株価チャート
2015/05/21～2015/10/14
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 |
| 10/14 | 8,730 | 8,870 | 8,720 | 8,840 | +0.11% | 298,400 | 8866億5200万 | +2.4% | 28.17 | 3.34 |
| 10/13 | 8,840 | 8,990 | 8,800 | 8,830 | -0.11% | 340,900 | 8856億4900万 | +2.58% | 28.14 | 3.34 |
| 10/09 | 8,860 | 9,020 | 8,750 | 8,840 | +0.34% | 405,600 | 8866億5200万 | +2.98% | 28.17 | 3.34 |
| 10/08 | 8,890 | 8,890 | 8,670 | 8,810 | -1.89% | 447,800 | 8836億4300万 | +2.87% | 28.07 | 3.33 |
| 10/07 | 9,080 | 9,150 | 8,920 | 8,980 | +0.56% | 514,400 | 9006億9400万 | +4.93% | 28.62 | 3.4 |
| 10/06 | 9,120 | 9,120 | 8,910 | 8,930 | -1.33% | 350,400 | 8956億7900万 | +4.57% | 28.46 | 3.38 |
| 10/05 | 9,080 | 9,100 | 8,900 | 9,050 | 0% | 288,100 | 9077億1500万 | +6.25% | 28.84 | 3.42 |
| 10/02 | 8,930 | 9,130 | 8,870 | 9,050 | +1.34% | 312,900 | 9077億1500万 | +6.55% | 28.84 | 3.42 |
| 10/01 | 9,070 | 9,100 | 8,860 | 8,930 | +1.36% | 360,800 | 8956億7900万 | +5.43% | 28.46 | 3.38 |
| 09/30 | 8,690 | 8,840 | 8,680 | 8,810 | +3.16% | 415,900 | 8836億4300万 | +4.08% | 28.07 | 3.33 |
| 09/29 | 8,610 | 8,760 | 8,490 | 8,540 | -2.51% | 412,700 | 8565億6200万 | +0.78% | 27.21 | 3.23 |
| 09/28 | 8,670 | 8,790 | 8,600 | 8,760 | +1.04% | 344,500 | 8786億2800万 | +3.12% | 27.91 | 3.31 |
| 09/25 | 8,450 | 8,700 | 8,400 | 8,670 | +3.21% | 688,700 | 8696億100万 | +1.83% | 27.63 | 3.28 |
| 09/24 | 8,280 | 8,520 | 8,240 | 8,400 | +1.08% | 421,800 | 8425億2000万 | -1.59% | 26.77 | 3.18 |
| 09/18 | 8,530 | 8,530 | 8,310 | 8,310 | -3.03% | 619,300 | 8334億9300万 | -3.06% | 26.48 | 3.14 |
| 09/17 | 8,700 | 8,740 | 8,550 | 8,570 | -1.72% | 406,900 | 8595億7100万 | -0.41% | 27.31 | 3.24 |
| 09/16 | 8,850 | 8,850 | 8,630 | 8,720 | +1.63% | 633,900 | 8746億1600万 | +1.07% | 27.79 | 3.3 |
| 09/15 | 8,650 | 8,740 | 8,540 | 8,580 | -0.81% | 465,800 | 8605億7400万 | -0.9% | 27.34 | 3.25 |
| 09/14 | 8,660 | 8,800 | 8,590 | 8,650 | +2.25% | 453,800 | 8675億9500万 | -0.52% | 27.56 | 3.27 |
| 09/11 | 8,350 | 8,530 | 8,320 | 8,460 | +1.44% | 382,200 | 8485億3800万 | -3.11% | 26.96 | 3.2 |
| 09/10 | 8,220 | 8,390 | 8,220 | 8,340 | -0.95% | 428,400 | 8365億200万 | -4.97% | 26.58 | 3.15 |
| 09/09 | 8,250 | 8,420 | 8,140 | 8,420 | +5.25% | 447,900 | 8445億2600万 | -4.56% | 26.83 | 3.18 |
| 09/08 | 8,240 | 8,270 | 8,000 | 8,000 | -2.32% | 361,300 | 8024億 | -9.74% | 25.49 | 3.03 |
| 09/07 | 8,060 | 8,240 | 8,050 | 8,190 | +0.61% | 306,200 | 8214億5700万 | -8.29% | 26.1 | 3.1 |
| 09/04 | 8,280 | 8,310 | 8,080 | 8,140 | -0.97% | 518,500 | 8164億4200万 | -9.34% | 25.94 | 3.08 |
| 09/03 | 8,230 | 8,320 | 8,210 | 8,220 | 0% | 289,700 | 8244億6600万 | -8.89% | 26.19 | 3.11 |
| 09/02 | 8,210 | 8,370 | 8,170 | 8,220 | -1.67% | 435,300 | 8244億6600万 | -9.21% | 26.19 | 3.11 |
| 09/01 | 8,700 | 8,730 | 8,350 | 8,360 | -3.46% | 396,700 | 8385億800万 | -7.97% | 26.64 | 3.16 |
| 08/31 | 8,590 | 8,710 | 8,520 | 8,660 | +1.76% | 541,400 | 8685億9800万 | -4.87% | 27.6 | 3.28 |
| 08/28 | 8,550 | 8,600 | 8,450 | 8,510 | +1.31% | 490,300 | 8535億5300万 | -6.61% | 27.12 | 3.22 |
| 08/27 | 8,430 | 8,570 | 8,310 | 8,400 | -0.36% | 907,600 | 8425億2000万 | -7.95% | 26.77 | 3.18 |
| 08/26 | 8,400 | 8,460 | 8,270 | 8,430 | -0.35% | 960,500 | 8455億2900万 | -7.78% | 26.86 | 3.19 |
| 08/25 | 8,510 | 8,700 | 8,320 | 8,460 | -3.97% | 793,100 | 8485億3800万 | -7.53% | 26.96 | 3.2 |
| 08/24 | 8,920 | 9,060 | 8,790 | 8,810 | -2.54% | 606,000 | 8836億4300万 | -3.78% | 28.07 | 3.33 |
| 08/21 | 8,910 | 9,100 | 8,900 | 9,040 | -0.22% | 436,400 | 9067億1200万 | -1.18% | 28.81 | 3.42 |
| 08/20 | 9,200 | 9,300 | 9,060 | 9,060 | -1.84% | 277,800 | 9087億1800万 | -0.78% | 28.87 | 3.43 |
| 08/19 | 9,200 | 9,310 | 9,170 | 9,230 | 0% | 302,300 | 9257億6900万 | +1.35% | 29.41 | 3.49 |
| 08/18 | 9,380 | 9,390 | 9,220 | 9,230 | -0.75% | 238,000 | 9257億6900万 | +1.72% | 29.41 | 3.49 |
| 08/17 | 9,280 | 9,370 | 9,250 | 9,300 | +1.86% | 350,200 | 9327億9000万 | +2.9% | 29.64 | 3.52 |
| 08/14 | 9,200 | 9,240 | 9,110 | 9,130 | -0.22% | 578,500 | 9157億3900万 | +1.55% | 29.09 | 3.45 |
| 08/13 | 9,320 | 9,330 | 9,080 | 9,150 | -3.17% | 756,600 | 9177億4500万 | +2.13% | 29.16 | 3.46 |
| 08/12 | 9,530 | 9,560 | 9,430 | 9,450 | -0.63% | 354,200 | 9478億3500万 | +5.87% | 30.11 | 3.57 |
| 08/11 | 9,550 | 9,580 | 9,420 | 9,510 | -0.83% | 470,200 | 9538億5300万 | +6.91% | 30.3 | 3.6 |
| 08/10 | 9,480 | 9,630 | 9,460 | 9,590 | +0.31% | 306,600 | 9618億7700万 | +8.28% | 30.56 | 3.63 |
| 08/07 | 9,480 | 9,560 | 9,400 | 9,560 | +0.84% | 379,200 | 9588億6800万 | +8.44% | 30.46 | 3.62 |
| 08/06 | 9,450 | 9,570 | 9,440 | 9,480 | +0.32% | 373,700 | 9508億4400万 | +8% | 30.21 | 3.59 |
| 08/05 | 9,550 | 9,610 | 9,420 | 9,450 | -2.28% | 491,700 | 9478億3500万 | +8.02% | 30.11 | 3.57 |
| 08/04 | 9,450 | 9,770 | 9,430 | 9,670 | +2.76% | 483,000 | 9699億100万 | +11.09% | 30.81 | 3.66 |
| 08/03 | 9,190 | 9,440 | 9,160 | 9,410 | +1.95% | 477,900 | 9438億2300万 | +8.84% | 29.99 | 3.56 |
| 07/31 | 9,070 | 9,240 | 9,050 | 9,230 | +2.44% | 669,600 | 9257億6900万 | +7.31% | 29.41 | 3.49 |
| 07/30 | 8,970 | 9,060 | 8,930 | 9,010 | +0.45% | 293,100 | 9037億300万 | +5.26% | 28.71 | 3.41 |
| 07/29 | 8,840 | 9,010 | 8,810 | 8,970 | +1.59% | 319,300 | 8996億9100万 | +5.13% | 28.58 | 3.39 |
| 07/28 | 8,800 | 8,890 | 8,760 | 8,830 | -0.79% | 296,800 | 8856億4900万 | +3.83% | 28.14 | 3.34 |
| 07/27 | 8,760 | 8,940 | 8,750 | 8,900 | +0.79% | 406,900 | 8926億7000万 | +4.95% | 28.36 | 3.37 |
| 07/24 | 8,810 | 8,860 | 8,750 | 8,830 | +0.34% | 278,400 | 8856億4900万 | +4.5% | 28.14 | 3.34 |
| 07/23 | 8,600 | 8,850 | 8,600 | 8,800 | +2.09% | 356,000 | 8826億4000万 | +4.51% | 28.04 | 3.33 |
| 07/22 | 8,580 | 8,670 | 8,560 | 8,620 | -0.35% | 196,000 | 8645億8600万 | +2.74% | 27.47 | 3.26 |
| 07/21 | 8,730 | 8,740 | 8,610 | 8,650 | +0.46% | 316,100 | 8675億9500万 | +3.33% | 27.56 | 3.27 |
| 07/17 | 8,590 | 8,660 | 8,560 | 8,610 | 0% | 220,400 | 8635億8300万 | +3.09% | 27.44 | 3.26 |
| 07/16 | 8,500 | 8,620 | 8,460 | 8,610 | +1.89% | 307,700 | 8635億8300万 | +3.19% | 27.44 | 3.26 |
| 07/15 | 8,450 | 8,490 | 8,400 | 8,450 | +0.36% | 225,200 | 8475億3500万 | +1.38% | 26.93 | 3.2 |
| 07/14 | 8,480 | 8,480 | 8,370 | 8,420 | +1.2% | 286,800 | 8445億2600万 | +1.08% | 26.83 | 3.18 |
| 07/13 | 8,200 | 8,410 | 8,150 | 8,320 | +2.34% | 362,500 | 8344億9600万 | -0.18% | 26.51 | 3.15 |
| 07/10 | 8,330 | 8,330 | 8,100 | 8,130 | -2.4% | 629,500 | 8154億3900万 | -2.59% | 25.91 | 3.07 |
| 07/09 | 8,270 | 8,330 | 8,130 | 8,330 | +0.12% | 435,900 | 8354億9900万 | -0.44% | 26.54 | 3.15 |
| 07/08 | 8,520 | 8,550 | 8,300 | 8,320 | -4.04% | 734,700 | 8344億9600万 | -0.67% | 26.51 | 3.15 |
| 07/07 | 8,630 | 8,680 | 8,550 | 8,670 | +1.29% | 230,000 | 8696億100万 | +3.36% | 27.63 | 3.28 |
| 07/06 | 8,450 | 8,600 | 8,450 | 8,560 | 0% | 311,500 | 8585億6800万 | +2% | 27.28 | 3.24 |
| 07/03 | 8,600 | 8,620 | 8,500 | 8,560 | -0.81% | 304,700 | 8585億6800万 | +1.95% | 27.28 | 3.24 |
| 07/02 | 8,740 | 8,750 | 8,570 | 8,630 | -0.92% | 461,700 | 8655億8900万 | +2.73% | 27.5 | 3.26 |
| 07/01 | 8,630 | 8,720 | 8,530 | 8,710 | +3.94% | 781,800 | 8736億1300万 | +3.65% | 27.76 | 3.29 |
| 06/30 | 8,250 | 8,450 | 8,240 | 8,380 | +2.07% | 435,000 | 8405億1400万 | -0.26% | 26.7 | 3.17 |
| 06/29 | 8,050 | 8,260 | 8,050 | 8,210 | -0.73% | 478,500 | 8234億6300万 | -2.4% | 26.16 | 3.11 |
| 06/26 | 8,230 | 8,320 | 8,230 | 8,270 | +0.61% | 275,000 | 8294億8100万 | -1.89% | 26.35 | 3.13 |
| 06/25 | 8,280 | 8,300 | 8,220 | 8,220 | -1.08% | 226,300 | 8244億6600万 | -2.58% | 26.19 | 3.11 |
| 06/24 | 8,290 | 8,330 | 8,230 | 8,310 | +0.73% | 318,200 | 8334億9300万 | -1.68% | 26.48 | 3.14 |
| 06/23 | 8,250 | 8,250 | 8,170 | 8,250 | 0% | 311,900 | 8274億7500万 | -2.45% | 26.29 | 3.12 |
| 06/22 | 8,150 | 8,250 | 8,130 | 8,250 | +1.48% | 262,100 | 8274億7500万 | -2.57% | 26.29 | 3.12 |
| 06/19 | 8,120 | 8,140 | 8,090 | 8,130 | +0.62% | 309,500 | 8154億3900万 | -4.14% | 25.91 | 3.07 |
| 06/18 | 8,080 | 8,120 | 8,060 | 8,080 | +0.12% | 215,700 | 8104億2400万 | -4.9% | 25.75 | 3.06 |
| 06/17 | 8,140 | 8,170 | 8,070 | 8,070 | -0.74% | 642,600 | 8094億2100万 | -5.1% | 25.72 | 3.05 |
| 06/16 | 8,110 | 8,180 | 8,080 | 8,130 | -0.73% | 513,500 | 8154億3900万 | -4.56% | 25.91 | 3.07 |
| 06/15 | 8,270 | 8,290 | 8,150 | 8,190 | -2.38% | 602,600 | 8214億5700万 | -3.99% | 26.1 | 3.1 |
| 06/12 | 8,400 | 8,410 | 8,340 | 8,390 | -0.12% | 432,900 | 8415億1700万 | -1.77% | 26.74 | 3.17 |
| 06/11 | 8,350 | 8,440 | 8,300 | 8,400 | +0.96% | 382,100 | 8425億2000万 | -1.66% | 26.77 | 3.18 |
| 06/10 | 8,450 | 8,470 | 8,290 | 8,320 | -2.69% | 585,400 | 8344億9600万 | -2.67% | 26.51 | 3.15 |
| 06/09 | 8,500 | 8,650 | 8,500 | 8,550 | -0.35% | 437,400 | 8575億6500万 | -0.07% | 27.25 | 3.23 |
| 06/08 | 8,670 | 8,690 | 8,540 | 8,580 | -1.04% | 453,300 | 8605億7400万 | +0.25% | 27.34 | 3.25 |
| 06/05 | 8,530 | 8,670 | 8,530 | 8,670 | +1.29% | 431,600 | 8696億100万 | +1.25% | 27.63 | 3.28 |
| 06/04 | 8,580 | 8,620 | 8,520 | 8,560 | -0.47% | 375,300 | 8585億6800万 | -0.09% | 27.28 | 3.24 |
| 06/03 | 8,750 | 8,780 | 8,560 | 8,600 | -2.05% | 541,400 | 8625億8000万 | +0.37% | 27.4 | 3.25 |
| 06/02 | 8,740 | 8,800 | 8,670 | 8,780 | +1.39% | 291,600 | 8806億3400万 | +2.55% | 27.98 | 3.32 |
| 06/01 | 8,590 | 8,670 | 8,550 | 8,660 | -0.23% | 199,700 | 8685億9800万 | +1.31% | 27.6 | 3.28 |
| 05/29 | 8,720 | 8,820 | 8,680 | 8,680 | -0.12% | 503,700 | 8706億400万 | +1.62% | 27.66 | 3.28 |
| 05/28 | 8,700 | 8,710 | 8,660 | 8,690 | +0.12% | 265,200 | 8716億700万 | +1.89% | 27.69 | 3.29 |
| 05/27 | 8,620 | 8,690 | 8,610 | 8,680 | +0.7% | 220,900 | 8706億400万 | +1.9% | 27.66 | 3.28 |
| 05/26 | 8,650 | 8,670 | 8,610 | 8,620 | -0.35% | 104,800 | 8645億8600万 | +1.34% | 27.47 | 3.26 |
| 05/25 | 8,570 | 8,700 | 8,570 | 8,650 | +1.88% | 306,500 | 8675億9500万 | +1.86% | 27.56 | 3.27 |
| 05/22 | 8,510 | 8,540 | 8,460 | 8,490 | -0.93% | 195,400 | 8515億4700万 | +0.11% | 27.05 | 3.21 |
| 05/21 | 8,490 | 8,580 | 8,450 | 8,570 | +1.54% | 286,700 | 8595億7100万 | +1.12% | 27.31 | 3.24 |
