株価チャート
2015/06/11～2015/11/05
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 | 6/1, 株式併合 5→1 |
| 2015 |
| 11/05 | 1,325 | 1,325 | 1,255 | 1,255 | -6.34% | 12,800 | 72億6695万 | -14.51% | 44.82 | 4.61 |
| 11/04 | 1,360 | 1,380 | 1,315 | 1,340 | -1.47% | 7,400 | 77億5913万 | -9.21% | 47.86 | 4.92 |
| 11/02 | 1,410 | 1,410 | 1,330 | 1,360 | -2.51% | 4,600 | 78億7494万 | -8.17% | 48.57 | 5 |
| 10/30 | 1,410 | 1,430 | 1,380 | 1,395 | -3.13% | 5,600 | 80億7760万 | -6.06% | 49.82 | 5.12 |
| 10/29 | 1,470 | 1,470 | 1,375 | 1,440 | -2.37% | 7,800 | 83億3817万 | -3.16% | 51.43 | 5.29 |
| 10/28 | 1,465 | 1,480 | 1,465 | 1,475 | -1.99% | 1,600 | 85億4084万 | -0.87% | 52.68 | 5.42 |
| 10/27 | 1,485 | 1,505 | 1,470 | 1,505 | +1.35% | 1,000 | 87億1455万 | +1.14% | 53.75 | 5.53 |
| 10/26 | 1,525 | 1,525 | 1,485 | 1,485 | 0% | 4,200 | 85億9874万 | -0.07% | 53.04 | 5.46 |
| 10/23 | 1,485 | 1,490 | 1,485 | 1,485 | -0.34% | 1,000 | 85億9874万 | +0.07% | 53.04 | 5.46 |
| 10/22 | 1,475 | 1,490 | 1,465 | 1,490 | -0.67% | 2,400 | 86億2769万 | +0.47% | 53.22 | 5.47 |
| 10/21 | 1,505 | 1,505 | 1,500 | 1,500 | 0% | 1,600 | 86億8560万 | +1.21% | 53.57 | 5.51 |
| 10/20 | 1,525 | 1,525 | 1,500 | 1,500 | -1.96% | 6,000 | 86億8560万 | +1.28% | 53.57 | 5.51 |
| 10/19 | 1,545 | 1,545 | 1,525 | 1,530 | -0.33% | 1,800 | 88億5931万 | +3.31% | 54.64 | 5.62 |
| 10/16 | 1,600 | 1,600 | 1,535 | 1,535 | -1.6% | 3,200 | 88億8826万 | +3.86% | 54.82 | 5.64 |
| 10/15 | 1,620 | 1,675 | 1,555 | 1,560 | -3.7% | 19,200 | 90億3302万 | +5.62% | 55.72 | 5.73 |
| 10/14 | 1,600 | 1,620 | 1,545 | 1,620 | +1.25% | 8,400 | 93億8044万 | +10.13% | 57.86 | 5.95 |
| 10/13 | 1,545 | 1,605 | 1,530 | 1,600 | +3.23% | 4,400 | 92億6464万 | +9.14% | 57.14 | 5.88 |
| 10/09 | 1,540 | 1,565 | 1,510 | 1,550 | +2.65% | 8,600 | 89億7512万 | +6.16% | 55.36 | 5.69 |
| 10/08 | 1,485 | 1,515 | 1,475 | 1,510 | +3.07% | 6,000 | 87億4350万 | +3.42% | 53.93 | 5.55 |
| 10/07 | 1,430 | 1,505 | 1,430 | 1,465 | +0.69% | 2,600 | 84億8293万 | -0.07% | 52.32 | 5.38 |
| 10/06 | 1,480 | 1,500 | 1,455 | 1,455 | +1.39% | 1,600 | 84億2503万 | -1.49% | 51.97 | 5.35 |
| 10/05 | 1,435 | 1,435 | 1,435 | 1,435 | +2.5% | 200 | 83億922万 | -3.76% | 51.25 | 5.27 |
| 10/02 | 1,400 | 1,415 | 1,385 | 1,400 | -1.06% | 1,400 | 81億656万 | -6.04% | 50 | 5.14 |
| 10/01 | 1,415 | 1,415 | 1,415 | 1,415 | +0.71% | 400 | 81億9341万 | -4.84% | 50.54 | 5.2 |
| 09/30 | 1,410 | 1,410 | 1,385 | 1,405 | -2.43% | 2,000 | 81億3551万 | -5.51% | 50.18 | 5.16 |
| 09/29 | 1,435 | 1,440 | 1,400 | 1,440 | -1.71% | 1,600 | 83億3817万 | -3.94% | 51.43 | 5.29 |
| 09/28 | 1,470 | 1,475 | 1,390 | 1,465 | -0.34% | 3,000 | 84億8293万 | -3.3% | 52.32 | 5.38 |
| 09/25 | 1,445 | 1,470 | 1,445 | 1,470 | +1.73% | 1,600 | 85億1188万 | -3.73% | 52.5 | 5.4 |
| 09/24 | 1,450 | 1,450 | 1,445 | 1,445 | -0.69% | 600 | 83億6712万 | -6.05% | 51.61 | 5.31 |
| 09/18 | 1,475 | 1,475 | 1,455 | 1,455 | -1.36% | 400 | 84億2503万 | -5.95% | 51.97 | 5.35 |
| 09/17 | 1,455 | 1,480 | 1,455 | 1,475 | +1.37% | 800 | 85億4084万 | -5.27% | 52.68 | 5.42 |
| 09/16 | 1,455 | 1,455 | 1,430 | 1,455 | +1.39% | 1,000 | 84億2503万 | -7.03% | 51.97 | 5.35 |
| 09/15 | 1,425 | 1,465 | 1,425 | 1,435 | -1.71% | 1,200 | 83億922万 | -8.95% | 51.25 | 5.27 |
| 09/14 | 1,470 | 1,470 | 1,360 | 1,460 | -0.68% | 4,000 | 84億5398万 | -8.18% | 52.14 | 5.36 |
| 09/11 | 1,460 | 1,470 | 1,460 | 1,470 | 0% | 800 | 85億1188万 | -8.24% | 52.5 | 5.4 |
| 09/10 | 1,465 | 1,470 | 1,455 | 1,470 | -2.33% | 1,400 | 85億1188万 | -9.15% | 52.5 | 5.4 |
| 09/09 | 1,480 | 1,505 | 1,455 | 1,505 | +3.79% | 8,000 | 87億1455万 | -7.95% | 53.75 | 5.53 |
| 09/08 | 1,470 | 1,490 | 1,415 | 1,450 | -3.65% | 4,200 | 83億9608万 | -12.12% | 51.79 | 5.33 |
| 09/07 | 1,365 | 1,540 | 1,355 | 1,505 | +5.24% | 9,600 | 87億1455万 | -9.66% | 53.75 | 5.53 |
| 09/04 | 1,450 | 1,500 | 1,365 | 1,430 | -3.7% | 11,200 | 82億8027万 | -14.88% | 51.07 | 5.25 |
| 09/03 | 1,505 | 1,505 | 1,480 | 1,485 | +2.06% | 5,000 | 85億9874万 | -12.6% | 53.04 | 5.46 |
| 09/02 | 1,495 | 1,555 | 1,455 | 1,455 | -6.13% | 13,400 | 84億2503万 | -15.16% | 51.97 | 5.35 |
| 09/01 | 1,650 | 1,655 | 1,530 | 1,550 | -5.78% | 19,800 | 89億7512万 | -10.71% | 55.36 | 5.69 |
| 08/31 | 1,670 | 1,675 | 1,610 | 1,645 | -6.27% | 23,400 | 95億2520万 | -6.11% | 58.75 | 6.04 |
| 08/28 | 1,930 | 1,945 | 1,685 | 1,755 | -3.04% | 146,800 | 101億6215万 | -0.62% | 62.68 | 6.45 |
| 08/27 | 1,810 | 1,810 | 1,810 | 1,810 | +28.37% | 9,000 | 104億8062万 | +1.8% | 64.64 | 6.65 |
| 08/26 | 1,400 | 1,425 | 1,310 | 1,410 | +6.42% | 9,800 | 81億6446万 | -21.19% | 50.36 | 5.18 |
| 08/25 | 1,275 | 1,430 | 1,230 | 1,325 | -5.36% | 16,600 | 76億7228万 | -27.12% | 47.32 | 4.87 |
| 08/24 | 1,600 | 1,635 | 1,400 | 1,400 | -18.6% | 23,800 | 81億656万 | -24.41% | 50 | 5.14 |
| 08/21 | 1,740 | 1,745 | 1,680 | 1,720 | -6.01% | 9,600 | 99億5948万 | -8.66% | 61.43 | 6.32 |
| 08/20 | 1,730 | 1,850 | 1,720 | 1,830 | +4.27% | 9,600 | 105億9643万 | -3.79% | 65.36 | 6.72 |
| 08/19 | 1,760 | 1,775 | 1,750 | 1,755 | -0.28% | 3,600 | 101億6215万 | -8.36% | 62.68 | 6.45 |
| 08/18 | 1,630 | 1,760 | 1,630 | 1,760 | +5.39% | 13,800 | 101億9110万 | -8.9% | 62.86 | 6.47 |
| 08/17 | 1,675 | 1,695 | 1,665 | 1,670 | -1.18% | 6,800 | 96億6996万 | -14.23% | 59.64 | 6.13 |
| 08/14 | 1,675 | 1,730 | 1,645 | 1,690 | +0.9% | 9,400 | 97億8577万 | -13.91% | 60.36 | 6.21 |
| 08/13 | 1,735 | 1,740 | 1,670 | 1,675 | -4.29% | 10,400 | 96億9892万 | -15.53% | 59.82 | 6.15 |
| 08/12 | 1,740 | 1,775 | 1,740 | 1,750 | -1.69% | 3,600 | 101億3320万 | -13.28% | 62.5 | 6.43 |
| 08/11 | 1,825 | 1,825 | 1,765 | 1,780 | +1.42% | 3,200 | 103億691万 | -12.53% | 63.57 | 6.54 |
| 08/10 | 1,850 | 1,850 | 1,755 | 1,755 | -6.65% | 14,000 | 101億6215万 | -14.52% | 62.68 | 6.45 |
| 08/07 | 1,890 | 1,950 | 1,880 | 1,880 | -0.53% | 7,800 | 108億8595万 | -9.4% | 67.14 | 6.91 |
| 08/06 | 1,865 | 1,910 | 1,865 | 1,890 | +0.53% | 5,000 | 109億4385万 | -9.79% | 67.5 | 6.94 |
| 08/05 | 1,865 | 1,890 | 1,865 | 1,880 | +1.35% | 4,400 | 108億8595万 | -10.9% | 67.14 | 6.91 |
| 08/04 | 1,875 | 1,880 | 1,855 | 1,855 | +0.27% | 3,400 | 107億4119万 | -12.75% | 66.25 | 6.81 |
| 08/03 | 1,875 | 1,875 | 1,850 | 1,850 | -2.37% | 6,400 | 107億1224万 | -13.59% | 66.07 | 6.8 |
| 07/31 | 1,920 | 1,920 | 1,880 | 1,895 | +0.26% | 8,000 | 109億7280万 | -12.55% | 67.68 | 6.96 |
| 07/30 | 2,030 | 2,030 | 1,880 | 1,890 | -5.03% | 16,800 | 109億4385万 | -13.74% | 67.5 | 6.94 |
| 07/29 | 1,945 | 2,200 | 1,895 | 1,990 | +2.05% | 80,600 | 115億2289万 | -10.12% | 71.07 | 7.31 |
| 07/28 | 1,965 | 1,990 | 1,850 | 1,950 | -2.01% | 18,600 | 112億9128万 | -12.75% | 69.64 | 7.16 |
| 07/27 | 2,050 | 2,050 | 1,985 | 1,990 | -2.93% | 7,800 | 115億2289万 | -12.02% | 71.07 | 7.31 |
| 07/24 | 2,080 | 2,090 | 1,975 | 2,050 | -1.44% | 15,800 | 118億7032万 | -10.36% | 73.22 | 7.53 |
| 07/23 | 2,130 | 2,145 | 2,080 | 2,080 | -2.58% | 9,800 | 120億4403万 | -10.03% | 74.29 | 7.64 |
| 07/22 | 2,185 | 2,195 | 2,120 | 2,135 | -2.29% | 12,000 | 123億6250万 | -8.96% | 76.25 | 7.84 |
| 07/21 | 2,165 | 2,185 | 2,165 | 2,185 | +0.46% | 5,000 | 126億5202万 | -7.92% | 78.04 | 8.03 |
| 07/17 | 2,180 | 2,185 | 2,160 | 2,175 | -0.23% | 3,800 | 125億9412万 | -9.34% | 77.68 | 7.99 |
| 07/16 | 2,180 | 2,195 | 2,145 | 2,180 | +0.23% | 11,200 | 126億2307万 | -10.55% | 77.86 | 8.01 |
| 07/15 | 2,145 | 2,205 | 2,140 | 2,175 | 0% | 14,400 | 125億9412万 | -12.26% | 77.68 | 7.99 |
| 07/14 | 2,175 | 2,195 | 2,130 | 2,175 | +2.11% | 24,600 | 125億9412万 | -13.93% | 77.68 | 7.99 |
| 07/13 | 2,150 | 2,170 | 2,105 | 2,130 | +2.9% | 15,400 | 123億3355万 | -17.86% | 76.07 | 7.82 |
| 07/10 | 2,155 | 2,185 | 2,060 | 2,070 | -5.69% | 29,200 | 119億8612万 | -23.84% | 73.93 | 7.6 |
| 07/09 | 2,260 | 2,260 | 2,040 | 2,195 | -13.58% | 93,200 | 127億992万 | -21.21% | 78.4 | 8.06 |
| 07/08 | 2,300 | 2,590 | 2,235 | 2,540 | +15.98% | 277,600 | 147億761万 | -9.54% | 90.72 | 9.33 |
| 07/07 | 2,230 | 2,265 | 2,185 | 2,190 | -1.79% | 13,000 | 126億8097万 | -21.36% | 78.22 | 8.05 |
| 07/06 | 2,275 | 2,275 | 2,200 | 2,230 | -2.41% | 8,800 | 129億1259万 | -19.2% | 79.65 | 8.19 |
| 07/03 | 2,290 | 2,330 | 2,275 | 2,285 | -4.79% | 25,400 | 132億3106万 | -15.9% | 81.61 | 8.39 |
| 07/02 | 2,265 | 2,465 | 2,265 | 2,400 | +6.19% | 49,200 | 138億9696万 | -9.84% | 85.72 | 8.82 |
| 07/01 | 2,260 | 2,345 | 2,215 | 2,260 | -0.22% | 17,400 | 130億8630万 | -13.18% | 80.72 | 8.3 |
| 06/30 | 2,230 | 2,290 | 2,150 | 2,265 | +1.57% | 29,000 | 131億1525万 | -11.14% | 80.9 | 8.32 |
| 06/29 | 2,390 | 2,400 | 2,205 | 2,230 | -11.51% | 68,600 | 129億1259万 | -10.62% | 79.65 | 8.19 |
| 06/26 | 2,520 | 2,570 | 2,475 | 2,520 | +1.82% | 32,600 | 145億9180万 | +3.15% | 90 | 9.26 |
| 06/25 | 2,515 | 2,625 | 2,475 | 2,475 | -0.2% | 44,200 | 143億3124万 | +3.99% | 88.4 | 9.09 |
| 06/24 | 2,505 | 2,515 | 2,430 | 2,480 | -1.59% | 45,200 | 143億6019万 | +6.94% | 88.57 | 9.11 |
| 06/23 | 2,570 | 2,600 | 2,510 | 2,520 | -3.82% | 43,200 | 145億9180万 | +11.65% | 90 | 9.26 |
| 06/22 | 2,580 | 2,660 | 2,555 | 2,620 | +0.77% | 30,000 | 151億7084万 | +19.42% | 93.57 | 9.62 |
| 06/19 | 2,680 | 2,715 | 2,525 | 2,600 | -2.99% | 74,200 | 150億5504万 | +22.24% | 92.86 | 9.55 |
| 06/18 | 2,955 | 2,965 | 2,630 | 2,680 | -8.06% | 78,000 | 155億1827万 | +30.03% | 95.72 | 9.85 |
| 06/17 | 2,880 | 3,030 | 2,800 | 2,915 | +3% | 148,400 | 168億7901万 | +46.34% | 104.11 | 10.71 |
| 06/16 | 2,840 | 2,925 | 2,690 | 2,830 | -0.35% | 102,000 | 163億8683万 | +47.86% | 101.07 | 10.4 |
| 06/15 | 2,930 | 2,950 | 2,820 | 2,840 | -9.27% | 156,800 | 164億4473万 | +54.6% | 101.43 | 10.43 |
| 06/12 | 3,250 | 3,585 | 3,105 | 3,130 | -2.95% | 500,000 | 181億2395万 | +77.74% | 111.79 | 11.5 |
| 06/11 | 3,375 | 3,400 | 3,115 | 3,225 | -4.16% | 367,000 | 186億7404万 | +92.65% | 115.18 | 11.85 |
