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 |
|---|
| 2015 |
| 09/30 | 431 | 448 | 431 | 447 | +2.05% | 5,700 | 23億6266万 | +2.05% | 8.9 | 1.04 |
| 09/29 | 430 | 438 | 426 | 438 | -0.9% | 6,000 | 23億1509万 | -0.45% | 8.72 | 1.02 |
| 09/28 | 424 | 442 | 424 | 442 | +0.23% | 6,600 | 23億3623万 | -0.23% | 8.8 | 1.03 |
| 09/25 | 433 | 441 | 431 | 441 | +2.32% | 6,800 | 23億3094万 | -1.34% | 8.78 | 1.03 |
| 09/24 | 439 | 439 | 430 | 431 | -2.27% | 6,100 | 22億7809万 | -4.65% | 8.58 | 1 |
| 09/18 | 449 | 449 | 440 | 441 | -0.68% | 4,100 | 23億3094万 | -3.5% | 8.78 | 1.03 |
| 09/17 | 438 | 446 | 433 | 444 | +2.3% | 5,700 | 23億4680万 | -3.9% | 8.84 | 1.04 |
| 09/16 | 448 | 450 | 431 | 434 | -3.34% | 12,000 | 22億9395万 | -7.07% | 8.64 | 1.01 |
| 09/15 | 463 | 463 | 445 | 449 | -1.32% | 8,900 | 23億7323万 | -5.07% | 8.94 | 1.05 |
| 09/14 | 460 | 460 | 430 | 455 | +0.66% | 9,900 | 24億494万 | -5.01% | 9.06 | 1.06 |
| 09/11 | 437 | 456 | 436 | 452 | +5.36% | 13,800 | 23億8909万 | -6.61% | 9 | 1.05 |
| 09/10 | 424 | 431 | 420 | 429 | -1.38% | 9,000 | 22億6752万 | -12.27% | 8.54 | 1 |
| 09/09 | 419 | 436 | 419 | 435 | +5.33% | 8,600 | 22億9923万 | -12.12% | 8.66 | 1.01 |
| 09/08 | 424 | 429 | 413 | 413 | -0.96% | 8,100 | 21億8295万 | -17.56% | 8.22 | 0.96 |
| 09/07 | 398 | 417 | 398 | 417 | +2.46% | 9,400 | 22億409万 | -17.91% | 8.3 | 0.97 |
| 09/04 | 429 | 438 | 402 | 407 | -4.24% | 17,400 | 21億5123万 | -20.82% | 8.1 | 0.95 |
| 09/03 | 436 | 436 | 424 | 425 | -0.47% | 6,400 | 22億4638万 | -18.27% | 8.46 | 0.99 |
| 09/02 | 420 | 434 | 410 | 427 | -0.93% | 16,300 | 22億5695万 | -18.67% | 8.5 | 1 |
| 09/01 | 446 | 451 | 430 | 431 | -6.1% | 21,500 | 22億7809万 | -18.83% | 8.58 | 1 |
| 08/31 | 461 | 462 | 447 | 459 | -1.92% | 17,500 | 24億2609万 | -14.68% | 9.14 | 1.07 |
| 08/28 | 484 | 484 | 466 | 468 | +1.74% | 11,600 | 24億7366万 | -13.97% | 9.32 | 1.09 |
| 08/27 | 462 | 472 | 457 | 460 | +1.77% | 15,600 | 24億3137万 | -16.21% | 9.16 | 1.07 |
| 08/26 | 445 | 454 | 427 | 452 | +7.36% | 18,600 | 23億8909万 | -18.71% | 9 | 1.05 |
| 08/25 | 401 | 438 | 390 | 421 | -0.24% | 45,700 | 22億2523万 | -25.22% | 8.38 | 0.98 |
| 08/24 | 455 | 474 | 422 | 422 | -14.75% | 56,800 | 22億3052万 | -25.96% | 8.4 | 0.98 |
| 08/21 | 503 | 510 | 492 | 495 | -6.25% | 35,300 | 26億1637万 | -14.21% | 9.86 | 1.15 |
| 08/20 | 527 | 536 | 527 | 528 | -2.76% | 16,100 | 27億9079万 | -9.12% | 10.51 | 1.23 |
| 08/19 | 564 | 564 | 532 | 543 | -3.89% | 22,500 | 28億7008万 | -6.7% | 10.81 | 1.27 |
| 08/18 | 565 | 565 | 555 | 565 | +0.18% | 3,800 | 29億8636万 | -3.09% | 11.25 | 1.32 |
| 08/17 | 566 | 573 | 559 | 564 | -0.35% | 8,100 | 29億8107万 | -2.93% | 11.23 | 1.32 |
| 08/14 | 567 | 568 | 553 | 566 | -0.18% | 9,800 | 29億9164万 | -2.41% | 11.27 | 1.32 |
| 08/13 | 580 | 589 | 558 | 567 | -3.24% | 35,100 | 29億9693万 | -1.9% | 11.29 | 1.32 |
| 08/12 | 600 | 600 | 577 | 586 | -1.84% | 48,700 | 30億9736万 | +1.56% | 11.67 | 1.37 |
| 08/11 | 584 | 604 | 581 | 597 | +3.83% | 48,800 | 31億5550万 | +3.47% | 11.89 | 1.39 |
| 08/10 | 569 | 581 | 558 | 575 | +0.52% | 20,200 | 30億3922万 | 0% | 11.45 | 1.34 |
| 08/07 | 581 | 581 | 569 | 572 | -1.55% | 11,200 | 30億2336万 | -0.52% | 11.39 | 1.33 |
| 08/06 | 594 | 597 | 575 | 581 | -1.36% | 17,600 | 30億7093万 | +0.87% | 11.57 | 1.35 |
| 08/05 | 581 | 591 | 573 | 589 | +2.97% | 11,900 | 31億1321万 | +2.08% | 11.73 | 1.37 |
| 08/04 | 577 | 583 | 564 | 572 | -1.04% | 13,700 | 30億2336万 | -0.87% | 11.39 | 1.33 |
| 08/03 | 562 | 582 | 550 | 578 | +3.58% | 18,300 | 30億5507万 | 0% | 11.51 | 1.35 |
| 07/31 | 559 | 559 | 549 | 558 | +0.54% | 8,200 | 29億4936万 | -3.96% | 11.11 | 1.3 |
| 07/30 | 590 | 590 | 548 | 555 | -2.63% | 38,300 | 29億3350万 | -5.13% | 11.05 | 1.29 |
| 07/29 | 605 | 605 | 570 | 570 | -5.94% | 32,200 | 30億1279万 | -3.06% | 11.35 | 1.33 |
| 07/28 | 585 | 608 | 570 | 606 | +1.17% | 22,000 | 32億307万 | +2.36% | 12.07 | 1.41 |
| 07/27 | 622 | 622 | 598 | 599 | -2.12% | 12,500 | 31億6607万 | +1.01% | 11.93 | 1.4 |
| 07/24 | 634 | 634 | 608 | 612 | -4.08% | 20,700 | 32億3478万 | +2.86% | 12.18 | 1.43 |
| 07/23 | 611 | 639 | 604 | 638 | +4.76% | 39,500 | 33億7221万 | +7.23% | 12.7 | 1.49 |
| 07/22 | 598 | 612 | 588 | 609 | +0.16% | 23,900 | 32億1893万 | +2.53% | 12.12 | 1.42 |
| 07/21 | 595 | 608 | 590 | 608 | +3.4% | 16,300 | 32億1364万 | +2.01% | 12.11 | 1.42 |
| 07/17 | 597 | 597 | 579 | 588 | -0.34% | 18,900 | 31億793万 | -1.84% | 11.71 | 1.37 |
| 07/16 | 561 | 597 | 541 | 590 | +5.55% | 39,500 | 31億1850万 | -2.16% | 11.75 | 1.38 |
| 07/15 | 562 | 567 | 552 | 559 | -0.36% | 11,100 | 29億5465万 | -8.06% | 11.13 | 1.3 |
| 07/14 | 541 | 580 | 540 | 561 | +5.25% | 47,000 | 29億6522万 | -8.48% | 11.17 | 1.31 |
| 07/13 | 529 | 533 | 518 | 533 | +2.7% | 23,600 | 28億1722万 | -13.47% | 10.61 | 1.24 |
| 07/10 | 540 | 540 | 515 | 519 | -2.08% | 26,600 | 27億4322万 | -16.29% | 10.33 | 1.21 |
| 07/09 | 511 | 533 | 482 | 530 | -2.03% | 55,500 | 28億136万 | -15.2% | 10.55 | 1.24 |
| 07/08 | 578 | 588 | 538 | 541 | -6.4% | 62,800 | 28億5950万 | -13.85% | 10.77 | 1.26 |
| 07/07 | 570 | 581 | 564 | 578 | +3.21% | 28,500 | 30億5507万 | -8.11% | 11.51 | 1.35 |
| 07/06 | 569 | 574 | 558 | 560 | -1.75% | 20,300 | 29億5993万 | -10.97% | 11.15 | 1.31 |
| 07/03 | 585 | 587 | 555 | 570 | -2.9% | 59,900 | 30億1279万 | -9.52% | 11.35 | 1.33 |
| 07/02 | 619 | 629 | 585 | 587 | -5.32% | 34,400 | 31億264万 | -6.97% | 11.69 | 1.37 |
| 07/01 | 580 | 628 | 576 | 620 | +6.16% | 38,100 | 32億7707万 | -1.74% | 12.34 | 1.45 |
| 06/30 | 593 | 601 | 570 | 584 | -3.15% | 49,900 | 30億8679万 | -6.86% | 11.63 | 1.36 |
| 06/29 | 617 | 620 | 580 | 603 | -5.34% | 37,600 | 31億8721万 | -3.52% | 12.01 | 1.41 |
| 06/26 | 650 | 655 | 632 | 637 | -3.48% | 32,000 | 33億6692万 | +2.41% | 12.68 | 1.49 |
| 06/25 | 634 | 660 | 633 | 660 | +2.33% | 29,000 | 34億8849万 | +6.8% | 13.14 | 1.54 |
| 06/24 | 652 | 663 | 626 | 645 | -1.07% | 43,000 | 34億921万 | +5.39% | 12.84 | 1.5 |
| 06/23 | 644 | 661 | 640 | 652 | +2.19% | 46,800 | 34億4621万 | +7.24% | 12.98 | 1.52 |
| 06/22 | 650 | 650 | 633 | 638 | -1.09% | 20,400 | 33億7221万 | +5.8% | 12.7 | 1.49 |
| 06/19 | 608 | 650 | 608 | 645 | +5.91% | 64,700 | 34億921万 | +7.68% | 12.84 | 1.5 |
| 06/18 | 633 | 633 | 609 | 609 | -3.79% | 36,700 | 32億1893万 | +2.7% | 12.12 | 1.42 |
| 06/17 | 635 | 660 | 623 | 633 | -1.86% | 46,100 | 33億4578万 | +7.47% | 12.6 | 1.48 |
| 06/16 | 663 | 669 | 612 | 645 | -4.59% | 146,500 | 34億921万 | +10.45% | 12.84 | 1.5 |
| 06/15 | 689 | 715 | 676 | 676 | -3.57% | 78,400 | 35億7306万 | +16.55% | 13.46 | 1.58 |
| 06/12 | 711 | 722 | 686 | 701 | -2.09% | 79,100 | 37億520万 | +22.34% | 13.96 | 1.63 |
| 06/11 | 683 | 734 | 666 | 716 | +6.39% | 174,100 | 37億8448万 | +26.95% | 14.26 | 1.67 |
| 06/10 | 640 | 709 | 636 | 673 | +3.7% | 213,600 | 35億5720万 | +21.26% | 13.4 | 1.57 |
| 06/09 | 626 | 663 | 625 | 649 | +1.41% | 90,100 | 34億3035万 | +18.65% | 12.92 | 1.51 |
| 06/08 | 661 | 664 | 615 | 640 | +0.31% | 171,500 | 33億8278万 | +18.3% | 12.74 | 1.49 |
| 06/05 | 595 | 691 | 592 | 638 | +7.23% | 374,300 | 33億7221万 | +19.25% | 12.7 | 1.49 |
| 06/04 | 591 | 622 | 578 | 595 | +2.23% | 86,400 | 31億4493万 | +12.26% | 11.85 | 1.39 |
| 06/03 | 565 | 585 | 560 | 582 | +4.11% | 47,100 | 30億7621万 | +10.86% | 11.59 | 1.36 |
| 06/02 | 592 | 593 | 550 | 559 | -5.25% | 81,900 | 29億5465万 | +7.09% | 11.13 | 1.3 |
| 06/01 | 611 | 615 | 588 | 590 | -3.12% | 58,500 | 31億1850万 | +13.46% | 11.75 | 1.38 |
| 05/29 | 576 | 616 | 570 | 609 | +7.6% | 157,200 | 32億1893万 | +18.02% | 12.12 | 1.42 |
| 05/28 | 538 | 567 | 528 | 566 | +5.79% | 52,700 | 29億9164万 | +10.55% | 11.27 | 1.32 |
| 05/27 | 521 | 535 | 510 | 535 | +1.52% | 22,200 | 28億2779万 | +4.9% | 10.65 | 1.25 |
| 05/26 | 531 | 531 | 521 | 527 | -1.5% | 15,100 | 27億8551万 | +3.74% | 10.49 | 1.23 |
| 05/25 | 530 | 538 | 526 | 535 | +1.33% | 11,500 | 28億2779万 | +5.73% | 10.65 | 1.25 |
| 05/22 | 515 | 530 | 515 | 528 | +2.33% | 28,900 | 27億9079万 | +4.76% | 10.51 | 1.23 |
| 05/21 | 537 | 542 | 516 | 516 | -3.73% | 41,400 | 27億2736万 | +2.38% | 10.27 | 1.2 |
| 05/20 | 537 | 544 | 529 | 536 | +0.19% | 39,500 | 28億3308万 | +6.35% | 10.67 | 1.25 |
| 05/19 | 532 | 536 | 522 | 535 | +1.52% | 24,400 | 28億2779万 | +6.57% | 10.65 | 1.25 |
| 05/18 | 517 | 529 | 513 | 527 | +3.33% | 28,800 | 27億8551万 | +5.4% | 10.49 | 1.23 |
| 05/15 | 507 | 517 | 507 | 510 | 0% | 22,100 | 26億9565万 | +2.41% | 10.15 | 1.19 |
| 05/14 | 504 | 519 | 504 | 510 | -0.2% | 15,600 | 26億9565万 | +2.62% | 10.15 | 1.19 |
| 05/13 | 520 | 525 | 506 | 511 | -3.58% | 55,300 | 27億94万 | +3.02% | 10.17 | 1.19 |
| 05/12 | 509 | 556 | 505 | 530 | +6.85% | 203,900 | 28億136万 | +6.85% | 10.55 | 1.24 |
| 05/11 | 490 | 500 | 481 | 496 | +2.27% | 13,700 | 26億2165万 | +0.2% | 9.88 | 1.16 |
| 05/08 | 483 | 488 | 480 | 485 | +0.41% | 8,800 | 25億6351万 | -2.22% | 9.66 | 1.13 |
