株価チャート
2015/04/13~2015/09/04
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 |
09/04 | 380 | 382 | 365 | 371 | -4.13% | 177,400 | 101億2703万 | -16.25% | 12.01 | 1.4 |
09/03 | 393 | 406 | 374 | 387 | +2.65% | 271,000 | 105億6378万 | -13.62% | 12.53 | 1.46 |
09/02 | 357 | 391 | 357 | 377 | +0.27% | 263,000 | 102億9081万 | -16.78% | 12.21 | 1.43 |
09/01 | 394 | 399 | 375 | 376 | -6.23% | 296,900 | 102億6352万 | -17.72% | 12.17 | 1.42 |
08/31 | 403 | 408 | 393 | 401 | -1.23% | 207,300 | 109億4593万 | -13.39% | 12.98 | 1.52 |
08/28 | 402 | 415 | 402 | 406 | +3.31% | 330,200 | 110億8241万 | -13.25% | 13.14 | 1.54 |
08/27 | 409 | 416 | 390 | 393 | +2.08% | 488,400 | 107億2756万 | -16.56% | 12.72 | 1.49 |
08/26 | 387 | 394 | 360 | 385 | +10.95% | 556,400 | 105億919万 | -18.95% | 12.46 | 1.46 |
08/25 | 350 | 403 | 324 | 347 | -9.64% | 1,102,300 | 94億7192万 | -27.56% | 11.23 | 1.31 |
08/24 | 405 | 421 | 366 | 384 | -10.7% | 748,900 | 104億8189万 | -20.82% | 12.43 | 1.45 |
08/21 | 448 | 450 | 425 | 430 | -7.33% | 562,000 | 117億3753万 | -12.24% | 13.92 | 1.63 |
08/20 | 465 | 475 | 463 | 464 | -1.49% | 190,000 | 126億6562万 | -5.69% | 15.02 | 1.75 |
08/19 | 479 | 490 | 470 | 471 | -2.28% | 357,300 | 128億5669万 | -4.46% | 15.25 | 1.78 |
08/18 | 486 | 495 | 478 | 482 | -0.62% | 357,700 | 131億5696万 | -2.43% | 15.61 | 1.82 |
08/17 | 548 | 554 | 485 | 485 | -8.14% | 1,931,600 | 132億3885万 | -1.82% | 15.7 | 1.83 |
08/14 | 488 | 528 | 482 | 528 | +13.55% | 1,206,500 | 144億1260万 | +7.32% | 17.09 | 2 |
08/13 | 475 | 478 | 456 | 465 | -2.31% | 245,100 | 126億9291万 | -4.91% | 15.05 | 1.76 |
08/12 | 478 | 489 | 473 | 476 | -1.65% | 144,000 | 129億9318万 | -2.86% | 15.41 | 1.8 |
08/11 | 481 | 495 | 477 | 484 | 0% | 110,900 | 132億1155万 | -1.43% | 15.67 | 1.83 |
08/10 | 488 | 491 | 468 | 484 | -1.22% | 293,800 | 132億1155万 | -1.22% | 15.67 | 1.83 |
08/07 | 497 | 499 | 484 | 490 | -2% | 232,500 | 133億7533万 | -0.2% | 15.86 | 1.85 |
08/06 | 500 | 509 | 498 | 500 | +0.4% | 207,700 | 136億4830万 | +1.83% | 16.19 | 1.89 |
08/05 | 496 | 502 | 495 | 498 | +0.61% | 88,900 | 135億9370万 | +1.43% | 16.12 | 1.88 |
08/04 | 501 | 501 | 493 | 495 | 0% | 89,900 | 135億1181万 | +0.81% | 16.03 | 1.87 |
08/03 | 498 | 505 | 495 | 495 | -0.6% | 101,200 | 135億1181万 | +0.81% | 16.03 | 1.87 |
07/31 | 496 | 500 | 493 | 498 | -0.4% | 88,800 | 135億9370万 | +1.22% | 16.12 | 1.88 |
07/30 | 493 | 506 | 493 | 500 | +0.2% | 160,100 | 136億4830万 | +1.42% | 16.19 | 1.89 |
07/29 | 515 | 521 | 498 | 499 | -3.29% | 228,500 | 136億2100万 | +1.01% | 16.16 | 1.89 |
07/28 | 503 | 518 | 492 | 516 | -0.58% | 441,600 | 140億8504万 | +4.24% | 16.71 | 1.95 |
07/27 | 560 | 572 | 515 | 519 | +5.49% | 3,270,800 | 141億6693万 | +4.64% | 16.8 | 1.96 |
07/24 | 487 | 500 | 487 | 492 | +0.82% | 129,000 | 134億2992万 | -1.01% | 15.93 | 1.86 |
07/23 | 499 | 499 | 487 | 488 | -1.41% | 138,600 | 133億2074万 | -2.2% | 15.8 | 1.85 |
07/22 | 489 | 497 | 486 | 495 | -0.2% | 135,500 | 135億1181万 | -1.2% | 16.03 | 1.87 |
07/21 | 499 | 506 | 493 | 496 | 0% | 143,300 | 135億2810万 | -1.59% | 16.05 | 1.87 |
07/17 | 493 | 502 | 488 | 496 | +1.22% | 144,900 | 135億2810万 | -2.55% | 16.05 | 1.87 |
07/16 | 486 | 490 | 473 | 490 | +1.45% | 141,700 | 133億6445万 | -4.48% | 15.85 | 1.85 |
07/15 | 503 | 507 | 482 | 483 | -3.4% | 239,100 | 131億7353万 | -6.21% | 15.62 | 1.83 |
07/14 | 490 | 512 | 485 | 500 | +4.6% | 529,600 | 136億3720万 | -3.29% | 16.17 | 1.89 |
07/13 | 480 | 505 | 466 | 478 | +8.64% | 892,300 | 130億3716万 | -8.08% | 15.46 | 1.81 |
07/10 | 454 | 459 | 439 | 440 | -3.08% | 255,400 | 120億73万 | -15.71% | 14.23 | 1.66 |
07/09 | 442 | 457 | 399 | 454 | -4.22% | 674,800 | 123億8257万 | -13.36% | 14.69 | 1.72 |
07/08 | 501 | 502 | 467 | 474 | -6.32% | 420,000 | 129億2806万 | -10.06% | 15.33 | 1.79 |
07/07 | 473 | 510 | 473 | 506 | +7.66% | 429,300 | 138億84万 | -4.17% | 16.37 | 1.91 |
07/06 | 480 | 485 | 452 | 470 | -4.86% | 546,400 | 128億1896万 | -10.98% | 15.2 | 1.78 |
07/03 | 507 | 508 | 493 | 494 | -1.98% | 185,700 | 134億7355万 | -6.62% | 15.98 | 1.87 |
07/02 | 508 | 514 | 503 | 504 | -0.59% | 161,300 | 137億4629万 | -4.91% | 16.3 | 1.9 |
07/01 | 495 | 513 | 491 | 507 | +3.47% | 241,400 | 138億2812万 | -4.52% | 16.4 | 1.92 |
06/30 | 484 | 503 | 484 | 490 | +0.2% | 259,600 | 133億7533万 | -7.72% | 15.86 | 1.85 |
06/29 | 490 | 502 | 476 | 489 | -5.05% | 466,200 | 133億4803万 | -7.91% | 15.83 | 1.85 |
06/26 | 525 | 527 | 515 | 515 | -2.65% | 208,200 | 140億5774万 | -3.38% | 16.67 | 1.95 |
06/25 | 530 | 534 | 523 | 529 | +0.95% | 158,600 | 144億3990万 | -0.94% | 17.13 | 2 |
06/24 | 526 | 530 | 524 | 524 | -0.95% | 176,000 | 143億341万 | -1.87% | 16.96 | 1.98 |
06/23 | 534 | 537 | 526 | 529 | -0.38% | 192,700 | 144億3990万 | -0.75% | 17.13 | 2 |
06/22 | 535 | 540 | 523 | 531 | -1.67% | 240,500 | 144億7697万 | -0.19% | 17.17 | 2.01 |
06/19 | 549 | 551 | 536 | 540 | -2% | 309,600 | 147億2234万 | +1.5% | 17.46 | 2.04 |
06/18 | 549 | 558 | 539 | 551 | +1.29% | 454,700 | 150億2224万 | +3.38% | 17.82 | 2.08 |
06/17 | 565 | 570 | 535 | 544 | -5.06% | 1,010,100 | 148億3139万 | +2.06% | 17.59 | 2.05 |
06/16 | 656 | 662 | 572 | 573 | -8.47% | 2,163,000 | 156億2204万 | +7.3% | 18.53 | 2.16 |
06/15 | 591 | 630 | 590 | 626 | +8.87% | 2,249,700 | 170億6701万 | +17.01% | 20.24 | 2.36 |
06/12 | 572 | 583 | 555 | 575 | +4.17% | 938,700 | 156億7657万 | +7.08% | 18.59 | 2.17 |
06/11 | 538 | 556 | 532 | 552 | +1.85% | 354,300 | 150億4950万 | +2.03% | 17.85 | 2.09 |
06/10 | 579 | 588 | 530 | 542 | -2.17% | 1,157,500 | 147億7687万 | 0% | 17.53 | 2.05 |
06/09 | 528 | 589 | 528 | 554 | +4.53% | 2,202,800 | 151億403万 | +1.84% | 17.91 | 2.09 |
06/08 | 510 | 540 | 505 | 530 | +4.74% | 811,400 | 144億4970万 | -2.57% | 17.14 | 2 |
06/05 | 509 | 511 | 504 | 506 | -1.17% | 193,900 | 137億9538万 | -7.16% | 16.36 | 1.91 |
06/04 | 510 | 515 | 502 | 512 | -0.19% | 243,000 | 139億5896万 | -6.4% | 16.56 | 1.93 |
06/03 | 500 | 513 | 492 | 513 | +3.85% | 263,900 | 139億8622万 | -6.39% | 16.59 | 1.94 |
06/02 | 504 | 505 | 491 | 494 | -2.37% | 425,000 | 134億6821万 | -9.85% | 15.97 | 1.87 |
06/01 | 512 | 512 | 503 | 506 | -1.56% | 179,500 | 137億9538万 | -7.83% | 16.36 | 1.91 |
05/29 | 515 | 518 | 508 | 514 | -0.77% | 237,800 | 140億1349万 | -6.38% | 16.62 | 1.94 |
05/28 | 511 | 524 | 506 | 518 | +2.17% | 345,500 | 141億2254万 | -5.3% | 16.75 | 1.96 |
05/27 | 506 | 520 | 501 | 507 | -0.59% | 279,200 | 138億2264万 | -6.97% | 16.39 | 1.92 |
05/26 | 526 | 527 | 509 | 510 | -3.77% | 561,100 | 139億443万 | -6.42% | 16.49 | 1.93 |
05/25 | 539 | 549 | 529 | 530 | -2.57% | 669,000 | 144億4970万 | -2.57% | 17.14 | 2 |
05/22 | 523 | 565 | 520 | 544 | +6.04% | 2,640,800 | 148億3139万 | +0.18% | 17.59 | 2.05 |
05/21 | 496 | 521 | 495 | 513 | +2.19% | 727,100 | 139億8622万 | -5.7% | 16.59 | 1.94 |
05/20 | 520 | 520 | 494 | 502 | -3.46% | 940,500 | 136億8632万 | -7.55% | 16.23 | 1.9 |
05/19 | 525 | 533 | 515 | 520 | +0.97% | 768,400 | 141億7707万 | -3.88% | 16.82 | 1.96 |
05/18 | 558 | 560 | 512 | 515 | -8.69% | 1,440,500 | 140億4075万 | -4.45% | 16.65 | 1.95 |
05/15 | 566 | 577 | 545 | 564 | -0.88% | 968,300 | 153億7667万 | +5.22% | 18.24 | 2.13 |
05/14 | 561 | 596 | 541 | 569 | +3.45% | 3,271,800 | 155億1298万 | +6.75% | 18.4 | 2.15 |
05/13 | 606 | 709 | 540 | 550 | -9.69% | 8,207,500 | 149億9498万 | +3.97% | 17.79 | 2.08 |
05/12 | 685 | 717 | 602 | 609 | -9.78% | 2,370,700 | 166億353万 | +15.78% | 19.69 | 2.3 |
05/11 | 660 | 695 | 643 | 675 | +0.9% | 1,676,400 | 184億293万 | +29.31% | 21.83 | 2.55 |
05/08 | 605 | 669 | 597 | 669 | +12.44% | 1,734,700 | 182億3934万 | +30.16% | 21.63 | 2.53 |
05/07 | 579 | 596 | 563 | 595 | +3.66% | 611,600 | 162億2184万 | +17.36% | 19.24 | 2.25 |
05/01 | 548 | 576 | 530 | 574 | +3.8% | 566,600 | 156億4930万 | +14.34% | 18.56 | 2.17 |
04/30 | 546 | 593 | 542 | 553 | -1.07% | 803,400 | 150億7677万 | +10.82% | 17.88 | 2.09 |
04/28 | 564 | 605 | 556 | 559 | 0% | 1,210,900 | 152億4035万 | +12.25% | 18.08 | 2.11 |
04/27 | 535 | 559 | 527 | 559 | +2.38% | 781,500 | 152億4035万 | +12.25% | 18.08 | 2.11 |
04/24 | 503 | 591 | 489 | 546 | +7.27% | 2,517,500 | 148億8592万 | +9.64% | 17.66 | 2.06 |
04/23 | 504 | 535 | 501 | 509 | -0.2% | 543,700 | 138億7717万 | +1.39% | 16.46 | 1.92 |
04/22 | 492 | 551 | 486 | 510 | +2% | 1,320,100 | 139億443万 | +0.39% | 16.49 | 1.93 |
04/21 | 468 | 518 | 461 | 500 | +6.84% | 1,180,500 | 136億3180万 | -3.1% | 16.17 | 1.89 |
04/20 | 485 | 485 | 460 | 468 | -3.9% | 428,700 | 127億5936万 | -11.03% | 15.13 | 1.77 |
04/17 | 488 | 504 | 485 | 487 | -1.02% | 367,600 | 132億7737万 | -8.63% | 15.75 | 1.84 |
04/16 | 498 | 501 | 475 | 492 | -0.81% | 393,000 | 134億1369万 | -8.04% | 15.91 | 1.86 |
04/15 | 512 | 522 | 478 | 496 | -2.17% | 903,400 | 135億2274万 | -7.64% | 16.04 | 1.87 |
04/14 | 554 | 559 | 501 | 507 | -7.82% | 1,211,700 | 138億2264万 | -5.41% | 16.39 | 1.92 |
04/13 | 491 | 568 | 491 | 550 | +12.02% | 2,655,400 | 149億9498万 | +2.61% | 17.79 | 2.08 |