株価チャート
2015/05/26～2015/10/19
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 |
| 10/19 | 808 | 812 | 802 | 805 | +0.25% | 498,800 | 1143億5507万 | -7.79% | 10.84 | 0.7 |
| 10/16 | 819 | 821 | 802 | 803 | -1.59% | 740,700 | 1140億7095万 | -8.23% | 10.81 | 0.7 |
| 10/15 | 806 | 822 | 804 | 816 | +0.49% | 616,600 | 1159億1768万 | -6.96% | 10.99 | 0.71 |
| 10/14 | 803 | 812 | 800 | 812 | +0.87% | 788,700 | 1153億4946万 | -7.62% | 10.93 | 0.7 |
| 10/13 | 820 | 830 | 803 | 805 | -2.42% | 793,800 | 1143億5507万 | -8.73% | 10.84 | 0.7 |
| 10/09 | 812 | 830 | 801 | 825 | +2.23% | 995,400 | 1171億9619万 | -6.78% | 11.11 | 0.71 |
| 10/08 | 824 | 827 | 802 | 807 | -3% | 1,529,700 | 1146億3918万 | -9.22% | 10.87 | 0.7 |
| 10/07 | 828 | 838 | 820 | 832 | -0.12% | 1,128,500 | 1181億9058万 | -7.04% | 11.2 | 0.72 |
| 10/06 | 837 | 840 | 827 | 833 | -0.83% | 1,143,300 | 1183億3263万 | -7.44% | 11.22 | 0.72 |
| 10/05 | 840 | 847 | 826 | 840 | +0.48% | 875,800 | 1193億2703万 | -6.87% | 11.31 | 0.73 |
| 10/02 | 842 | 849 | 830 | 836 | -1.53% | 947,200 | 1187億5880万 | -7.62% | 11.26 | 0.72 |
| 10/01 | 859 | 874 | 826 | 849 | -2.86% | 1,505,300 | 1206億553万 | -6.39% | 11.43 | 0.73 |
| 09/30 | 914 | 929 | 872 | 874 | -5.92% | 1,182,400 | 1241億5693万 | -4.06% | 11.77 | 0.76 |
| 09/29 | 938 | 951 | 918 | 929 | -2.52% | 942,700 | 1319億7001万 | +1.53% | 12.51 | 0.8 |
| 09/28 | 919 | 963 | 917 | 953 | +5.3% | 808,000 | 1353億7935万 | +3.7% | 12.83 | 0.83 |
| 09/25 | 891 | 909 | 882 | 905 | +1% | 739,600 | 1285億6067万 | -1.84% | 12.19 | 0.78 |
| 09/24 | 893 | 915 | 890 | 896 | -1.32% | 585,800 | 1272億8216万 | -3.55% | 12.07 | 0.78 |
| 09/18 | 913 | 920 | 897 | 908 | -2.16% | 551,200 | 1289億8683万 | -3.09% | 12.23 | 0.79 |
| 09/17 | 955 | 955 | 917 | 928 | -2.32% | 510,100 | 1318億2795万 | -1.9% | 12.5 | 0.8 |
| 09/16 | 950 | 956 | 944 | 950 | +1.28% | 795,900 | 1349億5318万 | -0.42% | 12.79 | 0.82 |
| 09/15 | 933 | 952 | 921 | 938 | +1.3% | 625,800 | 1332億4851万 | -2.49% | 12.63 | 0.81 |
| 09/14 | 938 | 951 | 925 | 926 | -0.64% | 491,300 | 1315億4384万 | -4.63% | 12.47 | 0.8 |
| 09/11 | 887 | 940 | 887 | 932 | +3.33% | 636,400 | 1323億9618万 | -5.09% | 12.55 | 0.81 |
| 09/10 | 903 | 910 | 890 | 902 | -1.74% | 534,500 | 1281億3450万 | -9.07% | 12.15 | 0.78 |
| 09/09 | 890 | 919 | 887 | 918 | +7.62% | 675,100 | 1304億739万 | -8.47% | 12.36 | 0.79 |
| 09/08 | 864 | 870 | 849 | 853 | -0.81% | 475,400 | 1211億7375万 | -15.79% | 11.49 | 0.74 |
| 09/07 | 847 | 870 | 847 | 860 | -0.46% | 300,900 | 1221億6815万 | -16.34% | 11.58 | 0.74 |
| 09/04 | 888 | 888 | 857 | 864 | -1.82% | 537,300 | 1227億3637万 | -17.08% | 11.63 | 0.75 |
| 09/03 | 899 | 904 | 878 | 880 | -1.57% | 488,100 | 1250億927万 | -16.43% | 11.85 | 0.76 |
| 09/02 | 903 | 925 | 893 | 894 | -2.51% | 694,500 | 1269億9805万 | -15.9% | 12.04 | 0.77 |
| 09/01 | 950 | 960 | 917 | 917 | -4.08% | 499,600 | 1302億6534万 | -14.46% | 12.35 | 0.79 |
| 08/31 | 950 | 962 | 934 | 956 | +0.63% | 716,300 | 1358億552万 | -11.48% | 12.77 | 0.82 |
| 08/28 | 933 | 956 | 929 | 950 | +6.03% | 783,500 | 1349億5318万 | -12.52% | 12.69 | 0.82 |
| 08/27 | 910 | 917 | 892 | 896 | -0.78% | 748,900 | 1272億8216万 | -18.1% | 11.97 | 0.77 |
| 08/26 | 907 | 919 | 897 | 903 | +0.11% | 707,700 | 1282億7655万 | -18.21% | 12.06 | 0.78 |
| 08/25 | 893 | 929 | 873 | 902 | -3.94% | 1,199,300 | 1281億3450万 | -18.96% | 12.05 | 0.77 |
| 08/24 | 972 | 988 | 939 | 939 | -4.86% | 589,500 | 1333億9057万 | -16.31% | 12.54 | 0.81 |
| 08/21 | 993 | 1,012 | 986 | 987 | -2.57% | 516,300 | 1402億926万 | -12.58% | 13.18 | 0.85 |
| 08/20 | 1,039 | 1,049 | 1,011 | 1,013 | -2.88% | 650,400 | 1439億271万 | -10.67% | 13.53 | 0.87 |
| 08/19 | 1,066 | 1,074 | 1,041 | 1,043 | -2.89% | 696,800 | 1481億6439万 | -8.27% | 13.93 | 0.9 |
| 08/18 | 1,081 | 1,097 | 1,067 | 1,074 | -1.92% | 776,200 | 1525億6813万 | -5.87% | 14.34 | 0.92 |
| 08/17 | 1,132 | 1,133 | 1,081 | 1,095 | -3.52% | 862,000 | 1555億5130万 | -4.12% | 14.62 | 0.94 |
| 08/14 | 1,133 | 1,162 | 1,133 | 1,135 | +0.89% | 323,700 | 1612億3354万 | -0.53% | 15.16 | 0.97 |
| 08/13 | 1,133 | 1,139 | 1,114 | 1,125 | -1.4% | 460,000 | 1598億1298万 | -1.23% | 15.03 | 0.97 |
| 08/12 | 1,169 | 1,185 | 1,141 | 1,141 | -3.06% | 467,000 | 1620億8588万 | +0.35% | 15.24 | 0.98 |
| 08/11 | 1,192 | 1,207 | 1,173 | 1,177 | -0.93% | 575,300 | 1671億9989万 | +3.61% | 15.72 | 1.01 |
| 08/10 | 1,178 | 1,189 | 1,173 | 1,188 | +0.85% | 451,900 | 1687億6251万 | +4.67% | 15.87 | 1.02 |
| 08/07 | 1,168 | 1,188 | 1,148 | 1,178 | +0.26% | 457,600 | 1673億4195万 | +3.88% | 15.73 | 1.01 |
| 08/06 | 1,184 | 1,185 | 1,167 | 1,175 | -0.34% | 444,600 | 1669億1578万 | +3.62% | 15.69 | 1.01 |
| 08/05 | 1,218 | 1,233 | 1,173 | 1,179 | -3.6% | 497,500 | 1674億8401万 | +3.88% | 15.75 | 1.01 |
| 08/04 | 1,203 | 1,226 | 1,187 | 1,223 | +0.74% | 1,159,700 | 1737億3447万 | +7.75% | 16.33 | 1.05 |
| 08/03 | 1,142 | 1,228 | 1,142 | 1,214 | +7.43% | 1,566,400 | 1724億5597万 | +6.96% | 16.21 | 1.04 |
| 07/31 | 1,144 | 1,144 | 1,108 | 1,130 | -0.35% | 472,000 | 1605億2326万 | -0.26% | 15.09 | 0.97 |
| 07/30 | 1,137 | 1,160 | 1,129 | 1,134 | +0.18% | 453,500 | 1610億9149万 | -0.09% | 15.15 | 0.97 |
| 07/29 | 1,120 | 1,154 | 1,100 | 1,132 | +3% | 764,700 | 1608億737万 | -0.44% | 15.12 | 0.97 |
| 07/28 | 1,102 | 1,108 | 1,080 | 1,099 | -1.43% | 439,300 | 1561億1953万 | -3.6% | 14.68 | 0.94 |
| 07/27 | 1,139 | 1,144 | 1,111 | 1,115 | -2.71% | 388,200 | 1583億9242万 | -2.45% | 14.89 | 0.96 |
| 07/24 | 1,143 | 1,154 | 1,137 | 1,146 | +0.44% | 587,500 | 1627億9616万 | 0% | 15.31 | 0.98 |
| 07/23 | 1,137 | 1,154 | 1,131 | 1,141 | +0.35% | 550,900 | 1620億8588万 | -0.52% | 15.24 | 0.98 |
| 07/22 | 1,132 | 1,152 | 1,130 | 1,137 | -0.35% | 636,700 | 1615億1765万 | -1.04% | 15.19 | 0.98 |
| 07/21 | 1,119 | 1,147 | 1,115 | 1,141 | +2.79% | 766,700 | 1620億8588万 | -0.78% | 15.24 | 0.98 |
| 07/17 | 1,108 | 1,123 | 1,098 | 1,110 | +0.09% | 839,000 | 1576億8214万 | -3.48% | 14.82 | 0.95 |
| 07/16 | 1,091 | 1,110 | 1,087 | 1,109 | +1.65% | 1,011,500 | 1575億4009万 | -3.65% | 14.81 | 0.95 |
| 07/15 | 1,120 | 1,121 | 1,086 | 1,091 | -3.28% | 1,151,900 | 1549億8308万 | -5.3% | 14.57 | 0.94 |
| 07/14 | 1,115 | 1,128 | 1,102 | 1,128 | +3.01% | 1,247,000 | 1602億3915万 | -2.25% | 15.07 | 0.97 |
| 07/13 | 1,076 | 1,097 | 1,057 | 1,095 | +1.58% | 1,272,400 | 1555億5130万 | -5.19% | 14.62 | 0.94 |
| 07/10 | 1,103 | 1,115 | 1,071 | 1,078 | -0.55% | 1,129,100 | 1531億3635万 | -6.91% | 14.4 | 0.93 |
| 07/09 | 1,067 | 1,087 | 1,043 | 1,084 | +0.28% | 1,119,400 | 1539億8869万 | -6.63% | 14.48 | 0.93 |
| 07/08 | 1,111 | 1,112 | 1,081 | 1,081 | -3.91% | 1,330,400 | 1535億6252万 | -7.05% | 14.44 | 0.93 |
| 07/07 | 1,145 | 1,152 | 1,113 | 1,125 | -0.88% | 1,194,700 | 1626億3053万 | -3.43% | 15 | 0.96 |
| 07/06 | 1,139 | 1,151 | 1,128 | 1,135 | -2.91% | 1,122,500 | 1640億7613万 | -2.66% | 15.14 | 0.97 |
| 07/03 | 1,195 | 1,195 | 1,163 | 1,169 | -0.26% | 623,700 | 1689億9119万 | +0.34% | 15.59 | 1 |
| 07/02 | 1,203 | 1,203 | 1,170 | 1,172 | -2.25% | 755,700 | 1694億2487万 | +0.69% | 15.63 | 1 |
| 07/01 | 1,195 | 1,209 | 1,182 | 1,199 | 0% | 683,200 | 1676億3092万 | +3.27% | 15.46 | 0.99 |
| 06/30 | 1,196 | 1,204 | 1,165 | 1,199 | -0.42% | 764,600 | 1676億3092万 | +3.54% | 15.46 | 0.99 |
| 06/29 | 1,145 | 1,211 | 1,141 | 1,204 | +2.47% | 1,387,400 | 1683億2997万 | +4.42% | 15.53 | 1 |
| 06/26 | 1,171 | 1,185 | 1,163 | 1,175 | -0.25% | 718,500 | 1642億7551万 | +2.26% | 15.16 | 0.97 |
| 06/25 | 1,173 | 1,190 | 1,160 | 1,178 | -1.34% | 696,400 | 1646億9494万 | +2.88% | 15.19 | 0.98 |
| 06/24 | 1,195 | 1,199 | 1,186 | 1,194 | 0% | 550,200 | 1669億3188万 | +4.65% | 15.4 | 0.99 |
| 06/23 | 1,187 | 1,195 | 1,181 | 1,194 | +0.84% | 458,700 | 1669億3188万 | +5.01% | 15.4 | 0.99 |
| 06/22 | 1,169 | 1,184 | 1,163 | 1,184 | +0.94% | 474,800 | 1655億3379万 | +4.5% | 15.27 | 0.98 |
| 06/19 | 1,193 | 1,198 | 1,166 | 1,173 | -0.93% | 914,000 | 1639億9589万 | +3.9% | 15.13 | 0.97 |
| 06/18 | 1,182 | 1,199 | 1,181 | 1,184 | +0.08% | 900,800 | 1655億3379万 | +5.24% | 15.27 | 0.98 |
| 06/17 | 1,191 | 1,192 | 1,171 | 1,183 | +1.72% | 1,118,000 | 1653億9398万 | +5.72% | 15.26 | 0.98 |
| 06/16 | 1,132 | 1,175 | 1,132 | 1,163 | +2.11% | 1,216,000 | 1625億9780万 | +4.4% | 15 | 0.96 |
| 06/15 | 1,118 | 1,145 | 1,111 | 1,139 | -0.78% | 860,900 | 1592億4239万 | +2.61% | 14.69 | 0.94 |
| 06/12 | 1,121 | 1,150 | 1,108 | 1,148 | +2.14% | 1,286,100 | 1605億67万 | +3.89% | 14.81 | 0.95 |
| 06/11 | 1,126 | 1,138 | 1,114 | 1,124 | -0.79% | 1,056,500 | 1571億4525万 | +2.18% | 14.5 | 0.93 |
| 06/10 | 1,159 | 1,159 | 1,127 | 1,133 | -2.24% | 885,300 | 1584億353万 | +3.38% | 14.61 | 0.94 |
| 06/09 | 1,152 | 1,176 | 1,146 | 1,159 | -0.34% | 939,800 | 1620億3857万 | +6.23% | 14.95 | 0.96 |
| 06/08 | 1,160 | 1,173 | 1,150 | 1,163 | +0.78% | 853,000 | 1625億9780万 | +7.29% | 15 | 0.96 |
| 06/05 | 1,142 | 1,163 | 1,141 | 1,154 | +1.14% | 554,300 | 1613億3952万 | +7.05% | 14.88 | 0.96 |
| 06/04 | 1,150 | 1,157 | 1,136 | 1,141 | 0% | 711,200 | 1595億2201万 | +6.44% | 14.72 | 0.95 |
| 06/03 | 1,130 | 1,146 | 1,128 | 1,141 | +0.88% | 555,700 | 1595億2201万 | +7.14% | 14.72 | 0.95 |
| 06/02 | 1,124 | 1,139 | 1,120 | 1,131 | +0.71% | 772,900 | 1581億2392万 | +7% | 14.59 | 0.94 |
| 06/01 | 1,124 | 1,128 | 1,094 | 1,123 | -1.32% | 1,091,700 | 1570億544万 | +6.85% | 14.48 | 0.93 |
| 05/29 | 1,105 | 1,145 | 1,103 | 1,138 | +3.36% | 1,068,600 | 1591億258万 | +9% | 14.68 | 0.94 |
| 05/28 | 1,113 | 1,113 | 1,083 | 1,101 | -1.08% | 479,400 | 1539億2965万 | +6.27% | 14.2 | 0.91 |
| 05/27 | 1,099 | 1,127 | 1,099 | 1,113 | +1.55% | 616,700 | 1556億736万 | +8.06% | 14.36 | 0.92 |
| 05/26 | 1,085 | 1,098 | 1,082 | 1,096 | +0.83% | 274,300 | 1532億3060万 | +7.14% | 14.14 | 0.91 |
