株価チャート
2015/05/08～2015/09/30
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 |
|---|
| 2017 | 4/1, 株式併合 10→1 |
| 2015 |
| 09/30 | 2,750 | 2,850 | 2,630 | 2,640 | -5.04% | 18,900 | 30億9782万 | +21.88% | 44 | 11.76 |
| 09/29 | 2,650 | 2,780 | 2,540 | 2,780 | +4.12% | 15,900 | 32億6210万 | +29.48% | 46.33 | 12.39 |
| 09/28 | 2,710 | 2,920 | 2,570 | 2,670 | -1.48% | 16,000 | 31億3303万 | +25.59% | 44.5 | 11.9 |
| 09/25 | 2,700 | 2,800 | 2,500 | 2,710 | -2.52% | 31,500 | 31億7996万 | +28.25% | 45.17 | 12.07 |
| 09/24 | 2,800 | 2,990 | 2,710 | 2,780 | +4.51% | 87,100 | 32億6210万 | +32.44% | 46.33 | 12.39 |
| 09/18 | 2,300 | 2,750 | 2,300 | 2,660 | +15.65% | 111,900 | 31億2129万 | +27.64% | 44.33 | 11.85 |
| 09/17 | 2,060 | 2,360 | 2,060 | 2,300 | +12.75% | 24,900 | 26億9886万 | +11% | 38.33 | 10.25 |
| 09/16 | 2,140 | 2,150 | 2,040 | 2,040 | -2.86% | 3,900 | 23億9377万 | -1.88% | 34 | 9.09 |
| 09/15 | 2,100 | 2,100 | 2,040 | 2,100 | 0% | 6,400 | 24億6418万 | +0.57% | 35 | 9.36 |
| 09/14 | 2,130 | 2,180 | 2,070 | 2,100 | -1.41% | 10,500 | 24億6418万 | +0.29% | 35 | 9.36 |
| 09/11 | 1,970 | 2,280 | 1,970 | 2,130 | +7.04% | 18,000 | 24億9938万 | +1.24% | 35.5 | 9.49 |
| 09/10 | 1,940 | 2,000 | 1,930 | 1,990 | +2.05% | 3,300 | 23億3510万 | -5.73% | 33.17 | 8.87 |
| 09/09 | 1,920 | 2,010 | 1,880 | 1,950 | +8.33% | 6,200 | 22億8816万 | -8.32% | 32.5 | 8.69 |
| 09/08 | 1,890 | 1,890 | 1,780 | 1,800 | -4.76% | 3,600 | 21億1215万 | -16.32% | 30 | 8.02 |
| 09/07 | 1,860 | 2,080 | 1,790 | 1,890 | -1.05% | 6,700 | 22億1776万 | -13.5% | 31.5 | 8.42 |
| 09/04 | 1,940 | 1,990 | 1,890 | 1,910 | -2.55% | 4,200 | 22億4123万 | -13.81% | 31.83 | 8.51 |
| 09/03 | 2,030 | 2,030 | 1,930 | 1,960 | +1.55% | 4,600 | 22億9990万 | -13.27% | 32.67 | 8.73 |
| 09/02 | 1,860 | 2,010 | 1,860 | 1,930 | -3.98% | 10,100 | 22億6470万 | -16.16% | 32.17 | 8.6 |
| 09/01 | 2,110 | 2,110 | 2,010 | 2,010 | -5.63% | 7,700 | 23億5857万 | -14.61% | 33.5 | 8.95 |
| 08/31 | 2,100 | 2,130 | 2,080 | 2,130 | +0.95% | 6,900 | 24億9938万 | -11.51% | 35.5 | 9.49 |
| 08/28 | 2,020 | 2,140 | 2,020 | 2,110 | +6.57% | 15,400 | 24億7591万 | -13.88% | 35.17 | 9.4 |
| 08/27 | 2,010 | 2,110 | 1,970 | 1,980 | +0.51% | 18,700 | 23億2337万 | -20.99% | 33 | 8.82 |
| 08/26 | 1,950 | 1,970 | 1,850 | 1,970 | +12.57% | 12,700 | 23億1163万 | -22.68% | 32.83 | 8.78 |
| 08/25 | 1,860 | 1,990 | 1,550 | 1,750 | -6.42% | 32,700 | 20億5348万 | -32.9% | 29.17 | 7.8 |
| 08/24 | 2,030 | 2,100 | 1,810 | 1,870 | -13.43% | 20,000 | 21億9429万 | -30.25% | 31.17 | 8.33 |
| 08/21 | 2,100 | 2,220 | 2,090 | 2,160 | -4.42% | 15,400 | 25億3458万 | -21.23% | 36 | 9.62 |
| 08/20 | 2,300 | 2,300 | 2,210 | 2,260 | -3.42% | 15,500 | 26億5192万 | -18.79% | 37.67 | 10.07 |
| 08/19 | 2,360 | 2,360 | 2,320 | 2,340 | -0.85% | 7,100 | 27億4580万 | -16.61% | 39 | 10.43 |
| 08/18 | 2,400 | 2,410 | 2,350 | 2,360 | -1.67% | 10,800 | 27億6927万 | -16.4% | 39.33 | 10.51 |
| 08/17 | 2,380 | 2,490 | 2,380 | 2,400 | +1.27% | 13,500 | 28億1620万 | -15.49% | 40 | 10.69 |
| 08/14 | 2,390 | 2,450 | 2,330 | 2,370 | -4.05% | 23,700 | 27億8100万 | -16.67% | 39.5 | 10.56 |
| 08/13 | 2,390 | 2,940 | 2,360 | 2,470 | +8.81% | 242,500 | 28億9834万 | -13.36% | 41.17 | 11 |
| 08/12 | 2,300 | 2,300 | 2,260 | 2,270 | +0.89% | 6,500 | 26億6366万 | -20.46% | 37.83 | 10.11 |
| 08/11 | 2,250 | 2,310 | 2,250 | 2,250 | -3.43% | 17,600 | 26億4019万 | -21.6% | 37.5 | 10.02 |
| 08/10 | 2,480 | 2,480 | 2,330 | 2,330 | +0.43% | 20,500 | 27億3406万 | -18.98% | 38.83 | 10.38 |
| 08/07 | 2,370 | 2,370 | 2,300 | 2,320 | -2.52% | 20,100 | 27億2233万 | -19.3% | 38.67 | 10.34 |
| 08/06 | 2,500 | 2,550 | 2,360 | 2,380 | -6.67% | 34,600 | 27億9273万 | -17.27% | 39.67 | 10.6 |
| 08/05 | 2,660 | 2,680 | 2,530 | 2,550 | -3.77% | 15,200 | 29億9222万 | -11.8% | 42.5 | 11.36 |
| 08/04 | 2,690 | 2,800 | 2,600 | 2,650 | -0.38% | 22,700 | 31億956万 | -8.15% | 44.17 | 11.81 |
| 08/03 | 2,460 | 2,700 | 2,420 | 2,660 | -11.92% | 76,700 | 31億2129万 | -7.12% | 44.33 | 11.85 |
| 07/31 | 3,000 | 3,090 | 2,920 | 3,020 | 0% | 26,500 | 35億4372万 | +5.85% | 50.33 | 13.45 |
| 07/30 | 3,140 | 3,160 | 3,020 | 3,020 | -6.21% | 36,500 | 35億4372万 | +6.15% | 50.33 | 13.45 |
| 07/29 | 3,380 | 3,380 | 3,120 | 3,220 | -3.3% | 35,800 | 37億7841万 | +14.8% | 53.66 | 14.35 |
| 07/28 | 3,010 | 3,420 | 2,890 | 3,330 | +3.74% | 73,700 | 39億748万 | +20.92% | 55.5 | 14.84 |
| 07/27 | 3,400 | 3,400 | 3,120 | 3,210 | -8.29% | 60,700 | 37億6667万 | +18.93% | 53.5 | 14.3 |
| 07/24 | 3,090 | 3,500 | 2,990 | 3,500 | +15.13% | 104,500 | 41億696万 | +32.23% | 58.33 | 15.59 |
| 07/23 | 3,150 | 3,240 | 2,940 | 3,040 | -12.39% | 143,800 | 35億6719万 | +17.69% | 50.66 | 13.54 |
| 07/22 | 3,730 | 4,000 | 3,470 | 3,470 | -2.8% | 221,200 | 40億7176万 | +36.67% | 57.83 | 15.46 |
| 07/21 | 3,610 | 3,680 | 3,350 | 3,570 | +5% | 114,400 | 41億8910万 | +44.07% | 59.5 | 15.91 |
| 07/17 | 3,120 | 3,510 | 3,030 | 3,400 | +6.58% | 351,500 | 39億8962万 | +40.79% | 56.66 | 15.15 |
| 07/16 | 2,890 | 3,190 | 2,870 | 3,190 | +13.12% | 180,900 | 37億4320万 | +35.17% | 53.16 | 14.21 |
| 07/15 | 2,820 | 2,830 | 2,670 | 2,820 | +1.44% | 36,400 | 33億904万 | +22.08% | 47 | 12.56 |
| 07/14 | 2,770 | 2,940 | 2,700 | 2,780 | -0.36% | 100,100 | 32億6210万 | +22.2% | 46.33 | 12.39 |
| 07/13 | 2,550 | 2,800 | 2,510 | 2,790 | +12.5% | 97,500 | 32億7384万 | +24.44% | 46.5 | 12.43 |
| 07/10 | 2,630 | 2,630 | 2,450 | 2,480 | -2.75% | 34,900 | 29億1008万 | +12.32% | 41.33 | 11.05 |
| 07/09 | 2,400 | 2,670 | 2,330 | 2,550 | 0% | 66,000 | 29億9222万 | +16.49% | 42.5 | 11.36 |
| 07/08 | 2,700 | 2,770 | 2,380 | 2,550 | -4.14% | 72,500 | 29億9222万 | +17.67% | 42.5 | 11.36 |
| 07/07 | 2,400 | 2,790 | 2,380 | 2,660 | +10.83% | 165,900 | 31億2129万 | +24.07% | 44.33 | 11.85 |
| 07/06 | 2,400 | 2,400 | 2,260 | 2,400 | +3.45% | 29,900 | 28億1620万 | +13.31% | 40 | 10.69 |
| 07/03 | 2,430 | 2,530 | 2,280 | 2,320 | -2.11% | 59,300 | 27億2233万 | +10.37% | 38.67 | 10.34 |
| 07/02 | 2,640 | 2,670 | 2,330 | 2,370 | -12.87% | 104,100 | 27億8100万 | +13.45% | 39.5 | 10.56 |
| 07/01 | 2,600 | 3,100 | 2,540 | 2,720 | +12.86% | 468,800 | 31億9170万 | +31.02% | 45.33 | 12.12 |
| 06/30 | 2,100 | 2,460 | 2,100 | 2,410 | +13.68% | 156,600 | 28億2794万 | +17.45% | 40.17 | 10.74 |
| 06/29 | 2,140 | 2,250 | 2,100 | 2,120 | -11.3% | 69,000 | 24億8764万 | +3.72% | 35.33 | 9.45 |
| 06/26 | 2,580 | 2,740 | 2,280 | 2,390 | -15.25% | 297,300 | 28億447万 | +16.98% | 39.83 | 10.65 |
| 06/25 | 2,160 | 2,820 | 2,090 | 2,820 | +39.6% | 988,600 | 33億904万 | +39.33% | 47 | 12.56 |
| 06/24 | 2,160 | 2,230 | 2,000 | 2,020 | +3.59% | 100,700 | 23億7030万 | +1.61% | 33.67 | 9 |
| 06/23 | 1,940 | 1,950 | 1,910 | 1,950 | +0.52% | 6,900 | 22億8816万 | -1.86% | 32.5 | 8.69 |
| 06/22 | 1,930 | 1,950 | 1,910 | 1,940 | +1.04% | 4,100 | 22億7643万 | -2.51% | 32.33 | 8.64 |
| 06/19 | 1,910 | 1,940 | 1,890 | 1,920 | +1.05% | 6,200 | 22億5296万 | -3.71% | 32 | 8.55 |
| 06/18 | 1,910 | 1,960 | 1,900 | 1,900 | -1.55% | 8,600 | 22億2949万 | -5% | 31.67 | 8.46 |
| 06/17 | 1,940 | 1,950 | 1,880 | 1,930 | -1.03% | 9,800 | 22億6470万 | -4.46% | 32.17 | 8.6 |
| 06/16 | 2,010 | 2,010 | 1,920 | 1,950 | -2.5% | 6,900 | 22億8816万 | -4.55% | 32.5 | 8.69 |
| 06/15 | 1,950 | 2,010 | 1,920 | 2,000 | -0.99% | 20,700 | 23億4683万 | -2.87% | 33.33 | 8.91 |
| 06/12 | 1,990 | 2,290 | 1,990 | 2,020 | +4.12% | 95,700 | 23億7030万 | -2.13% | 33.67 | 9 |
| 06/11 | 1,940 | 1,960 | 1,920 | 1,940 | 0% | 5,700 | 22億7643万 | -6.23% | 32.33 | 8.64 |
| 06/10 | 1,940 | 1,960 | 1,940 | 1,940 | -1.02% | 1,500 | 22億7643万 | -6.82% | 32.33 | 8.64 |
| 06/09 | 1,950 | 1,980 | 1,930 | 1,960 | +0.51% | 3,700 | 22億9990万 | -6.49% | 32.67 | 8.73 |
| 06/08 | 1,990 | 1,990 | 1,930 | 1,950 | -2.01% | 4,800 | 22億8816万 | -8.15% | 32.5 | 8.69 |
| 06/05 | 1,980 | 2,010 | 1,980 | 1,990 | -0.5% | 1,800 | 23億3510万 | -7.36% | 33.17 | 8.87 |
| 06/04 | 2,020 | 2,020 | 1,990 | 2,000 | +0.5% | 4,400 | 23億4683万 | -6.93% | 33.33 | 8.91 |
| 06/03 | 2,000 | 2,010 | 1,970 | 1,990 | -1% | 5,000 | 23億3510万 | -7.4% | 33.17 | 8.87 |
| 06/02 | 2,100 | 2,100 | 1,970 | 2,010 | +1.01% | 14,700 | 23億5857万 | -6.82% | 33.5 | 8.95 |
| 06/01 | 1,970 | 2,010 | 1,930 | 1,990 | 0% | 9,900 | 23億3510万 | -7.78% | 33.17 | 8.87 |
| 05/29 | 2,010 | 2,020 | 1,970 | 1,990 | -2.93% | 11,600 | 23億3510万 | -7.05% | 33.17 | 8.87 |
| 05/28 | 2,130 | 2,130 | 2,030 | 2,050 | -3.76% | 14,500 | 24億551万 | -3.48% | 34.17 | 9.13 |
| 05/27 | 2,150 | 2,180 | 2,100 | 2,130 | -2.74% | 16,700 | 24億9938万 | +1.14% | 35.5 | 9.49 |
| 05/26 | 2,050 | 2,190 | 2,010 | 2,190 | +3.79% | 41,900 | 25億6978万 | +5.19% | 36.5 | 9.76 |
| 05/25 | 1,950 | 2,320 | 1,950 | 2,110 | +11.05% | 307,300 | 24億7591万 | +2.63% | 35.17 | 9.4 |
| 05/22 | 1,910 | 1,930 | 1,880 | 1,900 | -1.55% | 14,400 | 22億2949万 | -6.59% | 31.67 | 8.46 |
| 05/21 | 1,990 | 1,990 | 1,900 | 1,930 | -3.02% | 30,500 | 22億6470万 | -4.46% | 32.17 | 8.6 |
| 05/20 | 2,030 | 2,030 | 1,990 | 1,990 | -1.97% | 13,800 | 23億3510万 | -0.6% | 33.17 | 8.87 |
| 05/19 | 2,070 | 2,070 | 1,990 | 2,030 | -0.49% | 20,700 | 23億8204万 | +2.37% | 33.83 | 9.04 |
| 05/18 | 2,130 | 2,130 | 2,010 | 2,040 | -0.97% | 22,300 | 23億9377万 | +4.08% | 34 | 9.09 |
| 05/15 | 2,010 | 2,100 | 2,010 | 2,060 | -14.52% | 67,000 | 24億1724万 | +6.35% | 34.33 | 9.18 |
| 05/14 | 2,580 | 2,590 | 2,380 | 2,410 | -3.6% | 34,200 | 28億2794万 | +25.91% | 40.17 | 10.74 |
| 05/13 | 2,280 | 2,500 | 2,250 | 2,500 | +6.38% | 55,100 | 29億3354万 | +33.26% | 41.67 | 11.14 |
| 05/12 | 2,220 | 2,620 | 2,220 | 2,350 | +9.81% | 291,000 | 27億5753万 | +28.21% | 39.17 | 10.47 |
| 05/11 | 2,250 | 2,260 | 2,100 | 2,140 | 0% | 27,700 | 25億1111万 | +19.09% | 35.67 | 9.53 |
| 05/08 | 2,170 | 2,200 | 2,110 | 2,140 | -4.89% | 29,100 | 25億1111万 | +20.97% | 35.67 | 9.53 |
