2.88% | 121,430 | 334億4384万 | -1.52% | 17.92 | 7.72 |
| 05/07 | 1,410 | 1,410 | 1,380 | 1,390 | -1.42% | 74,480 | 325億835万 | -4.14% | 17.42 | 7.51 |
| 05/01 | 1,410 | 1,410 | 1,390 | 1,410 | 0% | 123,300 | 329億7610万 | -2.83% | 17.67 | 7.62 |
| 04/30 | 1,420 | 1,440 | 1,400 | 1,410 | -1.4% | 137,450 | 329億7610万 | -2.76% | 17.75 | 7.65 |
| 04/28 | 1,430 | 1,440 | 1,420 | 1,430 | -0.69% | 76,150 | 334億4384万 | -1.31% | 18 | 7.76 |
| 04/27 | 1,460 | 1,470 | 1,440 | 1,440 | -1.37% | 84,060 | 336億7771万 | -0.55% | 18.12 | 7.81 |
| 04/24 | 1,480 | 1,490 | 1,460 | 1,460 | -1.35% | 70,830 | 341億4546万 | +0.9% | 18.38 | 7.92 |
| 04/23 | 1,480 | 1,490 | 1,470 | 1,480 | -0.67% | 109,040 | 346億1321万 | +2.35% | 18.63 | 8.03 |
| 04/22 | 1,470 | 1,490 | 1,450 | 1,490 | +0.68% | 122,170 | 348億4708万 | +3.19% | 18.75 | 8.08 |
| 04/21 | 1,470 | 1,490 | 1,450 | 1,480 | +0.68% | 99,510 | 346億1321万 | +2.64% | 18.63 | 8.03 |
| 04/20 | 1,460 | 1,480 | 1,420 | 1,470 | -1.34% | 169,840 | 343億7933万 | +2.01% | 18.5 | 7.97 |
| 04/17 | 1,520 | 1,520 | 1,480 | 1,490 | -2.61% | 198,460 | 348億4708万 | +3.54% | 18.75 | 8.08 |
| 04/16 | 1,520 | 1,540 | 1,510 | 1,530 | +0.66% | 124,050 | 357億8257万 | +6.32% | 19.26 | 8.3 |
| 04/15 | 1,540 | 1,560 | 1,520 | 1,520 | -0.65% | 222,770 | 355億4870万 | +5.56% | 19.13 | 8.24 |
| 04/14 | 1,540 | 1,540 | 1,510 | 1,530 | +0.66% | 165,060 | 357億8257万 | +6.18% | 19.26 | 8.3 |
| 04/13 | 1,550 | 1,570 | 1,520 | 1,520 | -1.3% | 339,880 | 355億4870万 | +5.26% | 19.13 | 8.24 |
| 04/10 | 1,490 | 1,540 | 1,470 | 1,540 | +5.48% | 417,000 | 360億1644万 | +6.87% | 19.38 | 8.35 |
| 04/09 | 1,520 | 1,560 | 1,460 | 1,460 | +2.82% | 812,810 | 341億4546万 | +1.46% | 18.38 | 7.92 |
| 04/08 | 1,450 | 1,470 | 1,410 | 1,420 | -2.07% | 152,770 | 332億997万 | -1.32% | 17.87 | 7.7 |
| 04/07 | 1,430 | 1,480 | 1,410 | 1,450 | +1.4% | 266,100 | 339億1159万 | +0.49% | 18.25 | 7.86 |
| 04/06 | 1,370 | 1,440 | 1,370 | 1,430 | +4.38% | 194,630 | 334億4384万 | -1.04% | 18 | 7.76 |
| 04/03 | 1,370 | 1,390 | 1,360 | 1,370 | 0% | 85,440 | 320億4060万 | -5.39% | 17.24 | 7.43 |
| 04/02 | 1,380 | 1,400 | 1,370 | 1,370 | -1.44% | 93,150 | 320億4060万 | -5.65% | 17.24 | 7.43 |
| 04/01 | 1,380 | 1,390 | 1,360 | 1,390 | +0.72% | 95,490 | 325億835万 | -4.53% | 17.49 | 7.54 |
| 03/31 | 1,390 | 1,400 | 1,380 | 1,380 | -0.72% | 86,570 | 322億7448万 | -5.35% | 17.37 | 7.49 |
| 03/30 | 1,410 | 1,420 | 1,390 | 1,390 | -2.11% | 61,470 | 325億835万 | -4.73% | 17.49 | 7.54 |
| 03/27 | 1,380 | 1,430 | 1,380 | 1,420 | +2.9% | 137,910 | 332億997万 | -2.81% | 17.87 | 7.7 |
| 03/26 | 1,390 | 1,390 | 1,380 | 1,380 | -0.72% | 92,690 | 322億7448万 | -5.61% | 17.37 | 7.49 |
| 03/25 | 1,400 | 1,410 | 1,380 | 1,390 | -0.71% | 87,810 | 325億835万 | -5.18% | 17.49 | 7.54 |
| 03/24 | 1,400 | 1,410 | 1,390 | 1,400 | -0.71% | 107,390 | 327億4222万 | -4.63% | 17.62 | 7.59 |
| 03/23 | 1,420 | 1,420 | 1,400 | 1,410 | -1.4% | 122,400 | 329億7610万 | -4.02% | 17.75 | 7.65 |
| 03/20 | 1,430 | 1,430 | 1,410 | 1,430 | 0% | 86,900 | 334億4384万 | -2.79% | 18 | 7.76 |
| 03/19 | 1,440 | 1,460 | 1,420 | 1,430 | -1.38% | 147,210 | 334億4384万 | -2.79% | 18 | 7.76 |
| 03/18 | 1,430 | 1,450 | 1,430 | 1,450 | 0% | 99,410 | 339億1159万 | -1.36% | 18.25 | 7.86 |
| 03/17 | 1,430 | 1,460 | 1,430 | 1,450 | +1.4% | 139,670 | 339億1159万 | -1.09% | 18.25 | 7.86 |
| 03/16 | 1,470 | 1,480 | 1,430 | 1,430 | -4.03% | 305,200 | 334億4384万 | -2.26% | 18 | 7.76 |
| 03/13 | 1,490 | 1,520 | 1,470 | 1,490 | -3.25% | 364,050 | 348億4708万 | +1.85% | 18.75 | 8.08 |
| 03/12 | 1,560 | 1,590 | 1,540 | 1,540 | -1.28% | 166,550 | 360億1644万 | +5.34% | 19.38 | 8.35 |
| 03/11 | 1,590 | 1,660 | 1,560 | 1,560 | -1.89% | 518,800 | 364億8419万 | +6.85% | 19.63 | 8.46 |
| 03/10 | 1,500 | 1,600 | 1,480 | 1,590 | +9.66% | 728,800 | 371億8581万 | +9.13% | 20.01 | 8.62 |
| 03/09 | 1,490 | 1,490 | 1,440 | 1,450 | -2.68% | 123,330 | 339億1159万 | -0.21% | 18.25 | 7.86 |
