株価チャート
2015/05/11～2015/11/30
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 |
|---|
| 2015 |
| 11/30 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 700 | 39億8235万 | -2.86% | 53.15 | 0.49 |
| 11/27 | 3,400 | 3,450 | 3,400 | 3,400 | 0% | 800 | 39億8235万 | -2.72% | 53.15 | 0.49 |
| 11/26 | 3,455 | 3,455 | 3,400 | 3,400 | -2.58% | 1,100 | 39億8235万 | -2.61% | 53.15 | 0.49 |
| 11/25 | 3,490 | 3,495 | 3,480 | 3,490 | -0.14% | 2,200 | 40億8776万 | +0.09% | 54.56 | 0.51 |
| 11/24 | 3,470 | 3,495 | 3,470 | 3,495 | +0.72% | 1,500 | 40億9362万 | +0.23% | 54.64 | 0.51 |
| 11/20 | 3,400 | 3,480 | 3,400 | 3,470 | +0.58% | 600 | 40億6434万 | -0.43% | 54.25 | 0.5 |
| 11/19 | 3,495 | 3,495 | 3,450 | 3,450 | -1.29% | 400 | 40億4091万 | -0.78% | 53.94 | 0.5 |
| 11/18 | 3,485 | 3,495 | 3,485 | 3,495 | +1.3% | 800 | 40億9362万 | +0.34% | 54.64 | 0.51 |
| 11/17 | 3,450 | 3,450 | 3,410 | 3,450 | -1.29% | 500 | 40億4091万 | -0.95% | 53.94 | 0.5 |
| 11/16 | 3,495 | 3,495 | 3,495 | 3,495 | +1.3% | 100 | 40億9362万 | +0.17% | 54.64 | 0.51 |
| 11/13 | 3,550 | 3,550 | 3,330 | 3,450 | -1.29% | 4,900 | 40億4091万 | -1.23% | 53.94 | 0.5 |
| 11/12 | 3,530 | 3,535 | 3,495 | 3,495 | -2.24% | 2,900 | 40億9362万 | +0.29% | 54.64 | 0.51 |
| 11/11 | 3,645 | 3,645 | 3,500 | 3,575 | -2.05% | 2,400 | 41億8732万 | +2.85% | 55.89 | 0.52 |
| 11/10 | 3,580 | 3,780 | 3,580 | 3,650 | +2.24% | 1,900 | 42億7517万 | +5.46% | 57.06 | 0.53 |
| 11/09 | 3,550 | 3,575 | 3,550 | 3,570 | +0.56% | 500 | 41億8146万 | +3.78% | 55.81 | 0.52 |
| 11/04 | 3,505 | 3,550 | 3,500 | 3,550 | -1.25% | 700 | 41億5804万 | +3.41% | 55.5 | 0.51 |
| 11/02 | 3,595 | 3,595 | 3,595 | 3,595 | -0.14% | 300 | 42億1075万 | +4.93% | 56.2 | 0.52 |
| 10/30 | 3,600 | 3,600 | 3,600 | 3,600 | +0.14% | 400 | 42億1660万 | +5.32% | 56.28 | 0.52 |
| 10/29 | 3,600 | 3,600 | 3,530 | 3,595 | -0.14% | 400 | 42億1075万 | +5.33% | 56.2 | 0.52 |
| 10/28 | 3,590 | 3,600 | 3,580 | 3,600 | +3.9% | 500 | 42億1660万 | +5.6% | 56.28 | 0.52 |
| 10/27 | 3,465 | 3,465 | 3,465 | 3,465 | +0.43% | 100 | 40億5848万 | +2.24% | 54.17 | 0.5 |
| 10/26 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 300 | 40億4091万 | +2.37% | 53.94 | 0.5 |
| 10/22 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 100 | 40億4091万 | +2.31% | 53.94 | 0.5 |
| 10/21 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 100 | 40億4091万 | +2.19% | 53.94 | 0.5 |
| 10/19 | 3,350 | 3,450 | 3,350 | 3,450 | +4.7% | 400 | 40億4091万 | +2.04% | 53.94 | 0.5 |
| 10/15 | 3,295 | 3,295 | 3,295 | 3,295 | -0.15% | 200 | 38億5936万 | -2.77% | 51.51 | 0.48 |
| 10/14 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 100 | 38億6522万 | -3.03% | 51.59 | 0.48 |
| 10/13 | 3,350 | 3,350 | 3,300 | 3,300 | -5.44% | 500 | 38億6522万 | -3.42% | 51.59 | 0.48 |
| 10/07 | 3,490 | 3,490 | 3,490 | 3,490 | +1.45% | 100 | 40億8776万 | +1.66% | 54.56 | 0.51 |
| 10/06 | 3,440 | 3,440 | 3,440 | 3,440 | +5.52% | 200 | 40億2920万 | -0.03% | 53.78 | 0.5 |
| 09/29 | 3,400 | 3,400 | 3,260 | 3,260 | -9.44% | 900 | 38億1837万 | -5.59% | 50.97 | 0.47 |
| 09/28 | 3,500 | 3,600 | 3,500 | 3,600 | +2.86% | 400 | 42億1660万 | +3.81% | 56.28 | 0.52 |
| 09/25 | 3,500 | 3,500 | 3,500 | 3,500 | -2.64% | 100 | 40億9948万 | +0.86% | 54.72 | 0.51 |
| 09/24 | 3,595 | 3,595 | 3,595 | 3,595 | 0% | 200 | 42億1075万 | +3.36% | 56.2 | 0.52 |
| 09/16 | 3,595 | 3,595 | 3,595 | 3,595 | +10.79% | 700 | 42億1075万 | +3.19% | 56.2 | 0.52 |
| 09/11 | 3,270 | 3,270 | 3,245 | 3,245 | -0.76% | 200 | 38億80万 | -6.94% | 50.73 | 0.47 |
| 09/09 | 3,270 | 3,270 | 3,130 | 3,270 | +2.19% | 700 | 38億3008万 | -6.76% | 51.12 | 0.47 |
| 09/08 | 3,200 | 3,200 | 3,200 | 3,200 | +2.24% | 200 | 37億4809万 | -9.12% | 50.03 | 0.46 |
| 09/07 | 3,200 | 3,200 | 3,130 | 3,130 | -7.67% | 400 | 36億6610万 | -11.43% | 48.93 | 0.45 |
| 09/04 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 200 | 39億7063万 | -4.56% | 53 | 0.49 |
| 09/03 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 400 | 39億7063万 | -4.69% | 53 | 0.49 |
| 09/02 | 3,390 | 3,390 | 3,390 | 3,390 | -2.59% | 100 | 39億7063万 | -4.99% | 53 | 0.49 |
| 08/28 | 3,480 | 3,480 | 3,480 | 3,480 | 0% | 100 | 40億7605万 | -2.93% | 54.41 | 0.5 |
| 08/27 | 3,480 | 3,480 | 3,480 | 3,480 | +12.26% | 100 | 40億7605万 | -3.09% | 54.41 | 0.5 |
| 08/25 | 2,950 | 3,200 | 2,950 | 3,100 | +3.58% | 1,400 | 36億3096万 | -13.84% | 48.47 | 0.45 |
| 08/24 | 3,365 | 3,550 | 2,990 | 2,993 | -14.61% | 2,600 | 35億564万 | -17.3% | 46.79 | 0.43 |
| 08/21 | 3,550 | 3,550 | 3,505 | 3,505 | -1.41% | 800 | 41億533万 | -3.92% | 54.8 | 0.51 |
| 08/20 | 3,555 | 3,555 | 3,555 | 3,555 | -0.42% | 200 | 41億6390万 | -2.82% | 55.58 | 0.52 |
| 08/18 | 3,570 | 3,570 | 3,570 | 3,570 | -1.92% | 200 | 41億8146万 | -2.65% | 55.81 | 0.52 |
| 08/14 | 3,640 | 3,640 | 3,640 | 3,640 | -0.27% | 100 | 42億6345万 | -1.09% | 56.91 | 0.53 |
| 08/12 | 3,600 | 3,650 | 3,600 | 3,650 | 0% | 400 | 42億7517万 | -1.08% | 57.06 | 0.53 |
| 08/11 | 3,695 | 3,800 | 3,650 | 3,650 | -1.22% | 1,000 | 42億7517万 | -1.27% | 57.06 | 0.53 |
| 08/10 | 3,700 | 3,700 | 3,695 | 3,695 | -0.14% | 300 | 43億2787万 | -0.24% | 57.77 | 0.54 |
| 08/07 | 3,800 | 3,800 | 3,700 | 3,700 | -0.94% | 500 | 43億3373万 | -0.27% | 57.85 | 0.54 |
| 08/05 | 3,665 | 3,735 | 3,665 | 3,735 | +2.47% | 300 | 43億7473万 | +0.54% | 58.39 | 0.54 |
| 08/04 | 3,615 | 3,645 | 3,615 | 3,645 | 0% | 200 | 42億6931万 | -1.99% | 56.99 | 0.53 |
| 08/03 | 3,770 | 3,770 | 3,645 | 3,645 | -1.49% | 400 | 42億6931万 | -2.07% | 56.99 | 0.53 |
| 07/30 | 3,815 | 3,840 | 3,700 | 3,700 | -1.2% | 400 | 43億3373万 | -0.75% | 57.85 | 0.54 |
| 07/28 | 3,745 | 3,745 | 3,745 | 3,745 | +1.9% | 100 | 43億8644万 | +0.16% | 58.55 | 0.54 |
| 07/27 | 3,740 | 3,795 | 3,675 | 3,675 | -1.47% | 500 | 43億445万 | -1.87% | 57.46 | 0.53 |
| 07/24 | 3,840 | 3,840 | 3,660 | 3,730 | +2.75% | 1,100 | 43億6887万 | -0.67% | 58.32 | 0.54 |
| 07/23 | 3,530 | 3,630 | 3,530 | 3,630 | +2.83% | 1,000 | 42億5174万 | -3.41% | 56.75 | 0.53 |
| 07/22 | 3,580 | 3,600 | 3,530 | 3,530 | -1.12% | 900 | 41億3461万 | -6.32% | 55.19 | 0.51 |
| 07/21 | 3,570 | 3,590 | 3,570 | 3,570 | +1.28% | 900 | 41億8146万 | -5.63% | 55.81 | 0.52 |
| 07/16 | 3,580 | 3,600 | 3,525 | 3,525 | -3.42% | 600 | 41億2876万 | -7.14% | 55.11 | 0.51 |
| 07/15 | 3,810 | 3,810 | 3,650 | 3,650 | -4.33% | 1,300 | 42億7517万 | -4.27% | 57.06 | 0.53 |
| 07/14 | 3,675 | 3,815 | 3,675 | 3,815 | +4.52% | 200 | 44億6843万 | -0.26% | 59.64 | 0.55 |
| 07/13 | 3,790 | 3,790 | 3,650 | 3,650 | 0% | 600 | 42億7517万 | -4.77% | 57.06 | 0.53 |
| 07/10 | 3,630 | 3,650 | 3,630 | 3,650 | +0.55% | 200 | 42億7517万 | -5.1% | 57.06 | 0.53 |
| 07/09 | 3,650 | 3,650 | 3,490 | 3,630 | -2.42% | 1,700 | 42億5174万 | -5.89% | 56.75 | 0.53 |
| 07/08 | 3,780 | 3,780 | 3,720 | 3,720 | -0.8% | 1,000 | 43億5716万 | -3.93% | 58.16 | 0.54 |
| 07/07 | 3,750 | 3,750 | 3,750 | 3,750 | -0.53% | 1,000 | 43億9230万 | -3.43% | 58.63 | 0.54 |
| 07/06 | 3,765 | 3,795 | 3,765 | 3,770 | -3.33% | 800 | 44億1572万 | -3.16% | 58.94 | 0.55 |
| 07/02 | 3,900 | 3,915 | 3,900 | 3,900 | +0.52% | 800 | 45億6799万 | 0% | 60.97 | 0.56 |
| 07/01 | 3,875 | 3,880 | 3,875 | 3,880 | +1.31% | 1,100 | 45億4456万 | -0.61% | 60.66 | 0.56 |
| 06/25 | 3,850 | 3,850 | 3,830 | 3,830 | -0.26% | 400 | 44億8600万 | -2.15% | 59.88 | 0.55 |
| 06/24 | 3,840 | 3,840 | 3,835 | 3,840 | -0.13% | 600 | 44億9771万 | -2.19% | 60.04 | 0.56 |
| 06/23 | 3,845 | 3,845 | 3,845 | 3,845 | +0.65% | 200 | 45億357万 | -2.36% | 60.11 | 0.56 |
| 06/22 | 3,800 | 3,820 | 3,800 | 3,820 | -0.52% | 700 | 44億7428万 | -3.49% | 59.72 | 0.55 |
| 06/19 | 3,700 | 3,840 | 3,700 | 3,840 | +3.64% | 400 | 44億9771万 | -3.35% | 60.04 | 0.56 |
| 06/17 | 3,705 | 3,705 | 3,705 | 3,705 | -2.76% | 500 | 43億3959万 | -6.89% | 57.92 | 0.54 |
| 06/16 | 3,900 | 3,900 | 3,810 | 3,810 | -3.91% | 500 | 44億6257万 | -4.3% | 59.57 | 0.55 |
| 06/15 | 3,965 | 3,965 | 3,965 | 3,965 | +1.8% | 200 | 46億4412万 | -0.23% | 61.99 | 0.57 |
| 06/10 | 3,865 | 3,895 | 3,865 | 3,895 | -1.02% | 200 | 45億6213万 | -1.72% | 60.9 | 0.56 |
| 06/05 | 3,935 | 3,935 | 3,935 | 3,935 | +3.55% | 100 | 46億898万 | -0.43% | 61.52 | 0.57 |
| 06/04 | 3,830 | 3,830 | 3,760 | 3,800 | -2.19% | 800 | 44億5086万 | -3.63% | 59.41 | 0.55 |
| 06/03 | 3,900 | 3,900 | 3,885 | 3,885 | -0.38% | 300 | 45億5042万 | -1.42% | 60.74 | 0.56 |
| 06/02 | 3,950 | 3,950 | 3,900 | 3,900 | 0% | 1,800 | 45億6799万 | -0.89% | 60.97 | 0.56 |
| 06/01 | 3,920 | 3,920 | 3,900 | 3,900 | -1.27% | 500 | 45億6799万 | -0.79% | 60.97 | 0.56 |
| 06/01 | 株式併合 5→1 |
| 05/28 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 200 | 46億2655万 | +0.69% | 61.76 | 0.57 |
| 05/27 | 4,280 | 4,280 | 3,865 | 3,950 | -1.25% | 700 | 46億2655万 | +1% | 61.76 | 0.57 |
| 05/26 | 4,000 | 4,000 | 3,975 | 4,000 | +0.63% | 800 | 46億8512万 | +2.59% | 62.54 | 0.58 |
| 05/25 | 3,975 | 3,975 | 3,975 | 3,975 | +1.27% | 200 | 46億5583万 | +2.32% | 62.15 | 0.58 |
| 05/20 | 4,050 | 4,075 | 3,925 | 3,925 | -2% | 1,400 | 45億9727万 | +1.34% | 61.37 | 0.57 |
| 05/19 | 4,000 | 4,005 | 4,000 | 4,005 | +0.13% | 400 | 46億9097万 | +3.76% | 62.62 | 0.58 |
| 05/18 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 200 | 46億8512万 | +4.06% | 62.54 | 0.58 |
| 05/14 | 3,935 | 4,000 | 3,935 | 4,000 | +1.65% | 400 | 46億8512万 | +4.52% | 62.54 | 0.58 |
| 05/13 | 3,935 | 3,935 | 3,935 | 3,935 | -1.63% | 200 | 46億898万 | +3.5% | 61.53 | 0.57 |
| 05/12 | 4,000 | 4,000 | 4,000 | 4,000 | -3.61% | 600 | 46億8512万 | +5.79% | 62.54 | 0.58 |
| 05/11 | 4,000 | 4,150 | 4,000 | 4,150 | +0.61% | 800 | 48億6081万 | +10.46% | 64.89 | 0.6 |
