株価チャート
2015/04/07~2015/08/31
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 |
08/31 | 1,095 | 1,112 | 1,050 | 1,054 | -3.21% | 7,600 | 49億3167万 | -17.01% | 10.78 | 1.36 |
08/28 | 1,138 | 1,138 | 1,086 | 1,089 | +0.37% | 5,700 | 50億9544万 | -15.12% | 11.14 | 1.4 |
08/27 | 1,095 | 1,098 | 1,059 | 1,085 | -1.9% | 10,800 | 50億7672万 | -16.15% | 11.1 | 1.4 |
08/26 | 1,020 | 1,118 | 1,020 | 1,106 | +2.98% | 7,600 | 51億7498万 | -15.31% | 11.31 | 1.42 |
08/25 | 1,070 | 1,155 | 948 | 1,074 | -6.69% | 24,400 | 50億2525万 | -18.51% | 10.98 | 1.38 |
08/24 | 1,150 | 1,190 | 1,150 | 1,151 | -7.48% | 12,700 | 53億8554万 | -13.39% | 11.77 | 1.48 |
08/21 | 1,269 | 1,269 | 1,221 | 1,244 | -3.34% | 8,800 | 58億2068万 | -6.96% | 12.72 | 1.6 |
08/20 | 1,290 | 1,292 | 1,275 | 1,287 | -1.45% | 5,600 | 60億2188万 | -3.96% | 13.16 | 1.66 |
08/19 | 1,306 | 1,310 | 1,306 | 1,306 | +0.08% | 900 | 61億1078万 | -2.61% | 13.36 | 1.68 |
08/18 | 1,305 | 1,320 | 1,302 | 1,305 | +0.38% | 2,500 | 61億610万 | -2.97% | 13.35 | 1.68 |
08/17 | 1,293 | 1,313 | 1,292 | 1,300 | +1.48% | 1,500 | 60億8271万 | -3.56% | 13.3 | 1.67 |
08/14 | 1,280 | 1,287 | 1,277 | 1,281 | +0.16% | 3,500 | 59億9381万 | -5.04% | 13.1 | 1.65 |
08/13 | 1,300 | 1,300 | 1,250 | 1,279 | -1.39% | 4,700 | 59億8445万 | -5.33% | 13.08 | 1.65 |
08/12 | 1,318 | 1,320 | 1,296 | 1,297 | -1.22% | 22,300 | 60億6867万 | -4.14% | 13.26 | 1.67 |
08/11 | 1,318 | 1,320 | 1,311 | 1,313 | -0.98% | 11,400 | 61億4354万 | -3.17% | 13.43 | 1.69 |
08/10 | 1,330 | 1,355 | 1,325 | 1,326 | -0.9% | 8,800 | 62億436万 | -2.21% | 13.56 | 1.71 |
08/07 | 1,360 | 1,360 | 1,321 | 1,338 | -1.18% | 4,100 | 62億6051万 | -1.33% | 13.68 | 1.72 |
08/06 | 1,355 | 1,355 | 1,350 | 1,354 | +0.07% | 1,400 | 63億3537万 | -0.07% | 13.85 | 1.74 |
08/05 | 1,369 | 1,369 | 1,350 | 1,353 | -1.17% | 4,600 | 63億3070万 | -0.15% | 13.84 | 1.74 |
08/04 | 1,365 | 1,369 | 1,352 | 1,369 | +0.51% | 4,600 | 64億556万 | +1.11% | 14 | 1.76 |
08/03 | 1,365 | 1,366 | 1,355 | 1,362 | -0.51% | 4,200 | 63億7281万 | +0.81% | 13.93 | 1.75 |
07/31 | 1,377 | 1,377 | 1,356 | 1,369 | +0.29% | 2,200 | 64億556万 | +1.48% | 14 | 1.76 |
07/30 | 1,370 | 1,380 | 1,360 | 1,365 | -0.51% | 4,400 | 63億8684万 | +1.26% | 13.96 | 1.76 |
07/29 | 1,370 | 1,375 | 1,370 | 1,372 | +0.29% | 3,000 | 64億1960万 | +1.93% | 14.03 | 1.77 |
07/28 | 1,361 | 1,389 | 1,353 | 1,368 | -0.65% | 3,400 | 64億88万 | +1.86% | 13.99 | 1.76 |
07/27 | 1,361 | 1,385 | 1,361 | 1,377 | +0.44% | 3,300 | 64億4299万 | +2.76% | 14.08 | 1.77 |
07/24 | 1,392 | 1,392 | 1,366 | 1,371 | -1.58% | 2,800 | 64億1492万 | +2.54% | 14.02 | 1.76 |
07/23 | 1,398 | 1,398 | 1,375 | 1,393 | -0.14% | 5,900 | 65億1786万 | +4.34% | 14.25 | 1.79 |
07/22 | 1,382 | 1,395 | 1,361 | 1,395 | +2.88% | 9,800 | 65億2721万 | +4.73% | 14.27 | 1.8 |
07/21 | 1,378 | 1,379 | 1,356 | 1,356 | +0.59% | 7,600 | 63億4473万 | +2.03% | 13.87 | 1.75 |
07/17 | 1,337 | 1,348 | 1,324 | 1,348 | +2.2% | 12,200 | 63億730万 | +1.58% | 13.79 | 1.73 |
07/16 | 1,318 | 1,320 | 1,313 | 1,319 | +0.46% | 8,100 | 61億7161万 | -0.38% | 13.49 | 1.7 |
07/15 | 1,314 | 1,350 | 1,285 | 1,313 | -6.48% | 30,600 | 61億4354万 | -0.76% | 13.43 | 1.69 |
07/14 | 1,389 | 1,411 | 1,374 | 1,404 | +2.18% | 35,000 | 65億6933万 | +6.2% | 14.36 | 1.81 |
07/13 | 1,327 | 1,388 | 1,327 | 1,374 | +3.85% | 12,000 | 64億2895万 | +4.33% | 14.05 | 1.77 |
07/10 | 1,340 | 1,340 | 1,312 | 1,323 | -0.75% | 4,000 | 61億9033万 | +0.76% | 13.53 | 1.7 |
07/09 | 1,318 | 1,333 | 1,290 | 1,333 | -0.07% | 8,200 | 62億3712万 | +1.52% | 13.63 | 1.72 |
07/08 | 1,379 | 1,379 | 1,320 | 1,334 | -2.98% | 12,200 | 62億4179万 | +1.75% | 13.64 | 1.72 |
07/07 | 1,316 | 1,380 | 1,316 | 1,375 | +4.64% | 10,500 | 64億3363万 | +5.04% | 14.06 | 1.77 |
07/06 | 1,328 | 1,328 | 1,310 | 1,314 | -0.08% | 4,900 | 61億4821万 | +0.61% | 13.44 | 1.69 |
07/03 | 1,331 | 1,346 | 1,306 | 1,315 | -1.05% | 8,500 | 61億5289万 | +0.84% | 13.45 | 1.69 |
07/02 | 1,340 | 1,345 | 1,302 | 1,329 | -0.82% | 3,700 | 62億1840万 | +2% | 13.59 | 1.71 |
07/01 | 1,347 | 1,347 | 1,310 | 1,340 | +1.52% | 3,400 | 62億6987万 | +2.92% | 13.7 | 1.72 |
06/30 | 1,290 | 1,320 | 1,290 | 1,320 | +1.77% | 3,600 | 61億7629万 | +1.54% | 13.5 | 1.7 |
06/29 | 1,298 | 1,310 | 1,282 | 1,297 | -2.48% | 9,400 | 60億6867万 | -0.08% | 13.26 | 1.67 |
06/26 | 1,330 | 1,340 | 1,316 | 1,330 | +0.3% | 5,700 | 62億2308万 | +2.47% | 13.6 | 1.71 |
06/25 | 1,316 | 1,330 | 1,316 | 1,326 | +0.91% | 6,000 | 62億436万 | +2.24% | 13.56 | 1.71 |
06/24 | 1,302 | 1,314 | 1,302 | 1,314 | +1% | 3,000 | 61億4821万 | +1.47% | 13.44 | 1.69 |
06/23 | 1,311 | 1,318 | 1,297 | 1,301 | -0.31% | 8,000 | 60億8739万 | +0.62% | 13.31 | 1.67 |
06/22 | 1,300 | 1,305 | 1,300 | 1,305 | +0.46% | 3,800 | 61億610万 | +1.01% | 13.35 | 1.68 |
06/19 | 1,312 | 1,340 | 1,299 | 1,299 | -1.44% | 7,700 | 60億7803万 | +0.62% | 13.29 | 1.67 |
06/18 | 1,330 | 1,399 | 1,315 | 1,318 | +0.23% | 35,100 | 61億6693万 | +2.17% | 13.48 | 1.7 |
06/17 | 1,312 | 1,324 | 1,304 | 1,315 | +0.23% | 7,400 | 61億5289万 | +2.1% | 13.45 | 1.69 |
06/16 | 1,313 | 1,313 | 1,296 | 1,312 | -0.08% | 1,000 | 61億3886万 | +2.02% | 13.42 | 1.69 |
06/15 | 1,281 | 1,315 | 1,280 | 1,313 | +1.94% | 6,500 | 61億4354万 | +2.1% | 13.43 | 1.69 |
06/12 | 1,295 | 1,295 | 1,281 | 1,288 | -0.08% | 3,700 | 60億2656万 | +0.16% | 13.17 | 1.66 |
06/11 | 1,289 | 1,292 | 1,289 | 1,289 | +0.39% | 1,500 | 60億3124万 | +0.16% | 13.18 | 1.66 |
06/10 | 1,264 | 1,284 | 1,264 | 1,284 | +1.1% | 1,200 | 60億784万 | -0.39% | 13.13 | 1.65 |
06/09 | 1,281 | 1,281 | 1,270 | 1,270 | -1.32% | 5,500 | 59億4234万 | -1.47% | 12.99 | 1.63 |
06/08 | 1,295 | 1,295 | 1,287 | 1,287 | -1.45% | 2,200 | 60億2188万 | -0.39% | 13.16 | 1.66 |
06/05 | 1,291 | 1,306 | 1,290 | 1,306 | +1.16% | 500 | 61億1078万 | +1.08% | 13.36 | 1.68 |
06/04 | 1,290 | 1,319 | 1,290 | 1,291 | -0.15% | 3,000 | 60億4060万 | -0.08% | 13.2 | 1.66 |
06/03 | 1,285 | 1,300 | 1,285 | 1,293 | +0.62% | 3,400 | 60億4995万 | +0.08% | 13.22 | 1.66 |
06/02 | 1,282 | 1,294 | 1,282 | 1,285 | +0.39% | 1,500 | 60億1252万 | -0.46% | 13.14 | 1.65 |
06/01 | 1,295 | 1,295 | 1,280 | 1,280 | -1.16% | 1,700 | 59億8913万 | -0.78% | 13.09 | 1.65 |
05/29 | 1,290 | 1,295 | 1,290 | 1,295 | -0.15% | 2,700 | 60億5931万 | +0.47% | 13.24 | 1.67 |
05/28 | 1,281 | 1,298 | 1,281 | 1,297 | +1.25% | 3,700 | 60億6867万 | +0.62% | 13.26 | 1.67 |
05/27 | 1,297 | 1,297 | 1,280 | 1,281 | +0.08% | 2,100 | 59億9381万 | -0.54% | 13.1 | 1.65 |
05/26 | 1,296 | 1,299 | 1,273 | 1,280 | -1.69% | 5,100 | 59億8913万 | -0.54% | 13.09 | 1.65 |
05/25 | 1,295 | 1,302 | 1,293 | 1,302 | +1.01% | 2,700 | 60億9207万 | +1.17% | 13.32 | 1.68 |
05/22 | 1,267 | 1,290 | 1,267 | 1,289 | +1.02% | 1,700 | 60億3124万 | +0.16% | 13.18 | 1.66 |
05/21 | 1,280 | 1,280 | 1,266 | 1,276 | -0.39% | 3,800 | 59億7041万 | -0.7% | 13.05 | 1.64 |
05/20 | 1,285 | 1,286 | 1,279 | 1,281 | +0.87% | 2,000 | 59億9381万 | -0.16% | 13.1 | 1.65 |
05/19 | 1,268 | 1,279 | 1,268 | 1,270 | 0% | 2,500 | 59億4234万 | -0.86% | 12.99 | 1.63 |
05/18 | 1,277 | 1,282 | 1,270 | 1,270 | -0.08% | 5,200 | 59億4234万 | -0.7% | 12.99 | 1.63 |
05/15 | 1,267 | 1,281 | 1,265 | 1,271 | +0.32% | 2,600 | 59億4702万 | -0.47% | 13 | 1.64 |
05/14 | 1,259 | 1,275 | 1,256 | 1,267 | -1.4% | 12,200 | 59億2830万 | -0.71% | 12.96 | 1.63 |
05/13 | 1,310 | 1,310 | 1,285 | 1,285 | -0.7% | 1,800 | 60億1252万 | +0.86% | 13.14 | 1.65 |
05/12 | 1,319 | 1,319 | 1,282 | 1,294 | -2.19% | 3,900 | 60億5463万 | +1.65% | 13.23 | 1.67 |
05/11 | 1,329 | 1,329 | 1,318 | 1,323 | +0.38% | 1,900 | 61億9033万 | +4.17% | 13.53 | 1.7 |
05/08 | 1,317 | 1,320 | 1,291 | 1,318 | 0% | 8,400 | 61億6693万 | +4.27% | 13.48 | 1.7 |
05/07 | 1,284 | 1,318 | 1,280 | 1,318 | +1.38% | 8,500 | 61億6693万 | +4.6% | 13.48 | 1.7 |
05/01 | 1,310 | 1,328 | 1,296 | 1,300 | -2.26% | 12,300 | 60億8271万 | +3.59% | 13.3 | 1.67 |
04/30 | 1,320 | 1,356 | 1,320 | 1,330 | +1.92% | 36,800 | 62億2308万 | +6.15% | 13.6 | 1.71 |
04/28 | 1,300 | 1,307 | 1,296 | 1,305 | +0.31% | 6,600 | 61億610万 | +4.15% | 13.35 | 1.68 |
04/27 | 1,299 | 1,301 | 1,295 | 1,301 | +0.77% | 7,400 | 60億8739万 | +3.58% | 13.31 | 1.67 |
04/24 | 1,273 | 1,325 | 1,261 | 1,291 | +1.41% | 22,200 | 60億4060万 | +2.95% | 13.2 | 1.66 |
04/23 | 1,276 | 1,289 | 1,270 | 1,273 | +1.27% | 7,600 | 59億5637万 | +1.76% | 13.02 | 1.64 |
04/22 | 1,265 | 1,275 | 1,252 | 1,257 | -0.48% | 6,000 | 58億8151万 | +0.64% | 12.86 | 1.62 |
04/21 | 1,277 | 1,277 | 1,260 | 1,263 | -1.02% | 7,300 | 59億958万 | +1.28% | 12.92 | 1.63 |
04/20 | 1,280 | 1,280 | 1,255 | 1,276 | +0.39% | 9,500 | 59億7041万 | +2.33% | 13.05 | 1.64 |
04/17 | 1,277 | 1,285 | 1,271 | 1,271 | 0% | 5,900 | 59億4702万 | +2.01% | 13 | 1.64 |
04/16 | 1,278 | 1,278 | 1,265 | 1,271 | -0.39% | 5,400 | 59億4702万 | +1.92% | 13 | 1.64 |
04/15 | 1,300 | 1,300 | 1,271 | 1,276 | -1.01% | 17,500 | 59億7041万 | +2.33% | 13.05 | 1.64 |
04/14 | 1,350 | 1,352 | 1,280 | 1,289 | +4.2% | 39,700 | 60億3124万 | +3.62% | 13.18 | 1.66 |
04/13 | 1,235 | 1,237 | 1,222 | 1,237 | +0.65% | 7,100 | 57億8793万 | -0.24% | 12.65 | 1.59 |
04/10 | 1,230 | 1,230 | 1,216 | 1,229 | -0.08% | 2,000 | 57億5050万 | -0.81% | 12.57 | 1.58 |
04/09 | 1,222 | 1,232 | 1,222 | 1,230 | +0.74% | 4,100 | 57億5518万 | -0.65% | 12.58 | 1.58 |
04/08 | 1,220 | 1,222 | 1,215 | 1,221 | -0.73% | 4,100 | 57億1307万 | -1.29% | 12.49 | 1.57 |
04/07 | 1,235 | 1,245 | 1,212 | 1,230 | -0.32% | 7,500 | 57億5518万 | -0.57% | 12.58 | 1.58 |