株価チャート
2015/06/03~2015/10/27
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 |
10/27 | 2,328 | 2,382 | 2,301 | 2,331 | +0.17% | 687,900 | 2590億3403万 | +2.87% | 25.52 | 0.99 |
10/26 | 2,348 | 2,355 | 2,321 | 2,327 | +0.22% | 301,800 | 2585億8953万 | +2.87% | 25.47 | 0.99 |
10/23 | 2,302 | 2,341 | 2,296 | 2,322 | +2.61% | 314,000 | 2580億3390万 | +2.83% | 25.42 | 0.99 |
10/22 | 2,233 | 2,284 | 2,225 | 2,263 | +0.13% | 346,000 | 2514億7749万 | +0.44% | 24.77 | 0.96 |
10/21 | 2,229 | 2,269 | 2,216 | 2,260 | +1.66% | 306,100 | 2511億4411万 | +0.4% | 24.74 | 0.96 |
10/20 | 2,238 | 2,256 | 2,213 | 2,223 | -0.36% | 508,400 | 2470億3246万 | -1.11% | 24.33 | 0.95 |
10/19 | 2,220 | 2,242 | 2,207 | 2,231 | +0.68% | 476,900 | 2479億2146万 | -0.8% | 24.42 | 0.95 |
10/16 | 2,202 | 2,224 | 2,194 | 2,216 | +0.32% | 564,700 | 2462億5458万 | -1.38% | 24.26 | 0.94 |
10/15 | 2,212 | 2,224 | 2,177 | 2,209 | -0.14% | 604,700 | 2454億7670万 | -1.73% | 24.18 | 0.94 |
10/14 | 2,245 | 2,266 | 2,210 | 2,212 | -1.82% | 650,400 | 2458億1007万 | -1.65% | 24.21 | 0.94 |
10/13 | 2,236 | 2,260 | 2,209 | 2,253 | -0.57% | 636,100 | 2503億6623万 | -0.04% | 24.66 | 0.96 |
10/09 | 2,233 | 2,266 | 2,209 | 2,266 | +1.93% | 541,700 | 2518億1086万 | +0.49% | 24.81 | 0.96 |
10/08 | 2,304 | 2,304 | 2,223 | 2,223 | -4.43% | 479,500 | 2470億3246万 | -1.55% | 24.33 | 0.95 |
10/07 | 2,358 | 2,358 | 2,309 | 2,326 | -0.47% | 398,000 | 2584億7841万 | +2.51% | 25.46 | 0.99 |
10/06 | 2,358 | 2,365 | 2,327 | 2,337 | +0.86% | 269,500 | 2597億79万 | +2.82% | 25.58 | 0.99 |
10/05 | 2,283 | 2,318 | 2,257 | 2,317 | +2.8% | 188,300 | 2574億7827万 | +1.94% | 25.36 | 0.99 |
10/02 | 2,281 | 2,297 | 2,241 | 2,254 | -1.74% | 356,300 | 2504億7735万 | -0.79% | 24.67 | 0.96 |
10/01 | 2,325 | 2,325 | 2,260 | 2,294 | -1.33% | 393,800 | 2549億2238万 | +0.84% | 25.11 | 0.98 |
09/30 | 2,249 | 2,333 | 2,246 | 2,325 | +4.45% | 369,700 | 2583億6728万 | +2.06% | 25.45 | 0.99 |
09/29 | 2,238 | 2,246 | 2,205 | 2,226 | -2.02% | 406,100 | 2473億6583万 | -2.54% | 24.37 | 0.95 |
09/28 | 2,271 | 2,299 | 2,244 | 2,272 | +0.66% | 295,300 | 2524億7762万 | -1% | 24.87 | 0.97 |
09/25 | 2,225 | 2,258 | 2,203 | 2,257 | +2.4% | 270,400 | 2508億1073万 | -2.08% | 24.71 | 0.96 |
09/24 | 2,195 | 2,251 | 2,195 | 2,204 | -1.39% | 313,700 | 2449億2107万 | -4.92% | 24.13 | 0.94 |
09/18 | 2,252 | 2,274 | 2,224 | 2,235 | -1.89% | 424,900 | 2483億6597万 | -4.2% | 24.47 | 0.95 |
09/17 | 2,265 | 2,285 | 2,240 | 2,278 | +2.11% | 287,700 | 2531億4437万 | -2.94% | 24.94 | 0.97 |
09/16 | 2,233 | 2,239 | 2,202 | 2,231 | +0.68% | 328,100 | 2479億2146万 | -5.43% | 24.42 | 0.95 |
09/15 | 2,210 | 2,268 | 2,210 | 2,216 | +1.14% | 288,300 | 2462億5458万 | -6.54% | 24.26 | 0.94 |
09/14 | 2,201 | 2,234 | 2,174 | 2,191 | -1.22% | 322,500 | 2434億7643万 | -8.13% | 23.98 | 0.93 |
09/11 | 2,211 | 2,249 | 2,207 | 2,218 | +1.23% | 590,900 | 2464億7683万 | -7.66% | 24.28 | 0.94 |
09/10 | 2,196 | 2,203 | 2,159 | 2,191 | -2.62% | 595,500 | 2434億7643万 | -9.31% | 23.98 | 0.93 |
09/09 | 2,231 | 2,252 | 2,196 | 2,250 | +3.16% | 394,600 | 2500億3285万 | -7.45% | 24.63 | 0.96 |
09/08 | 2,226 | 2,244 | 2,174 | 2,181 | -2.28% | 373,700 | 2423億6518万 | -10.8% | 23.87 | 0.93 |
09/07 | 2,224 | 2,250 | 2,203 | 2,232 | -0.53% | 301,500 | 2480億3259万 | -9.38% | 24.43 | 0.95 |
09/04 | 2,323 | 2,323 | 2,233 | 2,244 | -3.23% | 522,800 | 2493億6610万 | -9.44% | 24.56 | 0.95 |
09/03 | 2,330 | 2,373 | 2,315 | 2,319 | +1.05% | 252,000 | 2577億53万 | -6.79% | 25.39 | 0.99 |
09/02 | 2,292 | 2,358 | 2,273 | 2,295 | -1.88% | 871,900 | 2550億3351万 | -7.94% | 25.12 | 0.98 |
09/01 | 2,459 | 2,476 | 2,337 | 2,339 | -6.25% | 588,900 | 2599億2304万 | -6.14% | 25.6 | 0.99 |
08/31 | 2,417 | 2,495 | 2,409 | 2,495 | +3.4% | 589,500 | 2772億5865万 | +0.24% | 27.31 | 1.06 |
08/28 | 2,404 | 2,427 | 2,370 | 2,413 | +2.68% | 362,500 | 2681億4634万 | -2.7% | 26.41 | 1.03 |
08/27 | 2,342 | 2,397 | 2,322 | 2,350 | +2.22% | 367,700 | 2611億4542万 | -5.01% | 25.72 | 1 |
08/26 | 2,302 | 2,315 | 2,262 | 2,299 | -0.73% | 644,800 | 2554億7801万 | -6.89% | 25.17 | 0.98 |
08/25 | 2,308 | 2,389 | 2,268 | 2,316 | -2.85% | 785,500 | 2573億6715万 | -6.04% | 25.35 | 0.99 |
08/24 | 2,406 | 2,445 | 2,361 | 2,384 | -2.93% | 642,100 | 2649億2370万 | -3.13% | 26.1 | 1.01 |
08/21 | 2,458 | 2,473 | 2,431 | 2,456 | -1.76% | 480,000 | 2729億2475万 | +0.12% | 26.89 | 1.04 |
08/20 | 2,539 | 2,574 | 2,498 | 2,500 | -1.42% | 382,600 | 2778億1428万 | +2.38% | 27.37 | 1.06 |
08/19 | 2,570 | 2,570 | 2,532 | 2,536 | -1.9% | 310,700 | 2818億1481万 | +4.41% | 27.76 | 1.08 |
08/18 | 2,584 | 2,598 | 2,571 | 2,585 | +0.12% | 199,200 | 2872億5997万 | +7.08% | 28.3 | 1.1 |
08/17 | 2,587 | 2,599 | 2,557 | 2,582 | +0.08% | 280,800 | 2869億2659万 | +7.76% | 28.26 | 1.1 |
08/14 | 2,568 | 2,598 | 2,547 | 2,580 | +0.62% | 317,100 | 2867億434万 | +8.59% | 28.24 | 1.1 |
08/13 | 2,519 | 2,575 | 2,504 | 2,564 | +1.18% | 312,700 | 2849億2633万 | +8.87% | 28.07 | 1.09 |
08/12 | 2,571 | 2,571 | 2,527 | 2,534 | -1.82% | 306,800 | 2815億9255万 | +8.52% | 27.74 | 1.08 |
08/11 | 2,606 | 2,627 | 2,546 | 2,581 | -0.96% | 457,400 | 2868億1546万 | +11.3% | 28.25 | 1.1 |
08/10 | 2,558 | 2,616 | 2,555 | 2,606 | +1.88% | 532,200 | 2895億9361万 | +13.3% | 28.53 | 1.11 |
08/07 | 2,592 | 2,595 | 2,531 | 2,558 | -1.16% | 729,600 | 2842億5957万 | +12.05% | 28 | 1.09 |
08/06 | 2,600 | 2,633 | 2,586 | 2,588 | -0.27% | 709,200 | 2875億9334万 | +14.16% | 28.33 | 1.1 |
08/05 | 2,616 | 2,647 | 2,584 | 2,595 | -0.8% | 623,600 | 2883億7122万 | +15.28% | 28.41 | 1.1 |
08/04 | 2,553 | 2,634 | 2,552 | 2,616 | +0.5% | 954,000 | 2907億486万 | +17.05% | 28.64 | 1.11 |
08/03 | 2,499 | 2,628 | 2,497 | 2,603 | +4.16% | 1,082,600 | 2892億6023万 | +17.31% | 28.49 | 1.11 |
07/31 | 2,457 | 2,530 | 2,456 | 2,499 | +1.96% | 1,129,300 | 2777億315万 | +13.54% | 27.36 | 1.06 |
07/30 | 2,301 | 2,460 | 2,300 | 2,451 | +7.45% | 1,638,700 | 2723億6912万 | +11.97% | 26.83 | 1.04 |
07/29 | 2,275 | 2,290 | 2,255 | 2,281 | +0.84% | 400,200 | 2534億7775万 | +4.68% | 24.97 | 0.97 |
07/28 | 2,251 | 2,273 | 2,217 | 2,262 | +0.53% | 456,200 | 2513億6636万 | +3.9% | 24.76 | 0.96 |
07/27 | 2,257 | 2,273 | 2,244 | 2,250 | -0.75% | 349,500 | 2500億3285万 | +3.45% | 24.63 | 0.96 |
07/24 | 2,236 | 2,281 | 2,230 | 2,267 | +1.7% | 819,000 | 2519億2199万 | +4.33% | 24.82 | 0.96 |
07/23 | 2,202 | 2,233 | 2,202 | 2,229 | +0.77% | 256,700 | 2476億9921万 | +2.77% | 24.4 | 0.95 |
07/22 | 2,194 | 2,228 | 2,181 | 2,212 | +0.59% | 725,400 | 2458億1007万 | +2.03% | 24.21 | 0.94 |
07/21 | 2,181 | 2,211 | 2,170 | 2,199 | +0.73% | 511,300 | 2443億6544万 | +1.43% | 24.07 | 0.94 |
07/17 | 2,185 | 2,191 | 2,165 | 2,183 | -0.5% | 419,400 | 2425億8743万 | +0.65% | 23.9 | 0.93 |
07/16 | 2,180 | 2,201 | 2,176 | 2,194 | +0.55% | 308,500 | 2438億981万 | +1.15% | 24.02 | 0.93 |
07/15 | 2,179 | 2,201 | 2,170 | 2,182 | +1.25% | 503,400 | 2424億7630万 | +0.55% | 23.89 | 0.93 |
07/14 | 2,154 | 2,162 | 2,142 | 2,155 | +0.98% | 222,600 | 2394億7591万 | -0.65% | 23.59 | 0.92 |
07/13 | 2,094 | 2,141 | 2,083 | 2,134 | +2.89% | 280,700 | 2371億4227万 | -1.66% | 23.36 | 0.91 |
07/10 | 2,085 | 2,127 | 2,066 | 2,074 | +0.53% | 683,300 | 2304億7473万 | -4.56% | 22.7 | 0.88 |
07/09 | 2,037 | 2,068 | 1,981 | 2,063 | -0.19% | 599,100 | 2292億5234万 | -5.32% | 22.58 | 0.88 |
07/08 | 2,115 | 2,118 | 2,067 | 2,067 | -3% | 407,000 | 2296億9685万 | -5.4% | 22.63 | 0.88 |
07/07 | 2,132 | 2,146 | 2,116 | 2,131 | +0.95% | 325,700 | 2368億889万 | -2.74% | 23.33 | 0.91 |
07/06 | 2,134 | 2,134 | 2,103 | 2,111 | -2.27% | 308,000 | 2345億8638万 | -3.83% | 23.11 | 0.9 |
07/03 | 2,193 | 2,200 | 2,153 | 2,160 | -0.55% | 321,800 | 2400億3154万 | -1.86% | 23.65 | 0.92 |
07/02 | 2,176 | 2,194 | 2,167 | 2,172 | -0.14% | 524,100 | 2413億6505万 | -1.5% | 23.78 | 0.92 |
07/01 | 2,194 | 2,213 | 2,171 | 2,175 | -1.58% | 736,300 | 2416億9842万 | -1.45% | 23.81 | 0.93 |
06/30 | 2,210 | 2,258 | 2,201 | 2,210 | +0.45% | 699,300 | 2455億8782万 | -0.05% | 24.19 | 0.94 |
06/29 | 2,141 | 2,209 | 2,133 | 2,200 | +1.8% | 996,500 | 2444億7657万 | -0.5% | 24.08 | 0.94 |
06/26 | 2,151 | 2,174 | 2,148 | 2,161 | -1.37% | 482,900 | 2401億4266万 | -2.26% | 23.66 | 0.92 |
06/25 | 2,191 | 2,215 | 2,190 | 2,191 | -1.17% | 941,800 | 2434億7643万 | -0.9% | 23.98 | 0.93 |
06/24 | 2,221 | 2,230 | 2,207 | 2,217 | -0.89% | 519,100 | 2463億6570万 | +0.32% | 24.27 | 0.94 |
06/23 | 2,201 | 2,239 | 2,196 | 2,237 | +1.96% | 496,800 | 2485億8822万 | +1.36% | 24.49 | 0.95 |
06/22 | 2,199 | 2,216 | 2,181 | 2,194 | -0.18% | 462,000 | 2438億981万 | -0.36% | 24.02 | 0.93 |
06/19 | 2,179 | 2,206 | 2,173 | 2,198 | +1.48% | 612,600 | 2442億5431万 | 0% | 24.06 | 0.93 |
06/18 | 2,213 | 2,230 | 2,166 | 2,166 | -2.26% | 756,900 | 2406億9829万 | -1.23% | 23.71 | 0.92 |
06/17 | 2,230 | 2,232 | 2,204 | 2,216 | -0.09% | 364,900 | 2462億5458万 | +1.28% | 24.26 | 0.94 |
06/16 | 2,208 | 2,229 | 2,192 | 2,218 | +0.5% | 459,000 | 2464億7683万 | +1.74% | 24.28 | 0.94 |
06/15 | 2,187 | 2,209 | 2,174 | 2,207 | +0.32% | 318,400 | 2452億5445万 | +1.56% | 24.16 | 0.94 |
06/12 | 2,211 | 2,214 | 2,187 | 2,200 | -0.36% | 465,300 | 2444億7657万 | +1.62% | 24.08 | 0.94 |
06/11 | 2,171 | 2,211 | 2,162 | 2,208 | +1.94% | 513,600 | 2453億6557万 | +2.41% | 24.17 | 0.94 |
06/10 | 2,170 | 2,199 | 2,157 | 2,166 | -0.51% | 632,200 | 2406億9829万 | +0.93% | 23.71 | 0.92 |
06/09 | 2,196 | 2,220 | 2,173 | 2,177 | -1.09% | 778,500 | 2419億2067万 | +1.92% | 23.83 | 0.93 |
06/08 | 2,235 | 2,243 | 2,196 | 2,201 | -1.17% | 529,500 | 2445億8769万 | +3.58% | 24.09 | 0.94 |
06/05 | 2,224 | 2,248 | 2,211 | 2,227 | +0.27% | 459,200 | 2474億7696万 | +5.15% | 24.38 | 0.95 |
06/04 | 2,198 | 2,225 | 2,187 | 2,221 | +0.73% | 476,000 | 2468億1021万 | +5.26% | 24.31 | 0.94 |
06/03 | 2,207 | 2,222 | 2,185 | 2,205 | -1.52% | 540,900 | 2450億3219万 | +4.85% | 24.14 | 0.94 |