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 | 229 | 231 | 227 | 230 | +1.77% | 39,400 | 79億7755万 | -1.71% | - | 1.49 |
09/29 | 235 | 236 | 225 | 226 | -3.42% | 93,800 | 78億3881万 | -3.83% | - | 1.46 |
09/28 | 234 | 236 | 232 | 234 | -3.31% | 326,400 | 81億1629万 | -0.85% | - | 1.51 |
09/25 | 235 | 243 | 232 | 242 | +3.86% | 1,197,600 | 83億9377万 | +2.11% | - | 1.56 |
09/24 | 234 | 238 | 230 | 233 | -2.1% | 208,500 | 80億8160万 | -1.69% | - | 1.51 |
09/18 | 240 | 240 | 238 | 238 | -2.06% | 63,600 | 82億5503万 | 0% | - | 1.54 |
09/17 | 239 | 244 | 238 | 243 | +2.1% | 67,800 | 84億2845万 | +1.67% | - | 1.57 |
09/16 | 238 | 239 | 237 | 238 | 0% | 26,500 | 82億5503万 | -0.42% | - | 1.54 |
09/15 | 237 | 238 | 236 | 238 | +0.42% | 42,600 | 82億5503万 | -0.83% | - | 1.54 |
09/14 | 239 | 240 | 234 | 237 | -0.42% | 66,200 | 82億2034万 | -1.25% | - | 1.53 |
09/11 | 235 | 239 | 232 | 238 | +3.03% | 137,400 | 82億5503万 | -0.83% | - | 1.54 |
09/10 | 231 | 234 | 225 | 231 | -0.43% | 113,500 | 80億1223万 | -4.15% | - | 1.49 |
09/09 | 232 | 232 | 227 | 232 | +3.11% | 61,200 | 80億4692万 | -4.13% | - | 1.5 |
09/08 | 227 | 232 | 225 | 225 | -0.44% | 51,900 | 78億412万 | -7.02% | - | 1.45 |
09/07 | 223 | 228 | 221 | 226 | -0.44% | 98,700 | 78億3881万 | -7% | - | 1.46 |
09/04 | 235 | 235 | 225 | 227 | -3.4% | 202,700 | 78億7349万 | -6.97% | - | 1.47 |
09/03 | 237 | 239 | 234 | 235 | 0% | 68,000 | 81億5097万 | -4.08% | - | 1.52 |
09/02 | 234 | 241 | 231 | 235 | -0.84% | 99,100 | 81億5097万 | -4.08% | - | 1.52 |
09/01 | 243 | 244 | 237 | 237 | -2.47% | 134,400 | 82億2034万 | -3.66% | - | 1.53 |
08/31 | 245 | 247 | 241 | 243 | -0.41% | 165,100 | 84億2845万 | -1.62% | - | 1.57 |
08/28 | 244 | 244 | 241 | 244 | +2.09% | 82,700 | 84億6314万 | -1.21% | - | 1.58 |
08/27 | 241 | 241 | 235 | 239 | +2.14% | 89,200 | 82億8971万 | -3.24% | - | 1.54 |
08/26 | 230 | 237 | 225 | 234 | +5.41% | 119,400 | 81億1629万 | -5.26% | - | 1.51 |
08/25 | 224 | 241 | 214 | 222 | -4.31% | 359,900 | 77億7万 | -10.48% | - | 1.43 |
08/24 | 240 | 244 | 231 | 232 | -5.31% | 381,400 | 80億4692万 | -6.83% | - | 1.5 |
08/21 | 248 | 248 | 243 | 245 | -2% | 297,200 | 84億9782万 | -2% | - | 1.58 |
08/20 | 250 | 252 | 249 | 250 | -0.4% | 96,500 | 86億7125万 | 0% | - | 1.62 |
08/19 | 254 | 255 | 250 | 251 | -1.57% | 130,000 | 87億593万 | +0.4% | - | 1.62 |
08/18 | 256 | 258 | 253 | 255 | +0.39% | 116,600 | 88億4467万 | +2% | - | 1.65 |
08/17 | 260 | 260 | 252 | 254 | -1.55% | 287,800 | 88億999万 | +2.01% | - | 1.64 |
08/14 | 274 | 278 | 256 | 258 | +3.2% | 1,479,500 | 89億4873万 | +3.61% | - | 1.67 |
08/13 | 251 | 253 | 249 | 250 | -0.4% | 164,000 | 86億7125万 | +0.81% | - | 1.62 |
08/12 | 250 | 252 | 249 | 251 | +0.8% | 92,200 | 87億593万 | +1.21% | - | 1.62 |
08/11 | 250 | 250 | 247 | 249 | 0% | 64,000 | 86億3656万 | 0% | - | 1.61 |
08/10 | 248 | 249 | 247 | 249 | +0.81% | 69,200 | 86億3656万 | 0% | - | 1.61 |
08/07 | 248 | 248 | 247 | 247 | -0.8% | 31,800 | 85億6719万 | -0.8% | - | 1.6 |
08/06 | 247 | 249 | 247 | 249 | +0.4% | 68,200 | 86億3656万 | 0% | - | 1.61 |
08/05 | 248 | 248 | 246 | 248 | +0.4% | 61,400 | 86億188万 | -0.4% | - | 1.6 |
08/04 | 248 | 249 | 247 | 247 | -0.4% | 33,400 | 85億6719万 | -0.8% | - | 1.6 |
08/03 | 251 | 251 | 246 | 248 | -0.4% | 73,500 | 86億188万 | -0.8% | - | 1.6 |
07/31 | 250 | 250 | 248 | 249 | -0.8% | 43,200 | 86億3656万 | -0.4% | - | 1.61 |
07/30 | 250 | 251 | 248 | 251 | +0.8% | 45,600 | 87億593万 | +0.4% | - | 1.62 |
07/29 | 250 | 251 | 249 | 249 | 0% | 27,200 | 86億3656万 | -0.4% | - | 1.61 |
07/28 | 249 | 251 | 247 | 249 | 0% | 75,400 | 86億3656万 | -0.8% | - | 1.61 |
07/27 | 251 | 251 | 249 | 249 | +0.4% | 60,100 | 86億3656万 | -0.8% | - | 1.61 |
07/24 | 251 | 251 | 248 | 248 | -0.8% | 33,600 | 86億188万 | -1.2% | - | 1.6 |
07/23 | 248 | 250 | 248 | 250 | +0.81% | 24,800 | 86億7125万 | -0.4% | - | 1.62 |
07/22 | 250 | 251 | 247 | 248 | -0.4% | 56,900 | 86億188万 | -1.2% | - | 1.6 |
07/21 | 249 | 251 | 249 | 249 | +0.4% | 37,900 | 86億3656万 | -0.8% | - | 1.61 |
07/17 | 250 | 250 | 247 | 248 | 0% | 43,000 | 86億188万 | -1.59% | - | 1.6 |
07/16 | 252 | 252 | 247 | 248 | +0.4% | 60,700 | 86億188万 | -1.59% | - | 1.6 |
07/15 | 248 | 249 | 247 | 247 | -0.8% | 58,600 | 85億6719万 | -1.98% | - | 1.6 |
07/14 | 249 | 250 | 246 | 249 | +0.81% | 39,900 | 86億3656万 | -1.19% | - | 1.61 |
07/13 | 244 | 248 | 244 | 247 | +1.65% | 41,300 | 85億6719万 | -2.37% | - | 1.6 |
07/10 | 245 | 248 | 243 | 243 | -1.22% | 65,000 | 84億2845万 | -3.95% | - | 1.57 |
07/09 | 245 | 250 | 235 | 246 | -1.2% | 309,700 | 85億3251万 | -3.15% | - | 1.59 |
07/08 | 255 | 255 | 249 | 249 | -3.11% | 237,100 | 86億3656万 | -1.97% | - | 1.61 |
07/07 | 253 | 257 | 252 | 257 | +2.8% | 119,800 | 89億1404万 | +0.78% | - | 1.66 |
07/06 | 252 | 253 | 250 | 250 | -0.79% | 85,900 | 86億7125万 | -1.96% | - | 1.62 |
07/03 | 254 | 254 | 252 | 252 | -0.4% | 117,800 | 87億4062万 | -1.18% | - | 1.63 |
07/02 | 255 | 255 | 253 | 253 | 0% | 32,400 | 87億7530万 | -0.78% | - | 1.63 |
07/01 | 254 | 255 | 252 | 253 | -0.39% | 92,000 | 87億7530万 | -0.78% | - | 1.63 |
06/30 | 252 | 254 | 251 | 254 | +0.79% | 46,700 | 88億999万 | -0.78% | - | 1.64 |
06/29 | 253 | 254 | 251 | 252 | -1.18% | 166,400 | 87億4062万 | -1.56% | - | 1.63 |
06/26 | 257 | 257 | 254 | 255 | -0.39% | 52,000 | 88億4467万 | -0.39% | - | 1.65 |
06/25 | 256 | 256 | 253 | 256 | +0.39% | 63,100 | 88億7936万 | 0% | - | 1.65 |
06/24 | 255 | 256 | 254 | 255 | -0.39% | 45,100 | 88億4467万 | -0.39% | - | 1.65 |
06/23 | 255 | 257 | 253 | 256 | +0.79% | 115,700 | 88億7936万 | -0.39% | - | 1.65 |
06/22 | 252 | 255 | 252 | 254 | +0.79% | 58,100 | 88億999万 | -1.17% | - | 1.64 |
06/19 | 253 | 255 | 252 | 252 | -0.4% | 55,000 | 87億4062万 | -1.95% | - | 1.63 |
06/18 | 254 | 255 | 253 | 253 | -0.39% | 65,400 | 87億7530万 | -1.94% | - | 1.63 |
06/17 | 254 | 255 | 253 | 254 | +0.4% | 40,600 | 88億999万 | -1.55% | - | 1.64 |
06/16 | 255 | 256 | 252 | 253 | -0.78% | 80,500 | 87億7530万 | -1.94% | - | 1.63 |
06/15 | 255 | 257 | 254 | 255 | 0% | 85,500 | 88億4467万 | -1.16% | - | 1.65 |
06/12 | 257 | 257 | 254 | 255 | 0% | 76,700 | 88億4467万 | -1.16% | - | 1.65 |
06/11 | 254 | 256 | 254 | 255 | +0.39% | 47,600 | 88億4467万 | -1.16% | - | 1.65 |
06/10 | 253 | 257 | 252 | 254 | +0.4% | 80,000 | 88億999万 | -1.17% | - | 1.64 |
06/09 | 258 | 258 | 253 | 253 | -1.56% | 177,300 | 87億7530万 | -1.56% | - | 1.63 |
06/08 | 259 | 260 | 257 | 257 | -0.77% | 84,600 | 89億1404万 | 0% | - | 1.66 |
06/05 | 257 | 259 | 257 | 259 | +0.39% | 58,500 | 89億8341万 | +0.78% | - | 1.67 |
06/04 | 258 | 259 | 256 | 258 | 0% | 98,000 | 89億4873万 | +0.39% | - | 1.67 |
06/03 | 258 | 260 | 257 | 258 | 0% | 77,300 | 89億4873万 | +0.78% | - | 1.67 |
06/02 | 257 | 259 | 256 | 258 | +0.78% | 84,300 | 89億4873万 | +0.78% | - | 1.67 |
06/01 | 260 | 260 | 255 | 256 | -1.54% | 109,300 | 88億7936万 | 0% | - | 1.65 |
05/29 | 256 | 260 | 255 | 260 | +1.56% | 105,200 | 90億1810万 | +1.56% | - | 1.68 |
05/28 | 260 | 260 | 255 | 256 | -1.54% | 82,400 | 88億7936万 | 0% | - | 1.65 |
05/27 | 259 | 262 | 258 | 260 | 0% | 134,200 | 90億1810万 | +1.56% | - | 1.68 |
05/26 | 258 | 261 | 258 | 260 | +0.39% | 63,400 | 90億1810万 | +1.96% | - | 1.68 |
05/25 | 260 | 260 | 258 | 259 | -0.38% | 67,300 | 89億8341万 | +1.57% | - | 1.67 |
05/22 | 259 | 260 | 258 | 260 | -0.38% | 32,000 | 90億1810万 | +1.96% | - | 1.68 |
05/21 | 261 | 263 | 260 | 261 | 0% | 84,600 | 90億5278万 | +2.35% | - | 1.69 |
05/20 | 261 | 263 | 260 | 261 | -1.14% | 77,400 | 90億5278万 | +2.76% | - | 1.69 |
05/19 | 264 | 264 | 262 | 264 | 0% | 140,900 | 91億5684万 | +3.94% | - | 1.71 |
05/18 | 262 | 265 | 260 | 264 | +1.15% | 254,200 | 91億5684万 | +3.94% | - | 1.71 |
05/15 | 260 | 263 | 255 | 261 | +1.95% | 319,400 | 90億5278万 | +2.76% | - | 1.69 |
05/14 | 251 | 257 | 251 | 256 | +1.99% | 152,800 | 88億7936万 | +1.19% | - | 1.65 |
05/13 | 251 | 255 | 251 | 251 | -0.4% | 79,100 | 87億593万 | -1.18% | - | 1.62 |
05/12 | 250 | 253 | 250 | 252 | +0.4% | 39,900 | 87億4062万 | -0.79% | - | 1.63 |
05/11 | 254 | 256 | 251 | 251 | -1.18% | 89,800 | 87億593万 | -1.18% | - | 1.62 |
05/08 | 249 | 254 | 249 | 254 | +2.42% | 109,200 | 88億999万 | 0% | - | 1.64 |