株価チャート
2015/06/04~2015/10/28
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 |
10/28 | 2,055 | 2,102 | 2,038 | 2,076 | -1.38% | 1,470,000 | 4573億721万 | +6.41% | 41.06 | 1.67 |
10/27 | 2,101 | 2,147 | 2,101 | 2,105 | -1.03% | 942,000 | 4636億9542万 | +8.56% | 41.64 | 1.7 |
10/26 | 2,138 | 2,141 | 2,112 | 2,127 | +0.28% | 494,000 | 4685億4164万 | +10.55% | 42.07 | 1.71 |
10/23 | 2,103 | 2,139 | 2,091 | 2,121 | +2.91% | 742,000 | 4672億1994万 | +11.16% | 41.95 | 1.71 |
10/22 | 2,020 | 2,076 | 2,018 | 2,061 | +0.63% | 688,000 | 4540億297万 | +8.87% | 40.76 | 1.66 |
10/21 | 2,006 | 2,055 | 1,987 | 2,048 | +2.09% | 572,000 | 4511億3929万 | +8.99% | 40.51 | 1.65 |
10/20 | 2,007 | 2,012 | 1,988 | 2,006 | +0.3% | 487,000 | 4418億8741万 | +7.45% | 39.68 | 1.62 |
10/19 | 1,990 | 2,010 | 1,987 | 2,000 | +1.06% | 639,000 | 4405億6572万 | +7.58% | 39.56 | 1.61 |
10/16 | 1,963 | 1,997 | 1,937 | 1,979 | +2.97% | 837,000 | 4359億3977万 | +7.09% | 39.14 | 1.59 |
10/15 | 1,941 | 1,965 | 1,911 | 1,922 | -1.69% | 1,226,000 | 4233億8365万 | +4.4% | 38.02 | 1.55 |
10/14 | 1,954 | 1,981 | 1,938 | 1,955 | -1.56% | 606,000 | 4306億5299万 | +6.42% | 38.67 | 1.58 |
10/13 | 1,957 | 1,992 | 1,957 | 1,986 | +0.61% | 925,000 | 4374億8175万 | +8.29% | 39.28 | 1.6 |
10/09 | 2,007 | 2,016 | 1,966 | 1,974 | -0.6% | 1,214,000 | 4348億3836万 | +7.93% | 39.04 | 1.59 |
10/08 | 2,019 | 2,019 | 1,981 | 1,986 | -2.22% | 1,213,000 | 4374億8175万 | +8.7% | 39.28 | 1.6 |
10/07 | 2,029 | 2,043 | 1,994 | 2,031 | +0.54% | 1,040,000 | 4473億9448万 | +10.98% | 40.17 | 1.64 |
10/06 | 1,996 | 2,048 | 1,996 | 2,020 | +5.43% | 1,801,000 | 4449億7137万 | +10.38% | 39.95 | 1.63 |
10/05 | 1,879 | 1,925 | 1,873 | 1,916 | +2.51% | 813,000 | 4220億6195万 | +4.64% | 37.9 | 1.54 |
10/02 | 1,844 | 1,877 | 1,835 | 1,869 | +1.19% | 588,000 | 4117億866万 | +2.02% | 36.97 | 1.51 |
10/01 | 1,850 | 1,860 | 1,811 | 1,847 | +0.6% | 619,000 | 4068億6244万 | +0.82% | 36.53 | 1.49 |
09/30 | 1,797 | 1,845 | 1,779 | 1,836 | +5.34% | 911,000 | 4044億3933万 | +0.11% | 36.32 | 1.48 |
09/29 | 1,780 | 1,787 | 1,736 | 1,743 | -3.6% | 761,000 | 3839億5302万 | -5.27% | 34.48 | 1.4 |
09/28 | 1,823 | 1,835 | 1,792 | 1,808 | -1.42% | 629,000 | 3982億7141万 | -2.43% | 35.76 | 1.46 |
09/25 | 1,764 | 1,838 | 1,760 | 1,834 | +3.56% | 1,202,000 | 4039億9876万 | -1.66% | 36.28 | 1.48 |
09/24 | 1,710 | 1,795 | 1,710 | 1,771 | +1.2% | 1,124,000 | 3901億2094万 | -5.7% | 35.03 | 1.43 |
09/18 | 1,773 | 1,787 | 1,750 | 1,750 | -1.57% | 789,000 | 3854億9500万 | -7.6% | 34.61 | 1.41 |
09/17 | 1,752 | 1,798 | 1,732 | 1,778 | +3.01% | 1,152,000 | 3916億6292万 | -6.86% | 35.17 | 1.43 |
09/16 | 1,760 | 1,760 | 1,695 | 1,726 | -0.75% | 942,000 | 3802億821万 | -10.24% | 34.14 | 1.39 |
09/15 | 1,744 | 1,778 | 1,737 | 1,739 | +0.52% | 744,000 | 3830億7189万 | -10.22% | 34.4 | 1.4 |
09/14 | 1,730 | 1,778 | 1,726 | 1,730 | 0% | 621,000 | 3810億8934万 | -11.42% | 34.22 | 1.39 |
09/11 | 1,731 | 1,757 | 1,719 | 1,730 | -1.03% | 1,205,000 | 3810億8934万 | -12.23% | 34.22 | 1.39 |
09/10 | 1,752 | 1,760 | 1,714 | 1,748 | -2.24% | 751,000 | 3850億5443万 | -12.07% | 34.57 | 1.41 |
09/09 | 1,776 | 1,788 | 1,730 | 1,788 | +3.59% | 719,000 | 3938億6575万 | -10.82% | 35.37 | 1.44 |
09/08 | 1,799 | 1,801 | 1,723 | 1,726 | -4.54% | 636,000 | 3802億821万 | -14.43% | 34.14 | 1.39 |
09/07 | 1,815 | 1,817 | 1,790 | 1,808 | -1.36% | 463,000 | 3982億7141万 | -11.02% | 35.76 | 1.46 |
09/04 | 1,902 | 1,904 | 1,821 | 1,833 | -1.77% | 783,000 | 4037億7848万 | -10.24% | 36.26 | 1.48 |
09/03 | 1,887 | 1,909 | 1,859 | 1,866 | -0.64% | 797,000 | 4110億4781万 | -8.89% | 36.91 | 1.5 |
09/02 | 1,890 | 1,934 | 1,868 | 1,878 | -2.49% | 1,421,000 | 4136億9121万 | -8.43% | 37.15 | 1.51 |
09/01 | 2,024 | 2,029 | 1,925 | 1,926 | -5.82% | 828,000 | 4242億6478万 | -6.32% | 38.1 | 1.55 |
08/31 | 2,037 | 2,051 | 2,011 | 2,045 | +0.15% | 802,000 | 4504億7844万 | -0.68% | 40.45 | 1.65 |
08/28 | 2,050 | 2,068 | 2,013 | 2,042 | +0.05% | 979,000 | 4498億1760万 | -0.78% | 40.39 | 1.65 |
08/27 | 2,023 | 2,101 | 2,015 | 2,041 | +5.92% | 1,735,000 | 4495億9731万 | -0.87% | 40.37 | 1.65 |
08/26 | 1,881 | 1,942 | 1,880 | 1,927 | +3.05% | 1,203,000 | 4244億8507万 | -6.41% | 38.12 | 1.55 |
08/25 | 1,849 | 1,941 | 1,825 | 1,870 | -1.37% | 1,430,000 | 4119億2894万 | -9.4% | 36.99 | 1.51 |
08/24 | 1,949 | 1,975 | 1,892 | 1,896 | -4.68% | 862,000 | 4176億5630万 | -8.45% | 37.5 | 1.53 |
08/21 | 2,022 | 2,022 | 1,988 | 1,989 | -3.63% | 551,000 | 4381億4260万 | -4.19% | 39.34 | 1.6 |
08/20 | 2,103 | 2,140 | 2,057 | 2,064 | -3.14% | 633,000 | 4546億6382万 | -0.53% | 40.83 | 1.66 |
08/19 | 2,139 | 2,145 | 2,106 | 2,131 | -1.34% | 821,000 | 4694億2277万 | +2.95% | 42.15 | 1.72 |
08/18 | 2,180 | 2,197 | 2,142 | 2,160 | -0.28% | 366,000 | 4758億1097万 | +4.75% | 42.72 | 1.74 |
08/17 | 2,140 | 2,176 | 2,130 | 2,166 | +1.79% | 495,000 | 4771億3267万 | +5.45% | 42.84 | 1.75 |
08/14 | 2,127 | 2,158 | 2,122 | 2,128 | +0.24% | 577,000 | 4687億6192万 | +4.21% | 42.09 | 1.72 |
08/13 | 2,074 | 2,123 | 2,074 | 2,123 | +2.21% | 465,000 | 4676億6051万 | +4.48% | 41.99 | 1.71 |
08/12 | 2,110 | 2,154 | 2,072 | 2,077 | -3.13% | 480,000 | 4575億2750万 | +2.72% | 41.08 | 1.67 |
08/11 | 2,162 | 2,182 | 2,106 | 2,144 | -1.56% | 872,000 | 4722億8645万 | +6.3% | 42.41 | 1.73 |
08/10 | 2,137 | 2,191 | 2,137 | 2,178 | +1.3% | 796,000 | 4797億7606万 | +8.47% | 43.08 | 1.76 |
08/07 | 2,157 | 2,160 | 2,110 | 2,150 | -0.32% | 623,000 | 4736億814万 | +7.55% | 42.53 | 1.73 |
08/06 | 2,129 | 2,205 | 2,102 | 2,157 | +2.62% | 1,666,000 | 4751億5012万 | +8.28% | 42.66 | 1.74 |
08/05 | 2,113 | 2,147 | 2,098 | 2,102 | -0.38% | 806,000 | 4630億3457万 | +5.73% | 41.58 | 1.69 |
08/04 | 2,018 | 2,119 | 2,018 | 2,110 | +3.33% | 1,276,000 | 4647億9683万 | +6.3% | 41.73 | 1.7 |
08/03 | 1,955 | 2,057 | 1,955 | 2,042 | +3.24% | 1,099,000 | 4498億1760万 | +3.03% | 40.39 | 1.65 |
07/31 | 1,955 | 1,981 | 1,935 | 1,978 | +1.02% | 916,000 | 4357億1949万 | -0.2% | 39.12 | 1.59 |
07/30 | 2,015 | 2,019 | 1,948 | 1,958 | -2.1% | 860,000 | 4313億1383万 | -1.31% | 38.73 | 1.58 |
07/29 | 1,991 | 2,005 | 1,974 | 2,000 | +0.1% | 827,000 | 4405億6572万 | +0.65% | 39.56 | 1.61 |
07/28 | 1,987 | 2,003 | 1,970 | 1,998 | -1.04% | 709,000 | 4401億2515万 | +0.5% | 39.52 | 1.61 |
07/27 | 2,030 | 2,051 | 2,013 | 2,019 | -1.8% | 527,000 | 4447億5109万 | +1.56% | 39.93 | 1.63 |
07/24 | 2,058 | 2,069 | 2,012 | 2,056 | -0.19% | 772,000 | 4529億156万 | +3.47% | 40.67 | 1.66 |
07/23 | 2,040 | 2,079 | 2,040 | 2,060 | +1.23% | 544,000 | 4537億8269万 | +3.83% | 40.75 | 1.66 |
07/22 | 2,023 | 2,049 | 2,021 | 2,035 | -0.44% | 406,000 | 4482億7562万 | +2.67% | 40.25 | 1.64 |
07/21 | 2,026 | 2,067 | 2,025 | 2,044 | +1.24% | 673,000 | 4502億5816万 | +3.28% | 40.43 | 1.65 |
07/17 | 1,990 | 2,025 | 1,985 | 2,019 | +1.92% | 957,000 | 4447億5109万 | +2.12% | 39.93 | 1.63 |
07/16 | 1,945 | 1,986 | 1,942 | 1,981 | +2.01% | 831,000 | 4363億8034万 | +0.25% | 39.18 | 1.6 |
07/15 | 1,919 | 1,944 | 1,901 | 1,942 | +1.25% | 1,250,000 | 4277億8931万 | -1.77% | 38.41 | 1.57 |
07/14 | 1,992 | 1,992 | 1,908 | 1,918 | -2.29% | 1,310,000 | 4225億252万 | -3.03% | 37.94 | 1.55 |
07/13 | 1,905 | 1,974 | 1,896 | 1,963 | +4.47% | 1,162,000 | 4324億1525万 | -0.86% | 38.83 | 1.58 |
07/10 | 1,886 | 1,927 | 1,876 | 1,879 | +0.97% | 1,071,000 | 4139億1149万 | -5.15% | 37.17 | 1.51 |
07/09 | 1,832 | 1,865 | 1,815 | 1,861 | -1.48% | 1,094,000 | 4099億4640万 | -6.39% | 36.81 | 1.5 |
07/08 | 1,934 | 1,948 | 1,888 | 1,889 | -3.28% | 539,000 | 4161億1432万 | -5.31% | 37.36 | 1.52 |
07/07 | 1,928 | 1,959 | 1,913 | 1,953 | +2.63% | 851,000 | 4302億1242万 | -2.4% | 38.63 | 1.57 |
07/06 | 1,937 | 1,937 | 1,895 | 1,903 | -2.81% | 774,000 | 4191億9828万 | -5.13% | 37.64 | 1.53 |
07/03 | 1,981 | 1,991 | 1,957 | 1,958 | -0.96% | 755,000 | 4313億1383万 | -2.68% | 38.73 | 1.58 |
07/02 | 2,065 | 2,065 | 1,971 | 1,977 | -3.47% | 1,080,000 | 4354億9921万 | -1.98% | 39.1 | 1.59 |
07/01 | 2,050 | 2,053 | 2,020 | 2,048 | +0.44% | 784,000 | 4511億3929万 | +1.29% | 40.51 | 1.65 |
06/30 | 2,056 | 2,085 | 2,032 | 2,039 | -0.1% | 669,000 | 4491億5675万 | +0.74% | 40.33 | 1.64 |
06/29 | 1,996 | 2,058 | 1,990 | 2,041 | +0.29% | 1,050,000 | 4495億9731万 | +0.64% | 40.37 | 1.65 |
06/26 | 2,029 | 2,043 | 2,011 | 2,035 | 0% | 602,000 | 4482億7562万 | +0.35% | 40.25 | 1.64 |
06/25 | 2,029 | 2,080 | 2,018 | 2,035 | +0.44% | 816,000 | 4482億7562万 | +0.25% | 40.25 | 1.64 |
06/24 | 2,033 | 2,035 | 2,012 | 2,026 | +0.4% | 539,000 | 4462億9307万 | -0.25% | 40.07 | 1.63 |
06/23 | 2,020 | 2,022 | 2,002 | 2,018 | +1% | 717,000 | 4445億3081万 | -0.69% | 39.92 | 1.63 |
06/22 | 1,995 | 2,023 | 1,989 | 1,998 | -0.05% | 585,000 | 4401億2515万 | -1.72% | 39.52 | 1.61 |
06/19 | 1,988 | 2,022 | 1,985 | 1,999 | +0.86% | 729,000 | 4403億4543万 | -1.72% | 39.54 | 1.61 |
06/18 | 1,995 | 2,021 | 1,981 | 1,982 | -0.65% | 737,000 | 4366億62万 | -2.51% | 39.2 | 1.6 |
06/17 | 1,984 | 1,999 | 1,982 | 1,995 | +1.12% | 529,000 | 4394億6430万 | -1.77% | 39.46 | 1.61 |
06/16 | 1,972 | 1,994 | 1,972 | 1,973 | -0.45% | 337,000 | 4346億1808万 | -2.9% | 39.03 | 1.59 |
06/15 | 1,976 | 1,987 | 1,965 | 1,982 | -0.75% | 362,000 | 4366億62万 | -2.65% | 39.2 | 1.6 |
06/12 | 2,042 | 2,044 | 1,981 | 1,997 | -1.24% | 1,079,000 | 4399億487万 | -2.01% | 39.5 | 1.61 |
06/11 | 1,987 | 2,022 | 1,978 | 2,022 | +2.8% | 623,000 | 4454億1194万 | -0.88% | 39.99 | 1.63 |
06/10 | 1,956 | 1,974 | 1,942 | 1,967 | +0.56% | 851,000 | 4332億9638万 | -3.67% | 38.91 | 1.59 |
06/09 | 1,982 | 1,988 | 1,956 | 1,956 | -2.1% | 930,000 | 4308億7327万 | -4.59% | 38.69 | 1.58 |
06/08 | 2,054 | 2,054 | 1,994 | 1,998 | -2.68% | 988,000 | 4401億2515万 | -2.87% | 39.52 | 1.61 |
06/05 | 2,010 | 2,056 | 2,007 | 2,053 | +1.53% | 863,000 | 4522億4071万 | -0.92% | 40.61 | 1.65 |
06/04 | 2,059 | 2,062 | 2,017 | 2,022 | -1.27% | 629,000 | 4454億1194万 | -2.79% | 39.99 | 1.63 |