株価チャート
2015/06/17～2015/10/20
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 |
|---|
| 2018 | 7/1, 株式分割 1→2 |
| 2018 | 1/1, 株式分割 1→2 |
| 2015 |
| 10/20 | 443 | 469 | 432 | 452 | +6.6% | 193,200 | 40億8969万 | +11.6% | 24.75 | 2.26 |
| 10/19 | 428 | 435 | 421 | 424 | -5.52% | 130,400 | 38億3635万 | +5.21% | 23.22 | 2.12 |
| 10/16 | 401 | 467 | 400 | 449 | +13.46% | 438,800 | 40億6029万 | +12.19% | 24.58 | 2.24 |
| 10/15 | 390 | 396 | 390 | 396 | +1.48% | 18,000 | 35億7848万 | -0.38% | 21.66 | 1.98 |
| 10/14 | 400 | 402 | 388 | 390 | -0.06% | 41,600 | 35億2645万 | -1.83% | 21.35 | 1.95 |
| 10/13 | 397 | 397 | 389 | 390 | +0.91% | 23,200 | 35億2872万 | -2.01% | 21.36 | 1.95 |
| 10/09 | 385 | 393 | 379 | 387 | +0.26% | 20,400 | 34億9705万 | -3.13% | 21.17 | 1.93 |
| 10/08 | 391 | 398 | 385 | 386 | -1.47% | 29,600 | 34億8800万 | -3.63% | 21.11 | 1.93 |
| 10/07 | 390 | 395 | 390 | 391 | -0.51% | 17,200 | 35億4003万 | -2.92% | 21.43 | 1.96 |
| 10/06 | 393 | 401 | 389 | 393 | +0.13% | 37,200 | 35億5812万 | -2.9% | 21.54 | 1.97 |
| 10/05 | 394 | 403 | 375 | 393 | +0.06% | 38,000 | 35億5360万 | -3.5% | 21.51 | 1.96 |
| 10/02 | 378 | 398 | 375 | 393 | +2.41% | 32,400 | 35億5134万 | -4.03% | 21.5 | 1.96 |
| 10/01 | 405 | 405 | 383 | 383 | -2.48% | 39,600 | 34億6764万 | -6.75% | 20.99 | 1.92 |
| 10/01 | 株式分割 1→2 |
| 09/30 | 425 | 425 | 380 | 393 | -3.56% | 58,400 | 35億5586万 | -4.84% | 21.52 | 1.96 |
| 09/29 | 398 | 453 | 398 | 408 | +5.16% | 150,400 | 36億8706万 | -2.74% | 22.32 | 2.04 |
| 09/28 | 384 | 388 | 376 | 388 | -0.64% | 43,600 | 35億610万 | -9.04% | 21.22 | 1.94 |
| 09/25 | 400 | 405 | 381 | 390 | -4.59% | 64,000 | 35億2872万 | -10.14% | 21.36 | 1.95 |
| 09/24 | 425 | 436 | 409 | 409 | -7.1% | 66,400 | 36億9837万 | -7.52% | 22.39 | 2.04 |
| 09/18 | 465 | 465 | 439 | 440 | -5.38% | 71,200 | 39億8112万 | -2.44% | 24.1 | 2.2 |
| 09/17 | 486 | 509 | 433 | 465 | -2.62% | 635,200 | 42億732万 | +1.09% | 25.47 | 2.32 |
| 09/16 | 403 | 478 | 401 | 478 | +22.44% | 437,600 | 43億2042万 | +2.69% | 26.15 | 2.39 |
| 09/15 | 378 | 391 | 377 | 390 | +3.65% | 56,000 | 35億2872万 | -17.02% | 21.36 | 1.95 |
| 09/14 | 390 | 394 | 376 | 376 | -5.05% | 47,200 | 34億431万 | -21.45% | 20.61 | 1.88 |
| 09/11 | 379 | 399 | 379 | 396 | +4.62% | 52,800 | 35億8527万 | -19.13% | 21.7 | 1.98 |
| 09/10 | 375 | 379 | 365 | 379 | -1.62% | 58,400 | 34億2693万 | -24.4% | 20.74 | 1.89 |
| 09/09 | 375 | 385 | 370 | 385 | +6.87% | 80,800 | 34億8348万 | -25.1% | 21.09 | 1.92 |
| 09/08 | 373 | 375 | 360 | 360 | -4.88% | 47,200 | 32億5954万 | -31.77% | 19.73 | 1.8 |
| 09/07 | 373 | 387 | 364 | 379 | -0.82% | 40,000 | 34億2693万 | -30.25% | 20.74 | 1.89 |
| 09/04 | 429 | 429 | 369 | 382 | -7.98% | 92,800 | 34億5520万 | -31.56% | 20.91 | 1.91 |
| 09/03 | 433 | 436 | 414 | 415 | +2.15% | 56,000 | 37億5492万 | -27.7% | 22.73 | 2.07 |
| 09/02 | 409 | 418 | 390 | 406 | -4.41% | 64,800 | 36億7575万 | -31.03% | 22.25 | 2.03 |
| 09/01 | 469 | 472 | 423 | 425 | -7.73% | 74,400 | 38億4540万 | -29.52% | 23.28 | 2.12 |
| 08/31 | 448 | 461 | 429 | 461 | +3.08% | 68,800 | 41億6773万 | -25.34% | 25.23 | 2.3 |
| 08/28 | 448 | 454 | 443 | 447 | +1.71% | 96,000 | 40億4332万 | -28.95% | 24.47 | 2.23 |
| 08/27 | 448 | 472 | 439 | 439 | -0.99% | 111,200 | 39億7546万 | -31.67% | 24.06 | 2.2 |
| 08/26 | 447 | 447 | 419 | 444 | +3.35% | 72,800 | 40億1505万 | -32.66% | 24.3 | 2.22 |
| 08/25 | 411 | 470 | 373 | 429 | -3.92% | 232,800 | 38億8498万 | -36.39% | 23.52 | 2.15 |
| 08/24 | 499 | 507 | 447 | 447 | -16.37% | 300,800 | 40億4332万 | -35.42% | 24.47 | 2.23 |
| 08/21 | 538 | 548 | 524 | 534 | -8.06% | 177,600 | 48億3502万 | -24.52% | 29.27 | 2.67 |
| 08/20 | 594 | 594 | 573 | 581 | -2.62% | 69,600 | 52億5915万 | -19.16% | 31.83 | 2.9 |
| 08/19 | 600 | 615 | 594 | 597 | 0% | 76,000 | 54億52万 | -17.79% | 32.69 | 2.98 |
| 08/18 | 601 | 606 | 583 | 597 | -5.45% | 208,000 | 54億52万 | -18.35% | 32.69 | 2.98 |
| 08/17 | 679 | 708 | 626 | 631 | -5.61% | 441,600 | 57億1155万 | -14.23% | 34.57 | 3.15 |
| 08/14 | 616 | 669 | 600 | 669 | +15.18% | 667,200 | 60億5085万 | -9.87% | 36.63 | 3.34 |
| 08/13 | 587 | 593 | 568 | 581 | -3.93% | 170,400 | 52億5349万 | -22.27% | 31.8 | 2.9 |
| 08/12 | 624 | 625 | 595 | 604 | -2.22% | 61,600 | 54億6838万 | -20.06% | 33.1 | 3.02 |
| 08/11 | 626 | 638 | 616 | 618 | -2.08% | 112,000 | 55億9279万 | -19.3% | 33.85 | 3.09 |
| 08/10 | 656 | 680 | 626 | 631 | -7.34% | 133,600 | 57億1155万 | -18.44% | 34.57 | 3.15 |
| 08/07 | 685 | 694 | 679 | 681 | -4.39% | 96,800 | 61億6395万 | -12.88% | 37.31 | 3.4 |
| 08/06 | 733 | 736 | 713 | 713 | -1.55% | 36,000 | 64億4670万 | -9.92% | 39.02 | 3.56 |
| 08/05 | 731 | 731 | 694 | 724 | -3.18% | 104,000 | 65億4849万 | -8.85% | 39.64 | 3.62 |
| 08/04 | 754 | 758 | 748 | 748 | -1.16% | 60,800 | 67億6338万 | -6.33% | 40.94 | 3.74 |
| 08/03 | 760 | 774 | 753 | 756 | -1.63% | 43,200 | 68億4255万 | -5.47% | 41.42 | 3.78 |
| 07/31 | 786 | 786 | 763 | 769 | -1.6% | 31,200 | 69億5565万 | -4.5% | 42.1 | 3.84 |
| 07/30 | 758 | 786 | 753 | 781 | +2.63% | 44,000 | 70億6875万 | -3.43% | 42.79 | 3.9 |
| 07/29 | 779 | 780 | 756 | 761 | -2.72% | 38,400 | 68億8779万 | -6.6% | 41.69 | 3.8 |
| 07/28 | 755 | 788 | 744 | 783 | +2.96% | 64,800 | 70億8006万 | -5.15% | 42.86 | 3.91 |
| 07/27 | 789 | 789 | 756 | 760 | -5.74% | 122,400 | 68億7648万 | -9.42% | 41.62 | 3.8 |
| 07/24 | 813 | 813 | 794 | 806 | -2.57% | 108,000 | 72億9495万 | -5.26% | 44.16 | 4.03 |
| 07/23 | 838 | 888 | 815 | 828 | -1.78% | 318,400 | 74億8722万 | -3.67% | 45.32 | 4.14 |
| 07/22 | 850 | 850 | 813 | 843 | -1.03% | 136,800 | 76億2294万 | -2.71% | 46.14 | 4.21 |
| 07/21 | 878 | 878 | 836 | 851 | -1.59% | 219,200 | 77億211万 | - | 46.62 | 4.25 |
| 07/17 | 791 | 896 | 791 | 865 | +10.02% | 1,105,600 | 78億2652万 | - | 47.37 | 4.32 |
| 07/16 | 776 | 789 | 764 | 786 | +3.62% | 180,800 | 71億1399万 | - | 43.06 | 3.93 |
| 07/15 | 748 | 765 | 744 | 759 | +3.23% | 103,200 | 68億6517万 | - | 41.55 | 3.79 |
| 07/14 | 743 | 775 | 728 | 735 | +0.68% | 286,400 | 66億5028万 | - | 40.25 | 3.67 |
| 07/13 | 769 | 781 | 721 | 730 | -4.58% | 166,400 | 66億504万 | - | 39.98 | 3.65 |
| 07/10 | 811 | 819 | 763 | 765 | -5.56% | 128,000 | 69億2172万 | - | 41.9 | 3.82 |
| 07/09 | 755 | 810 | 714 | 810 | +1.09% | 161,600 | 73億2888万 | - | 44.36 | 4.05 |
| 07/08 | 848 | 900 | 783 | 801 | -4.04% | 392,800 | 72億4971万 | - | 43.88 | 4 |
| 07/07 | 840 | 875 | 820 | 835 | +1.83% | 333,600 | 75億5508万 | - | 45.73 | 4.17 |
| 07/06 | 828 | 838 | 820 | 820 | -3.81% | 126,400 | 74億1936万 | - | 44.91 | 4.1 |
| 07/03 | 906 | 906 | 813 | 853 | -3.94% | 420,000 | 77億1342万 | - | 46.69 | 4.26 |
| 07/02 | 804 | 910 | 795 | 888 | +12.7% | 990,400 | 80億3010万 | - | 48.61 | 4.44 |
| 07/01 | 816 | 824 | 759 | 788 | -3.82% | 338,400 | 71億2530万 | - | 43.13 | 3.94 |
| 06/30 | 850 | 850 | 813 | 819 | +0.77% | 267,200 | 70億7400万 | - | 56.11 | 4.23 |
| 06/29 | 805 | 839 | 805 | 813 | -8.32% | 515,200 | 70億2000万 | - | 55.68 | 4.19 |
| 06/26 | 828 | 919 | 825 | 886 | +3.65% | 830,400 | 76億5720万 | - | 60.73 | 4.58 |
| 06/25 | 908 | 925 | 836 | 855 | -7.69% | 931,200 | 73億8720万 | - | 58.59 | 4.41 |
| 06/24 | 983 | 1,023 | 898 | 926 | -9.08% | 1,431,200 | 80億280万 | - | 63.47 | 4.78 |
| 06/23 | 1,141 | 1,143 | 1,000 | 1,019 | -10.93% | 2,757,600 | 88億200万 | - | 69.81 | 5.26 |
| 06/22 | 1,073 | 1,179 | 1,068 | 1,144 | +8.03% | 7,454,400 | 98億8200万 | - | 78.38 | 5.91 |
| 06/19 | 1,016 | 1,116 | 999 | 1,059 | +6.01% | 5,935,200 | 91億4760万 | - | 72.55 | 5.47 |
| 06/18 | 1,069 | 1,146 | 944 | 999 | -1.36% | 13,909,600 | 86億2920万 | - | 68.44 | 5.16 |
| 06/17 | 879 | 1,066 | 875 | 1,013 | 0% | 5,746,400 | 87億4800万 | - | 69.38 | 5.23 |
