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 |
|---|
| 2021 | 12/1, 株式分割 1→2 |
| 2015 |
| 11/30 | 1,298 | 1,298 | 1,278 | 1,292 | -0.46% | 48,600 | 327億5969万 | +0.23% | 15.23 | 1.09 |
| 11/27 | 1,275 | 1,300 | 1,274 | 1,298 | +1.68% | 90,600 | 329億1182万 | +0.7% | 15.3 | 1.09 |
| 11/26 | 1,282 | 1,284 | 1,273 | 1,277 | -1.2% | 168,400 | 323億6667万 | -0.89% | 15.05 | 1.08 |
| 11/25 | 1,301 | 1,307 | 1,292 | 1,292 | -1.11% | 398,800 | 327億5969万 | +0.31% | 15.23 | 1.09 |
| 11/24 | 1,300 | 1,307 | 1,292 | 1,307 | +0.54% | 113,200 | 331億2735万 | +1.36% | 15.4 | 1.1 |
| 11/20 | 1,285 | 1,300 | 1,277 | 1,300 | +0.62% | 68,800 | 329億4986万 | +0.89% | 15.32 | 1.09 |
| 11/19 | 1,283 | 1,292 | 1,271 | 1,292 | +1.37% | 70,000 | 327億4701万 | +0.27% | 15.22 | 1.09 |
| 11/18 | 1,265 | 1,289 | 1,261 | 1,274 | +1.15% | 77,600 | 323億328万 | -1.01% | 15.02 | 1.07 |
| 11/17 | 1,261 | 1,268 | 1,255 | 1,260 | -0.12% | 55,600 | 319億3563万 | -2.21% | 14.84 | 1.06 |
| 11/16 | 1,271 | 1,271 | 1,257 | 1,261 | -1.29% | 49,000 | 319億7366万 | -2.02% | 14.86 | 1.06 |
| 11/13 | 1,276 | 1,281 | 1,274 | 1,278 | -0.39% | 61,600 | 323億9203万 | -0.66% | 15.06 | 1.08 |
| 11/12 | 1,279 | 1,284 | 1,276 | 1,283 | +0.16% | 25,000 | 325億1881万 | -0.5% | 15.12 | 1.08 |
| 11/11 | 1,283 | 1,283 | 1,276 | 1,281 | +0.16% | 17,600 | 324億6810万 | -0.58% | 15.09 | 1.08 |
| 11/10 | 1,280 | 1,292 | 1,274 | 1,279 | -0.51% | 60,800 | 324億1739万 | -0.51% | 15.07 | 1.08 |
| 11/09 | 1,277 | 1,285 | 1,277 | 1,285 | +0.67% | 28,800 | 325億8220万 | +0.23% | 15.15 | 1.08 |
| 11/06 | 1,288 | 1,293 | 1,273 | 1,277 | -1.35% | 77,600 | 323億6667万 | -0.43% | 15.05 | 1.08 |
| 11/05 | 1,277 | 1,299 | 1,276 | 1,294 | +1.37% | 55,000 | 328億1040万 | +1.17% | 15.25 | 1.09 |
| 11/04 | 1,285 | 1,293 | 1,273 | 1,277 | -0.62% | 102,000 | 323億6667万 | -0.04% | 15.05 | 1.08 |
| 11/02 | 1,288 | 1,291 | 1,275 | 1,285 | -0.96% | 39,800 | 325億6952万 | +0.67% | 15.14 | 1.08 |
| 10/30 | 1,289 | 1,303 | 1,289 | 1,297 | -0.42% | 44,600 | 328億8647万 | +1.81% | 15.29 | 1.09 |
| 10/29 | 1,310 | 1,310 | 1,285 | 1,303 | -1.14% | 62,600 | 330億2592万 | +2.64% | 15.35 | 1.1 |
| 10/28 | 1,315 | 1,320 | 1,303 | 1,318 | +1.04% | 43,800 | 334億626万 | +4.15% | 15.53 | 1.11 |
| 10/27 | 1,294 | 1,333 | 1,294 | 1,304 | +0.73% | 96,800 | 330億6396万 | +3.66% | 15.37 | 1.1 |
| 10/26 | 1,315 | 1,318 | 1,292 | 1,295 | -1.26% | 54,800 | 328億2308万 | +3.56% | 15.26 | 1.09 |
| 10/23 | 1,300 | 1,315 | 1,297 | 1,311 | +1.47% | 43,400 | 332億4145万 | +5.47% | 15.45 | 1.1 |
| 10/22 | 1,284 | 1,313 | 1,274 | 1,292 | +0.9% | 61,600 | 327億5969万 | +4.62% | 15.23 | 1.09 |
| 10/21 | 1,276 | 1,285 | 1,273 | 1,281 | +0.04% | 82,200 | 324億6810万 | +4.11% | 15.09 | 1.08 |
| 10/20 | 1,313 | 1,315 | 1,272 | 1,280 | -2.62% | 150,200 | 324億5542万 | +4.66% | 15.09 | 1.08 |
| 10/19 | 1,288 | 1,325 | 1,273 | 1,315 | +2.1% | 114,200 | 333億3019万 | +8.1% | 15.49 | 1.11 |
| 10/16 | 1,300 | 1,323 | 1,276 | 1,288 | +0.12% | 84,800 | 326億4559万 | +6.85% | 15.17 | 1.08 |
| 10/15 | 1,275 | 1,292 | 1,271 | 1,286 | +0.94% | 76,000 | 326億755万 | +7.35% | 15.16 | 1.08 |
| 10/14 | 1,288 | 1,291 | 1,251 | 1,274 | -1.36% | 52,200 | 323億328万 | +6.97% | 15.02 | 1.07 |
| 10/13 | 1,255 | 1,308 | 1,255 | 1,292 | +3.24% | 115,400 | 327億4701万 | +8.8% | 15.22 | 1.09 |
| 10/09 | 1,238 | 1,256 | 1,210 | 1,251 | +0.93% | 87,400 | 317億2010万 | +5.75% | 14.74 | 1.05 |
| 10/08 | 1,325 | 1,325 | 1,231 | 1,240 | -7.74% | 170,800 | 314億2851万 | +5.04% | 14.61 | 1.04 |
| 10/07 | 1,295 | 1,344 | 1,267 | 1,344 | +6.12% | 137,800 | 340億6551万 | +13.76% | 15.83 | 1.13 |
| 10/06 | 1,230 | 1,284 | 1,222 | 1,266 | +5.06% | 112,800 | 321億44万 | +7.56% | 14.92 | 1.07 |
| 10/05 | 1,209 | 1,210 | 1,174 | 1,205 | +0.58% | 127,200 | 305億5373万 | +2.47% | 14.2 | 1.02 |
| 10/02 | 1,254 | 1,294 | 1,197 | 1,198 | -5.89% | 197,000 | 303億7624万 | +1.96% | 14.12 | 1.01 |
| 10/01 | 1,250 | 1,318 | 1,240 | 1,273 | +5.21% | 256,800 | 322億7793万 | +8.62% | 15 | 1.07 |
| 09/30 | 1,252 | 1,291 | 1,190 | 1,210 | -3.62% | 97,000 | 306億8051万 | +3.6% | 14.26 | 1.02 |
| 09/29 | 1,241 | 1,256 | 1,201 | 1,256 | +0.84% | 102,800 | 318億3420万 | +7.4% | 14.8 | 1.06 |
| 09/28 | 1,234 | 1,260 | 1,217 | 1,245 | +1.76% | 54,600 | 315億6797万 | +6.32% | 14.67 | 1.05 |
| 09/25 | 1,199 | 1,224 | 1,185 | 1,224 | +3.12% | 49,600 | 310億2282万 | +4.22% | 14.42 | 1.03 |
| 09/24 | 1,178 | 1,214 | 1,161 | 1,187 | +0.25% | 52,000 | 300億8465万 | +0.55% | 13.98 | 1 |
| 09/18 | 1,153 | 1,198 | 1,148 | 1,184 | +2.69% | 68,800 | 300億858万 | -0.13% | 13.95 | 1 |
| 09/17 | 1,125 | 1,161 | 1,123 | 1,153 | +4.35% | 52,000 | 292億2255万 | -2.99% | 13.58 | 0.97 |
| 09/16 | 1,133 | 1,146 | 1,088 | 1,105 | -1.91% | 59,000 | 280億548万 | -7.42% | 13.02 | 0.93 |
| 09/15 | 1,113 | 1,158 | 1,113 | 1,126 | +1.26% | 56,000 | 285億5063万 | -6.24% | 13.27 | 0.95 |
| 09/14 | 1,157 | 1,174 | 1,097 | 1,112 | -3.85% | 80,200 | 281億9564万 | -8.02% | 13.11 | 0.94 |
| 09/11 | 1,077 | 1,160 | 1,076 | 1,157 | +4.99% | 68,200 | 293億2398万 | -4.89% | 13.63 | 0.97 |
| 09/10 | 1,085 | 1,121 | 1,068 | 1,102 | -0.59% | 41,000 | 279億2941万 | -9.93% | 12.98 | 0.93 |
| 09/09 | 1,088 | 1,109 | 1,061 | 1,108 | +4.92% | 62,600 | 280億9422万 | -10.14% | 13.06 | 0.93 |
| 09/08 | 1,090 | 1,109 | 1,052 | 1,056 | -3.07% | 65,400 | 267億7572万 | -14.91% | 12.45 | 0.89 |
| 09/07 | 1,111 | 1,122 | 1,067 | 1,090 | -2.11% | 64,600 | 276億2514万 | -13.05% | 12.84 | 0.92 |
| 09/04 | 1,189 | 1,194 | 1,067 | 1,113 | -6.16% | 117,400 | 282億2100万 | -12.02% | 13.12 | 0.94 |
| 09/03 | 1,188 | 1,220 | 1,183 | 1,186 | +0.76% | 36,800 | 300億7197万 | -6.83% | 13.98 | 1 |
| 09/02 | 1,144 | 1,216 | 1,140 | 1,177 | -1.13% | 61,600 | 298億4377万 | -7.61% | 13.87 | 0.99 |
| 09/01 | 1,250 | 1,268 | 1,190 | 1,191 | -5.21% | 69,200 | 301億8607万 | -6.7% | 14.03 | 1 |
| 08/31 | 1,258 | 1,260 | 1,243 | 1,256 | -0.16% | 34,200 | 318億4688万 | -1.72% | 14.8 | 1.06 |
| 08/28 | 1,264 | 1,269 | 1,236 | 1,258 | +2.4% | 53,800 | 318億9759万 | -1.49% | 14.83 | 1.06 |
| 08/27 | 1,226 | 1,264 | 1,215 | 1,229 | +3.41% | 92,400 | 311億4960万 | -4.1% | 14.48 | 1.04 |
| 08/26 | 1,141 | 1,194 | 1,141 | 1,188 | +5.51% | 73,000 | 301億2269万 | -7.84% | 14 | 1 |
| 08/25 | 1,100 | 1,225 | 1,084 | 1,126 | -2.51% | 118,600 | 285億5063万 | -13.12% | 13.27 | 0.95 |
| 08/24 | 1,188 | 1,235 | 1,153 | 1,155 | -7.78% | 132,600 | 292億8594万 | -11.49% | 13.61 | 0.97 |
| 08/21 | 1,240 | 1,296 | 1,239 | 1,253 | -3.58% | 117,400 | 317億5813万 | -4.46% | 14.76 | 1.06 |
| 08/20 | 1,314 | 1,335 | 1,288 | 1,299 | -2.44% | 87,400 | 329億3718万 | -0.99% | 15.31 | 1.09 |
| 08/19 | 1,338 | 1,345 | 1,311 | 1,332 | -1.95% | 70,400 | 337億6124万 | +1.72% | 15.69 | 1.12 |
| 08/18 | 1,313 | 1,371 | 1,313 | 1,358 | +3.94% | 95,600 | 344億3317万 | +4.22% | 16.01 | 1.14 |
| 08/17 | 1,285 | 1,312 | 1,283 | 1,307 | +3.24% | 75,000 | 331億2735万 | +0.89% | 15.4 | 1.1 |
| 08/14 | 1,268 | 1,302 | 1,260 | 1,266 | -0.16% | 81,400 | 320億8776万 | -1.67% | 14.92 | 1.07 |
| 08/13 | 1,305 | 1,318 | 1,256 | 1,268 | -3.02% | 115,800 | 321億3847万 | -0.82% | 14.94 | 1.07 |
| 08/12 | 1,333 | 1,333 | 1,294 | 1,307 | -2.02% | 46,200 | 331億4003万 | +2.91% | 15.4 | 1.1 |
| 08/11 | 1,320 | 1,350 | 1,311 | 1,334 | +3.01% | 101,600 | 338億2463万 | +5.87% | 15.72 | 1.12 |
| 08/10 | 1,300 | 1,300 | 1,255 | 1,295 | -1.37% | 92,400 | 328億3576万 | +3.85% | 15.26 | 1.09 |
| 08/07 | 1,351 | 1,355 | 1,303 | 1,313 | -3.56% | 82,200 | 332億9216万 | +5.97% | 15.48 | 1.11 |
| 08/06 | 1,345 | 1,371 | 1,315 | 1,362 | +3.18% | 125,600 | 345億2192万 | +10.78% | 16.05 | 1.15 |
| 08/05 | 1,360 | 1,360 | 1,307 | 1,320 | -1.16% | 119,400 | 334億5697万 | +8.33% | 15.55 | 1.11 |
| 08/04 | 1,400 | 1,400 | 1,325 | 1,335 | -4.06% | 128,200 | 338億4999万 | +10.6% | 15.73 | 1.12 |
| 08/03 | 1,317 | 1,394 | 1,298 | 1,392 | +5.66% | 147,400 | 352億8259万 | +16.44% | 16.4 | 1.17 |
| 07/31 | 1,244 | 1,319 | 1,236 | 1,317 | +9.16% | 179,400 | 333億9358万 | +11.61% | 15.52 | 1.11 |
| 07/30 | 1,244 | 1,249 | 1,204 | 1,207 | -1.59% | 67,200 | 305億9177万 | +3.38% | 14.22 | 1.02 |
| 07/29 | 1,260 | 1,274 | 1,221 | 1,226 | -1.84% | 70,600 | 310億8621万 | +5.87% | 14.45 | 1.03 |
| 07/28 | 1,227 | 1,260 | 1,204 | 1,249 | +0.93% | 131,600 | 316億6939万 | +8.8% | 14.72 | 1.05 |
| 07/27 | 1,329 | 1,338 | 1,232 | 1,238 | -8.81% | 249,200 | 313億7780万 | +8.74% | 14.59 | 1.04 |
| 07/24 | 1,425 | 1,468 | 1,354 | 1,357 | -4.57% | 226,200 | 344億782万 | +20.41% | 15.99 | 1.14 |
| 07/23 | 1,375 | 1,433 | 1,371 | 1,422 | +4.48% | 144,400 | 360億5594万 | +28.11% | 16.76 | 1.2 |
| 07/22 | 1,339 | 1,373 | 1,339 | 1,361 | +0.7% | 87,400 | 345億924万 | +24.75% | 16.04 | 1.15 |
| 07/21 | 1,325 | 1,360 | 1,305 | 1,352 | +3.6% | 115,600 | 342億6836万 | +25.72% | 15.93 | 1.14 |
| 07/17 | 1,301 | 1,330 | 1,267 | 1,305 | +1.83% | 191,600 | 330億7664万 | +23.3% | 15.38 | 1.1 |
| 07/16 | 1,237 | 1,290 | 1,230 | 1,281 | +5.04% | 139,600 | 324億8077万 | +22.82% | 15.1 | 1.08 |
| 07/15 | 1,188 | 1,225 | 1,163 | 1,220 | +2.05% | 104,600 | 309億2139万 | +18.4% | 14.37 | 1.03 |
| 07/14 | 1,200 | 1,236 | 1,183 | 1,195 | +3.15% | 187,600 | 303億18万 | +17.39% | 14.08 | 1.01 |
| 07/13 | 1,100 | 1,163 | 1,093 | 1,159 | +6.28% | 170,800 | 293億7469万 | +15.04% | 13.65 | 0.98 |
| 07/10 | 1,074 | 1,111 | 1,062 | 1,090 | +2.68% | 117,400 | 276億3782万 | +9.22% | 12.85 | 0.92 |
| 07/09 | 1,005 | 1,068 | 1,004 | 1,062 | +0.95% | 146,800 | 269億1518万 | +7.22% | 12.51 | 0.89 |
| 07/08 | 1,053 | 1,061 | 1,026 | 1,052 | -0.05% | 85,000 | 266億6162万 | +6.97% | 12.39 | 0.89 |
| 07/07 | 1,046 | 1,056 | 1,032 | 1,052 | +2.09% | 65,400 | 266億7430万 | +7.79% | 12.4 | 0.89 |
| 07/06 | 1,065 | 1,065 | 1,017 | 1,031 | -3.83% | 91,000 | 261億2915万 | +6.35% | 12.15 | 0.87 |
| 07/03 | 1,064 | 1,080 | 1,050 | 1,072 | -0.74% | 77,800 | 271億6873万 | +11.15% | 12.63 | 0.9 |
