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 | 549 | 553 | 548 | 553 | +2.6% | 1,100 | 33億2662万 | -3.83% | 35.33 | 1.63 |
09/29 | 552 | 555 | 537 | 539 | -2.88% | 5,000 | 32億4240万 | -7.23% | 34.44 | 1.59 |
09/28 | 551 | 555 | 551 | 555 | +0.73% | 1,100 | 33億3865万 | -5.45% | 35.46 | 1.64 |
09/25 | 555 | 555 | 551 | 551 | -1.25% | 3,700 | 33億1459万 | -6.93% | 35.21 | 1.63 |
09/24 | 547 | 558 | 544 | 558 | -2.62% | 9,800 | 33億5670万 | -6.69% | 35.65 | 1.65 |
09/18 | 569 | 573 | 568 | 573 | +0.7% | 4,000 | 34億4693万 | -5.13% | 36.61 | 1.69 |
09/17 | 574 | 580 | 568 | 569 | +0.18% | 2,700 | 34億2287万 | -6.57% | 36.36 | 1.68 |
09/16 | 577 | 578 | 568 | 568 | -1.56% | 2,900 | 34億1686万 | -7.49% | 36.29 | 1.68 |
09/15 | 575 | 594 | 572 | 577 | -1.37% | 6,200 | 34億7100万 | -6.79% | 36.87 | 1.7 |
09/14 | 578 | 585 | 572 | 585 | +0.34% | 1,100 | 35億1912万 | -6.1% | 37.38 | 1.73 |
09/11 | 565 | 585 | 565 | 583 | +3.19% | 2,100 | 35億709万 | -7.17% | 37.25 | 1.72 |
09/10 | 565 | 565 | 555 | 565 | -0.88% | 1,000 | 33億9881万 | -10.6% | 36.1 | 1.67 |
09/09 | 578 | 578 | 553 | 570 | +4.01% | 11,100 | 34億2889万 | -10.66% | 36.42 | 1.68 |
09/08 | 556 | 563 | 546 | 548 | +0.37% | 7,800 | 32億9654万 | -14.77% | 35.02 | 1.62 |
09/07 | 550 | 559 | 540 | 546 | -4.55% | 13,100 | 32億8451万 | -15.87% | 34.89 | 1.61 |
09/04 | 608 | 608 | 550 | 572 | -5.92% | 24,700 | 34億4092万 | -12.67% | 36.55 | 1.69 |
09/03 | 615 | 615 | 600 | 608 | +3.58% | 7,900 | 36億5748万 | -7.88% | 38.85 | 1.79 |
09/02 | 580 | 614 | 575 | 587 | -2.98% | 4,600 | 35億3115万 | -11.6% | 37.51 | 1.73 |
09/01 | 624 | 629 | 601 | 605 | -4.57% | 9,700 | 36億3943万 | -9.57% | 38.66 | 1.78 |
08/31 | 624 | 634 | 616 | 634 | +2.09% | 7,000 | 38億1389万 | -5.93% | 40.51 | 1.87 |
08/28 | 625 | 628 | 613 | 621 | +0.49% | 7,800 | 37億3568万 | -8.14% | 39.68 | 1.83 |
08/27 | 581 | 618 | 581 | 618 | +7.48% | 22,800 | 37億1764万 | -8.98% | 39.49 | 1.82 |
08/26 | 537 | 580 | 528 | 575 | +9.52% | 18,700 | 34億5897万 | -15.81% | 36.74 | 1.7 |
08/25 | 557 | 585 | 513 | 525 | -12.5% | 78,200 | 31億5819万 | -23.58% | 33.55 | 1.55 |
08/24 | 660 | 661 | 592 | 600 | -13.29% | 48,800 | 36億936万 | -13.54% | 38.34 | 1.77 |
08/21 | 678 | 700 | 665 | 692 | +0.73% | 33,400 | 41億6279万 | -0.86% | 44.22 | 2.04 |
08/20 | 687 | 694 | 679 | 687 | -0.72% | 13,200 | 41億3271万 | -1.58% | 43.9 | 2.03 |
08/19 | 700 | 700 | 692 | 692 | -0.57% | 8,000 | 41億6279万 | -0.86% | 44.22 | 2.04 |
08/18 | 698 | 698 | 688 | 696 | +0.43% | 3,600 | 41億8685万 | -0.29% | 44.47 | 2.05 |
08/17 | 697 | 698 | 685 | 693 | -0.86% | 8,500 | 41億6881万 | -0.72% | 44.28 | 2.04 |
08/14 | 700 | 700 | 689 | 699 | 0% | 6,100 | 42億490万 | +0.14% | 44.66 | 2.06 |
08/13 | 698 | 700 | 679 | 699 | +0.58% | 21,700 | 42億490万 | +0.29% | 44.66 | 2.06 |
08/12 | 682 | 702 | 678 | 695 | +0.43% | 22,500 | 41億8084万 | -0.14% | 44.41 | 2.05 |
08/11 | 700 | 702 | 691 | 692 | +0.14% | 13,700 | 41億6279万 | -0.72% | 44.22 | 2.04 |
08/10 | 686 | 691 | 685 | 691 | -0.43% | 6,700 | 41億5677万 | -0.86% | 44.15 | 2.04 |
08/07 | 692 | 702 | 687 | 694 | -0.86% | 13,000 | 41億7482万 | -0.57% | 44.34 | 2.05 |
08/06 | 696 | 700 | 692 | 700 | 0% | 4,800 | 42億1092万 | 0% | 44.73 | 2.06 |
08/05 | 693 | 702 | 693 | 700 | +0.57% | 11,700 | 42億1092万 | 0% | 44.73 | 2.06 |
08/04 | 701 | 705 | 696 | 696 | -2.11% | 11,100 | 41億8685万 | -0.57% | 44.47 | 2.05 |
08/03 | 700 | 713 | 699 | 711 | +1.43% | 13,000 | 42億7709万 | +1.57% | 45.43 | 2.1 |
07/31 | 697 | 701 | 692 | 701 | 0% | 19,000 | 42億1693万 | +0.14% | 44.79 | 2.07 |
07/30 | 716 | 716 | 700 | 701 | -2.37% | 7,000 | 42億1693万 | +0.14% | 44.79 | 2.07 |
07/29 | 707 | 718 | 698 | 718 | +1.27% | 14,600 | 43億1920万 | +2.57% | 45.88 | 2.12 |
07/28 | 700 | 750 | 694 | 709 | +1.29% | 139,600 | 42億6506万 | +1.58% | 45.3 | 2.09 |
07/27 | 700 | 710 | 696 | 700 | +0.43% | 12,700 | 42億1092万 | +0.57% | 44.73 | 2.06 |
07/24 | 705 | 705 | 697 | 697 | -1.27% | 11,500 | 41億9287万 | +0.29% | 44.54 | 2.06 |
07/23 | 700 | 706 | 690 | 706 | +1.88% | 14,100 | 42億4701万 | +1.73% | 45.11 | 2.08 |
07/22 | 702 | 702 | 693 | 693 | -1% | 14,100 | 41億6881万 | -0.14% | 44.28 | 2.04 |
07/21 | 700 | 708 | 690 | 700 | +1.3% | 16,800 | 42億1092万 | +1.01% | 44.73 | 2.06 |
07/17 | 695 | 698 | 690 | 691 | -0.58% | 10,900 | 41億5677万 | 0% | 44.15 | 2.04 |
07/16 | 689 | 700 | 689 | 695 | +1.16% | 9,700 | 41億8084万 | +0.72% | 44.41 | 2.05 |
07/15 | 701 | 701 | 687 | 687 | -0.58% | 18,800 | 41億3271万 | -0.15% | 43.9 | 2.03 |
07/14 | 699 | 705 | 690 | 691 | +1.02% | 29,100 | 41億5677万 | +0.58% | 44.15 | 2.04 |
07/13 | 700 | 701 | 684 | 684 | -2.15% | 17,700 | 41億1467万 | -0.15% | 43.71 | 2.02 |
07/10 | 696 | 700 | 664 | 699 | +3.4% | 34,000 | 42億490万 | +2.19% | 44.66 | 2.06 |
07/09 | 680 | 680 | 624 | 676 | -1.02% | 48,800 | 40億6654万 | -0.88% | 43.19 | 1.99 |
07/08 | 700 | 705 | 683 | 683 | -2.29% | 28,600 | 41億865万 | +0.29% | 43.64 | 2.01 |
07/07 | 703 | 715 | 697 | 699 | -0.57% | 17,000 | 42億490万 | +2.79% | 44.66 | 2.06 |
07/06 | 712 | 715 | 693 | 703 | -3.03% | 24,300 | 42億2896万 | +3.69% | 44.92 | 2.07 |
07/03 | 745 | 757 | 716 | 725 | -0.96% | 88,700 | 43億6131万 | +7.41% | 46.32 | 2.14 |
07/02 | 710 | 735 | 702 | 732 | +3.54% | 89,100 | 44億341万 | +8.93% | 46.77 | 2.16 |
07/01 | 693 | 707 | 690 | 707 | +1.87% | 19,100 | 42億5302万 | +5.68% | 45.17 | 2.09 |
06/30 | 705 | 710 | 690 | 694 | -0.86% | 14,000 | 41億7482万 | +4.05% | 44.34 | 2.05 |
06/29 | 675 | 710 | 669 | 700 | 0% | 43,100 | 42億1092万 | +5.26% | 44.73 | 2.06 |
06/26 | 696 | 705 | 694 | 700 | 0% | 11,400 | 42億1092万 | +5.58% | 44.73 | 2.06 |
06/25 | 701 | 710 | 693 | 700 | 0% | 25,700 | 42億1092万 | +5.9% | 44.73 | 2.06 |
06/24 | 685 | 700 | 680 | 700 | +3.24% | 22,600 | 42億1092万 | +6.22% | 44.73 | 2.06 |
06/23 | 679 | 685 | 674 | 678 | +1.19% | 11,800 | 40億7857万 | +3.04% | 43.32 | 2 |
06/22 | 671 | 679 | 662 | 670 | 0% | 12,800 | 40億3045万 | +1.98% | 42.81 | 1.98 |
06/19 | 692 | 692 | 670 | 670 | -0.3% | 16,200 | 40億3045万 | +2.13% | 42.81 | 1.98 |
06/18 | 700 | 709 | 671 | 672 | -3.31% | 40,300 | 40億4248万 | +2.28% | 42.94 | 1.98 |
06/17 | 679 | 710 | 671 | 695 | +4.04% | 60,300 | 41億8084万 | +5.95% | 44.41 | 2.05 |
06/16 | 675 | 679 | 664 | 668 | +0.3% | 22,900 | 40億1842万 | +1.98% | 42.68 | 1.97 |
06/15 | 652 | 666 | 649 | 666 | +1.52% | 14,600 | 40億638万 | +1.68% | 42.56 | 1.96 |
06/12 | 649 | 669 | 645 | 656 | +1.08% | 12,600 | 39億4623万 | +0.15% | 41.92 | 1.94 |
06/11 | 649 | 651 | 645 | 649 | +0.15% | 5,900 | 39億412万 | -0.92% | 41.47 | 1.91 |
06/10 | 650 | 657 | 648 | 648 | -0.15% | 7,100 | 38億9810万 | -1.22% | 41.4 | 1.91 |
06/09 | 650 | 659 | 647 | 649 | -1.52% | 10,200 | 39億412万 | -1.07% | 41.47 | 1.91 |
06/08 | 659 | 661 | 653 | 659 | +0.46% | 9,000 | 39億6428万 | +0.3% | 42.11 | 1.94 |
06/05 | 653 | 660 | 653 | 656 | +0.77% | 7,000 | 39億4623万 | -0.3% | 41.92 | 1.94 |
06/04 | 651 | 656 | 646 | 651 | +0.62% | 4,600 | 39億1615万 | -1.36% | 41.6 | 1.92 |
06/03 | 650 | 650 | 647 | 647 | +0.15% | 2,200 | 38億9209万 | -2.12% | 41.34 | 1.91 |
06/02 | 655 | 655 | 646 | 646 | -0.46% | 5,400 | 38億8607万 | -2.56% | 41.28 | 1.91 |
06/01 | 648 | 655 | 645 | 649 | +0.31% | 5,900 | 39億412万 | -2.41% | 41.47 | 1.91 |
05/29 | 649 | 650 | 647 | 647 | +0.31% | 5,700 | 38億9209万 | -2.85% | 41.34 | 1.91 |
05/28 | 652 | 658 | 645 | 645 | -0.77% | 15,900 | 38億8006万 | -3.44% | 41.21 | 1.9 |
05/27 | 652 | 652 | 649 | 650 | -0.31% | 4,200 | 39億1014万 | -2.99% | 41.53 | 1.92 |
05/26 | 657 | 658 | 651 | 652 | -0.76% | 6,900 | 39億2217万 | -2.83% | 41.66 | 1.92 |
05/25 | 675 | 675 | 651 | 657 | 0% | 10,200 | 39億5224万 | -2.38% | 41.98 | 1.94 |
05/22 | 646 | 657 | 646 | 657 | +1.7% | 8,800 | 39億5224万 | -2.67% | 41.98 | 1.94 |
05/21 | 653 | 657 | 645 | 646 | -1.52% | 17,000 | 38億8607万 | -4.44% | 41.28 | 1.91 |
05/20 | 659 | 659 | 650 | 656 | +0.15% | 9,700 | 39億4623万 | -3.1% | 41.92 | 1.94 |
05/19 | 659 | 664 | 654 | 655 | -0.61% | 13,900 | 39億4021万 | -3.53% | 41.85 | 1.93 |
05/18 | 680 | 680 | 656 | 659 | -3.09% | 28,700 | 39億6428万 | -3.09% | 42.11 | 1.94 |
05/15 | 675 | 683 | 672 | 680 | +2.1% | 20,000 | 40億9060万 | -0.15% | 43.45 | 2.01 |
05/14 | 675 | 676 | 666 | 666 | -0.45% | 6,000 | 40億638万 | -2.35% | 42.56 | 1.96 |
05/13 | 660 | 674 | 660 | 669 | +0.6% | 5,800 | 40億2443万 | -2.05% | 42.75 | 1.97 |
05/12 | 661 | 667 | 660 | 665 | 0% | 3,200 | 40億37万 | -2.78% | 42.49 | 1.96 |
05/11 | 674 | 682 | 663 | 665 | +0.15% | 6,000 | 40億37万 | -2.92% | 42.49 | 1.96 |
05/08 | 662 | 665 | 658 | 664 | 0% | 6,000 | 39億9435万 | -3.21% | 42.43 | 1.96 |