株価チャート
2015/03/27~2015/08/25
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 |
---|
2016 | 9/1, 株式併合 2.5→1 |
2015 |
08/25 | 323 | 358 | 320 | 348 | 0% | 16,000 | 28億9507万 | -16.87% | 11.63 | 0.27 |
08/24 | 398 | 398 | 345 | 348 | -14.2% | 16,800 | 28億9507万 | -17.65% | 11.63 | 0.27 |
08/21 | 413 | 413 | 398 | 405 | 0% | 5,200 | 33億7412万 | -4.71% | 13.55 | 0.31 |
08/20 | 415 | 415 | 405 | 405 | -4.71% | 5,200 | 33億7412万 | -4.93% | 13.55 | 0.31 |
08/19 | 418 | 425 | 418 | 425 | -0.58% | 800 | 35億4074万 | -0.47% | 14.22 | 0.33 |
08/18 | 425 | 428 | 425 | 428 | 0% | 1,200 | 35億6157万 | +0.12% | 14.3 | 0.33 |
08/13 | 403 | 428 | 400 | 428 | +4.91% | 4,000 | 35億6157万 | +0.12% | 14.3 | 0.33 |
08/12 | 410 | 410 | 408 | 408 | -0.61% | 3,200 | 33億9494万 | -4.79% | 13.63 | 0.32 |
08/11 | 415 | 415 | 410 | 410 | -1.2% | 4,400 | 34億1577万 | -4.65% | 13.72 | 0.32 |
08/10 | 418 | 420 | 415 | 415 | -1.78% | 5,600 | 34億5743万 | -3.94% | 13.89 | 0.32 |
08/07 | 425 | 425 | 420 | 423 | -0.59% | 4,000 | 35億1991万 | -2.65% | 14.14 | 0.33 |
08/06 | 425 | 425 | 425 | 425 | -0.58% | 400 | 35億4074万 | -2.3% | 14.22 | 0.33 |
08/05 | 425 | 433 | 425 | 428 | -1.72% | 2,800 | 35億6157万 | -2.17% | 14.3 | 0.33 |
08/04 | 435 | 435 | 435 | 435 | 0% | 1,200 | 36億2405万 | -0.68% | 14.56 | 0.34 |
08/03 | 435 | 435 | 435 | 435 | +1.16% | 800 | 36億2405万 | -0.91% | 14.56 | 0.34 |
07/31 | 430 | 430 | 430 | 430 | +1.18% | 400 | 35億8240万 | -2.49% | 14.39 | 0.33 |
07/30 | 428 | 428 | 425 | 425 | +0.59% | 1,600 | 35億4074万 | -3.85% | 14.22 | 0.33 |
07/28 | 423 | 423 | 423 | 423 | 0% | 400 | 35億1991万 | -4.84% | 14.14 | 0.33 |
07/27 | 423 | 423 | 423 | 423 | 0% | 800 | 35億1991万 | -5.06% | 14.14 | 0.33 |
07/24 | 425 | 433 | 423 | 423 | -1.17% | 4,000 | 35億1991万 | -5.48% | 14.14 | 0.33 |
07/23 | 430 | 430 | 425 | 428 | -1.16% | 3,200 | 35億6157万 | -4.79% | 14.3 | 0.33 |
07/22 | 433 | 433 | 433 | 433 | 0% | 3,600 | 36億322万 | -3.89% | 14.47 | 0.34 |
07/21 | 435 | 435 | 433 | 433 | 0% | 2,000 | 36億322万 | -4.31% | 14.47 | 0.34 |
07/17 | 440 | 440 | 428 | 433 | -1.14% | 5,200 | 36億322万 | -4.74% | 14.47 | 0.34 |
07/16 | 440 | 440 | 430 | 438 | -1.13% | 8,000 | 36億4488万 | -3.85% | 14.64 | 0.34 |
07/15 | 438 | 445 | 433 | 443 | +2.31% | 10,800 | 36億8654万 | -2.96% | 14.81 | 0.34 |
07/14 | 428 | 445 | 428 | 433 | +1.17% | 8,000 | 36億322万 | -5.57% | 14.47 | 0.34 |
07/13 | 428 | 428 | 428 | 428 | -0.58% | 2,800 | 35億6157万 | -6.86% | 14.3 | 0.33 |
07/10 | 423 | 430 | 423 | 430 | +1.18% | 8,400 | 35億8240万 | -6.72% | 14.39 | 0.33 |
07/09 | 408 | 438 | 388 | 425 | -1.16% | 25,600 | 35億4074万 | -8.21% | 14.22 | 0.33 |
07/08 | 458 | 458 | 430 | 430 | -6.52% | 16,000 | 35億8240万 | -7.53% | 14.39 | 0.33 |
07/07 | 460 | 460 | 460 | 460 | +0.55% | 1,200 | 38億3233万 | -1.5% | 15.39 | 0.36 |
07/06 | 448 | 458 | 448 | 458 | +0.55% | 4,400 | 38億1150万 | -2.03% | 15.31 | 0.36 |
07/03 | 460 | 463 | 455 | 455 | -2.15% | 5,200 | 37億9067万 | -2.78% | 15.22 | 0.35 |
07/02 | 460 | 465 | 460 | 465 | +2.76% | 7,200 | 38億7399万 | -0.64% | 15.56 | 0.36 |
07/01 | 453 | 453 | 453 | 453 | 0% | 1,200 | 37億6985万 | -3.31% | 15.14 | 0.35 |
06/30 | 450 | 455 | 450 | 453 | -0.55% | 4,000 | 37億6985万 | -3.72% | 15.14 | 0.35 |
06/29 | 458 | 460 | 455 | 455 | -2.67% | 11,200 | 37億9067万 | -3.4% | 15.22 | 0.35 |
06/26 | 470 | 470 | 468 | 468 | -1.58% | 3,200 | 38億9481万 | -0.95% | 15.64 | 0.36 |
06/25 | 470 | 475 | 470 | 475 | +2.15% | 6,000 | 39億5730万 | +0.64% | 15.89 | 0.37 |
06/24 | 468 | 470 | 465 | 465 | -1.06% | 7,200 | 38億7399万 | -1.48% | 15.56 | 0.36 |
06/23 | 468 | 473 | 460 | 470 | +1.62% | 6,400 | 39億1564万 | -0.42% | 15.73 | 0.36 |
06/22 | 460 | 463 | 460 | 463 | 0% | 1,600 | 38億5316万 | -2.22% | 15.48 | 0.36 |
06/19 | 465 | 465 | 460 | 463 | -0.54% | 7,200 | 38億5316万 | -2.43% | 15.48 | 0.36 |
06/18 | 478 | 478 | 465 | 465 | -1.06% | 6,000 | 38億7399万 | -2.11% | 15.56 | 0.36 |
06/17 | 478 | 480 | 470 | 470 | -1.57% | 4,000 | 39億1564万 | -1.26% | 15.73 | 0.36 |
06/16 | 478 | 498 | 473 | 478 | +0.53% | 20,400 | 39億7813万 | +0.1% | 15.98 | 0.37 |
06/15 | 468 | 475 | 468 | 475 | +2.7% | 1,600 | 39億5730万 | -0.21% | 15.89 | 0.37 |
06/12 | 465 | 468 | 460 | 463 | -0.54% | 4,800 | 38億5316万 | -2.63% | 15.48 | 0.36 |
06/11 | 478 | 478 | 463 | 465 | -2.62% | 22,000 | 38億7399万 | -2.11% | 15.56 | 0.36 |
06/10 | 473 | 478 | 473 | 478 | +0.53% | 14,800 | 39億7813万 | +0.53% | 15.98 | 0.37 |
06/09 | 478 | 483 | 473 | 475 | 0% | 11,200 | 39億5730万 | 0% | 15.89 | 0.37 |
06/08 | 470 | 475 | 470 | 475 | +1.06% | 2,000 | 39億5730万 | 0% | 15.89 | 0.37 |
06/05 | 475 | 475 | 470 | 470 | -1.05% | 4,400 | 39億1564万 | -1.05% | 15.73 | 0.36 |
06/04 | 475 | 475 | 475 | 475 | 0% | 800 | 39億5730万 | -0.21% | 15.89 | 0.37 |
06/03 | 475 | 475 | 475 | 475 | 0% | 1,600 | 39億5730万 | 0% | 15.89 | 0.37 |
06/02 | 475 | 483 | 475 | 475 | +0.53% | 7,200 | 39億5730万 | +0.42% | 15.89 | 0.37 |
06/01 | 473 | 473 | 470 | 473 | +0.53% | 2,400 | 39億3647万 | +0.11% | 15.81 | 0.37 |
05/29 | 468 | 470 | 465 | 470 | +1.08% | 6,800 | 39億1564万 | 0% | 15.73 | 0.36 |
05/28 | 480 | 480 | 465 | 465 | -3.63% | 21,200 | 38億7399万 | -0.64% | 15.56 | 0.36 |
05/27 | 483 | 485 | 478 | 483 | +1.05% | 6,800 | 40億1978万 | +3.32% | 16.15 | 0.37 |
05/26 | 480 | 480 | 475 | 478 | -0.52% | 2,800 | 39億7813万 | +2.69% | 15.98 | 0.37 |
05/25 | 478 | 483 | 475 | 480 | -0.52% | 7,200 | 39億9895万 | +3.67% | 16.06 | 0.37 |
05/22 | 475 | 483 | 475 | 483 | +2.12% | 3,200 | 40億1978万 | +4.44% | 16.15 | 0.37 |
05/21 | 483 | 483 | 470 | 473 | -0.53% | 4,400 | 39億3647万 | +2.72% | 15.81 | 0.37 |
05/20 | 475 | 483 | 473 | 475 | -1.55% | 4,000 | 39億5730万 | +3.26% | 15.9 | 0.37 |
05/19 | 488 | 488 | 468 | 483 | +0.52% | 10,400 | 40億1978万 | +4.89% | 16.15 | 0.37 |
05/18 | 493 | 493 | 478 | 480 | -2.04% | 5,200 | 39億9895万 | +4.58% | 16.06 | 0.37 |
05/15 | 495 | 508 | 485 | 490 | -1.51% | 41,200 | 40億8227万 | +6.75% | 16.4 | 0.38 |
05/14 | 488 | 508 | 483 | 498 | +2.58% | 36,400 | 41億4475万 | +8.86% | 16.65 | 0.39 |
05/13 | 460 | 490 | 460 | 485 | +5.43% | 36,800 | 40億4061万 | +6.59% | 16.23 | 0.38 |
05/12 | 460 | 463 | 455 | 460 | +0.55% | 2,400 | 38億3233万 | +1.32% | 15.39 | 0.36 |
05/11 | 460 | 463 | 458 | 458 | -0.54% | 2,000 | 38億1150万 | +0.99% | 15.31 | 0.36 |
05/08 | 463 | 463 | 460 | 460 | -2.13% | 5,600 | 38億3233万 | +1.55% | 15.39 | 0.36 |
05/07 | 468 | 473 | 465 | 470 | -1.05% | 5,200 | 39億1564万 | +3.98% | 15.73 | 0.36 |
05/01 | 465 | 475 | 465 | 475 | +0.53% | 10,400 | 39億5730万 | +5.32% | 15.9 | 0.37 |
04/30 | 480 | 483 | 473 | 473 | -2.07% | 9,600 | 39億3647万 | +5% | 15.81 | 0.37 |
04/28 | 498 | 508 | 483 | 483 | +1.05% | 59,600 | 40億1978万 | +7.46% | 16.15 | 0.37 |
04/27 | 475 | 525 | 460 | 478 | +5.52% | 258,800 | 39億7813万 | +6.35% | 15.98 | 0.37 |
04/24 | 440 | 453 | 435 | 453 | +4.02% | 31,200 | 37億6985万 | +1.23% | 15.14 | 0.35 |
04/23 | 443 | 443 | 435 | 435 | -0.57% | 9,600 | 36億2405万 | -2.68% | 14.56 | 0.34 |
04/22 | 425 | 475 | 423 | 438 | +2.94% | 201,600 | 36億4488万 | -1.91% | 14.64 | 0.34 |
04/21 | 425 | 430 | 425 | 425 | -1.73% | 4,000 | 35億4074万 | -4.71% | 14.22 | 0.33 |
04/20 | 433 | 433 | 428 | 433 | 0% | 2,000 | 36億322万 | -2.81% | 14.47 | 0.34 |
04/17 | 430 | 433 | 428 | 433 | -0.57% | 4,800 | 36億322万 | -2.81% | 14.47 | 0.34 |
04/16 | 435 | 435 | 428 | 435 | 0% | 8,800 | 36億2405万 | -2.03% | 14.56 | 0.34 |
04/15 | 443 | 443 | 433 | 435 | -1.69% | 8,000 | 36億2405万 | -1.81% | 14.56 | 0.34 |
04/14 | 445 | 455 | 443 | 443 | -0.56% | 16,400 | 36億8654万 | +0.11% | 14.81 | 0.34 |
04/13 | 445 | 450 | 440 | 445 | -5.32% | 45,600 | 37億736万 | +0.91% | 14.89 | 0.35 |
04/10 | 468 | 473 | 463 | 470 | +0.53% | 19,600 | 39億1564万 | +6.82% | 15.73 | 0.36 |
04/09 | 465 | 468 | 460 | 468 | +0.54% | 15,200 | 38億9481万 | +6.74% | 15.64 | 0.36 |
04/08 | 463 | 468 | 463 | 465 | +0.54% | 7,200 | 38億7399万 | +6.65% | 15.56 | 0.36 |
04/07 | 458 | 468 | 455 | 463 | +1.09% | 19,200 | 38億5316万 | +6.57% | 15.48 | 0.36 |
04/06 | 448 | 463 | 448 | 458 | +2.81% | 29,200 | 38億1150万 | +5.66% | 15.31 | 0.36 |
04/03 | 443 | 448 | 440 | 445 | +0.56% | 8,400 | 37億736万 | +3.01% | 14.89 | 0.35 |
04/02 | 450 | 453 | 438 | 443 | -1.12% | 24,400 | 36億8654万 | +2.67% | 14.81 | 0.34 |
04/01 | 450 | 453 | 443 | 448 | -0.56% | 24,800 | 37億2819万 | +4.07% | 14.97 | 0.35 |
03/31 | 470 | 518 | 448 | 450 | +1.12% | 354,000 | 37億4902万 | +5.14% | 15.06 | 0.35 |
03/30 | 445 | 448 | 435 | 445 | -1.11% | 31,600 | 37億736万 | +4.22% | 14.89 | 0.35 |
03/27 | 433 | 453 | 433 | 450 | +2.86% | 30,000 | 37億4902万 | +5.88% | 15.06 | 0.35 |