株価チャート
2015/05/26～2015/10/19
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 |
| 10/19 | 4,735 | 4,795 | 4,690 | 4,730 | -0.11% | 107,000 | 1512億7322万 | -6.52% | 17.23 | 1.64 |
| 10/16 | 4,855 | 4,860 | 4,735 | 4,735 | -1.87% | 115,000 | 1514億3313万 | -6.68% | 17.25 | 1.64 |
| 10/15 | 4,780 | 4,835 | 4,650 | 4,825 | +1.69% | 194,700 | 1543億1148万 | -5.3% | 17.58 | 1.67 |
| 10/14 | 4,730 | 4,770 | 4,635 | 4,745 | +0.11% | 161,300 | 1517億5294万 | -7.18% | 17.29 | 1.64 |
| 10/13 | 4,800 | 4,890 | 4,730 | 4,740 | -1.25% | 146,900 | 1515億9303万 | -7.67% | 17.27 | 1.64 |
| 10/09 | 4,795 | 4,830 | 4,705 | 4,800 | -0.52% | 92,600 | 1535億1193万 | -6.92% | 17.49 | 1.66 |
| 10/08 | 4,930 | 4,985 | 4,735 | 4,825 | -3.4% | 166,000 | 1543億1148万 | -6.78% | 17.58 | 1.67 |
| 10/07 | 5,110 | 5,150 | 4,920 | 4,995 | -3.57% | 195,700 | 1597億4836万 | -4.09% | 18.2 | 1.73 |
| 10/06 | 5,020 | 5,330 | 5,020 | 5,180 | -4.43% | 160,300 | 1656億6496万 | -1.01% | 18.87 | 1.79 |
| 10/05 | 5,500 | 5,500 | 5,340 | 5,420 | +0.37% | 119,100 | 1733億4056万 | +3.28% | 19.75 | 1.88 |
| 10/02 | 5,410 | 5,430 | 5,300 | 5,400 | +1.5% | 117,800 | 1727億93万 | +2.99% | 19.67 | 1.87 |
| 10/01 | 5,230 | 5,450 | 5,210 | 5,320 | +1.53% | 74,600 | 1701億4239万 | +1.72% | 19.38 | 1.84 |
| 09/30 | 5,170 | 5,250 | 5,160 | 5,240 | +4.59% | 36,900 | 1675億8386万 | +0.17% | 19.09 | 1.82 |
| 09/29 | 5,070 | 5,140 | 5,000 | 5,010 | -4.39% | 79,300 | 1602億2808万 | -4.54% | 18.25 | 1.74 |
| 09/28 | 5,080 | 5,250 | 4,995 | 5,240 | +6.18% | 61,600 | 1675億8386万 | -0.83% | 19.09 | 1.82 |
| 09/25 | 4,980 | 5,080 | 4,850 | 4,935 | -2.08% | 148,900 | 1578億2946万 | -7.17% | 17.98 | 1.71 |
| 09/24 | 5,050 | 5,260 | 5,030 | 5,040 | -3.45% | 61,500 | 1611億8753万 | -5.86% | 18.36 | 1.75 |
| 09/18 | 5,200 | 5,320 | 5,200 | 5,220 | -1.51% | 83,300 | 1669億4423万 | -3.17% | 19.02 | 1.81 |
| 09/17 | 5,170 | 5,310 | 5,110 | 5,300 | +3.72% | 90,900 | 1695億276万 | -2.18% | 19.31 | 1.84 |
| 09/16 | 5,170 | 5,180 | 5,060 | 5,110 | -0.78% | 50,100 | 1634億2625万 | -6.03% | 18.62 | 1.77 |
| 09/15 | 5,140 | 5,220 | 5,110 | 5,150 | +0.39% | 47,100 | 1647億551万 | -5.75% | 18.76 | 1.78 |
| 09/14 | 5,290 | 5,290 | 5,130 | 5,130 | -2.47% | 35,900 | 1640億6588万 | -6.59% | 18.69 | 1.78 |
| 09/11 | 5,090 | 5,290 | 5,090 | 5,260 | +4.16% | 91,600 | 1682億2350万 | -4.76% | 19.16 | 1.82 |
| 09/10 | 5,050 | 5,060 | 4,950 | 5,050 | -0.79% | 116,800 | 1615億735万 | -8.81% | 18.4 | 1.75 |
| 09/09 | 5,150 | 5,250 | 5,070 | 5,090 | +0.2% | 106,700 | 1627億8661万 | -8.68% | 18.54 | 1.76 |
| 09/08 | 5,310 | 5,310 | 5,060 | 5,080 | -3.79% | 81,300 | 1624億6680万 | -9.59% | 18.51 | 1.76 |
| 09/07 | 5,260 | 5,280 | 5,180 | 5,280 | +0.96% | 87,400 | 1688億6313万 | -6.91% | 19.24 | 1.83 |
| 09/04 | 5,390 | 5,390 | 5,210 | 5,230 | -1.51% | 73,700 | 1672億6405万 | -8.47% | 19.05 | 1.81 |
| 09/03 | 5,370 | 5,460 | 5,280 | 5,310 | +0.19% | 88,500 | 1698億2258万 | -7.84% | 19.35 | 1.84 |
| 09/02 | 5,150 | 5,450 | 5,150 | 5,300 | +0.38% | 86,300 | 1695億276万 | -8.67% | 19.31 | 1.84 |
| 09/01 | 5,600 | 5,610 | 5,270 | 5,280 | -6.38% | 70,500 | 1688億6313万 | -9.73% | 19.24 | 1.83 |
| 08/31 | 5,710 | 5,710 | 5,520 | 5,640 | +0.71% | 57,400 | 1803億7652万 | -4.16% | 20.55 | 1.95 |
| 08/28 | 5,620 | 5,670 | 5,510 | 5,600 | +0.72% | 49,800 | 1790億9726万 | -5.17% | 20.4 | 1.94 |
| 08/27 | 5,550 | 5,680 | 5,490 | 5,560 | +5.1% | 144,500 | 1778億1799万 | -6.29% | 20.26 | 1.93 |
| 08/26 | 5,300 | 5,340 | 5,130 | 5,290 | +3.93% | 72,500 | 1691億8294万 | -11.3% | 19.27 | 1.83 |
| 08/25 | 5,010 | 5,400 | 4,960 | 5,090 | -4.5% | 143,800 | 1627億8661万 | -15.29% | 18.54 | 1.76 |
| 08/24 | 5,470 | 5,530 | 5,320 | 5,330 | -6% | 157,200 | 1704億6221万 | -12.08% | 19.42 | 1.85 |
| 08/21 | 5,800 | 5,840 | 5,670 | 5,670 | -4.22% | 84,700 | 1813億3597万 | -6.87% | 20.66 | 1.96 |
| 08/20 | 6,000 | 6,090 | 5,910 | 5,920 | -1.82% | 55,700 | 1893億3139万 | -2.93% | 21.57 | 2.05 |
| 08/19 | 6,000 | 6,200 | 5,950 | 6,030 | +2.55% | 164,500 | 1928億4937万 | -1.02% | 21.97 | 2.09 |
| 08/18 | 5,980 | 6,010 | 5,810 | 5,880 | -1.67% | 49,000 | 1880億5212万 | -3.24% | 21.42 | 2.04 |
| 08/17 | 5,950 | 6,030 | 5,880 | 5,980 | +1.7% | 56,800 | 1912億5029万 | -1.27% | 21.79 | 2.07 |
| 08/14 | 5,820 | 5,890 | 5,740 | 5,880 | +1.03% | 73,500 | 1880億5212万 | -2.52% | 21.42 | 2.04 |
| 08/13 | 5,640 | 5,860 | 5,640 | 5,820 | +1.39% | 59,700 | 1861億3322万 | -3.24% | 21.2 | 2.02 |
| 08/12 | 5,870 | 5,920 | 5,730 | 5,740 | -2.21% | 51,100 | 1835億7469万 | -4.4% | 20.91 | 1.99 |
| 08/11 | 5,900 | 5,960 | 5,800 | 5,870 | -0.34% | 79,900 | 1877億3230万 | -2.2% | 21.39 | 2.03 |
| 08/10 | 5,710 | 5,930 | 5,570 | 5,890 | +4.25% | 103,900 | 1883億7194万 | -1.78% | 21.46 | 2.04 |
| 08/07 | 5,750 | 5,860 | 5,620 | 5,650 | -4.72% | 241,400 | 1806億9634万 | -5.69% | 20.59 | 1.96 |
| 08/06 | 6,200 | 6,200 | 5,930 | 5,930 | -4.66% | 168,600 | 1896億5120万 | -1.03% | 21.61 | 2.05 |
| 08/05 | 6,350 | 6,360 | 6,160 | 6,220 | -2.81% | 98,900 | 1989億2588万 | +4.1% | 22.66 | 2.15 |
| 08/04 | 6,310 | 6,460 | 6,310 | 6,400 | +0.79% | 87,700 | 2046億8258万 | +7.69% | 23.32 | 2.22 |
| 08/03 | 6,450 | 6,450 | 6,280 | 6,350 | -1.24% | 87,600 | 2030億8350万 | +7.61% | 23.14 | 2.2 |
| 07/31 | 6,400 | 6,430 | 6,340 | 6,430 | +1.74% | 60,600 | 2056億4203万 | +9.69% | 23.43 | 2.23 |
| 07/30 | 6,460 | 6,490 | 6,300 | 6,320 | -2.17% | 71,500 | 2021億2405万 | +8.65% | 23.03 | 2.19 |
| 07/29 | 6,200 | 6,490 | 6,200 | 6,460 | +4.53% | 133,300 | 2066億148万 | +11.82% | 23.54 | 2.24 |
| 07/28 | 6,100 | 6,260 | 6,070 | 6,180 | +0.65% | 76,400 | 1976億4662万 | +7.82% | 22.52 | 2.14 |
| 07/27 | 6,270 | 6,270 | 6,110 | 6,140 | -2.38% | 39,900 | 1963億6735万 | +7.79% | 22.37 | 2.13 |
| 07/24 | 6,340 | 6,350 | 6,270 | 6,290 | -0.94% | 40,500 | 2011億6460万 | +11.11% | 22.92 | 2.18 |
| 07/23 | 6,360 | 6,410 | 6,310 | 6,350 | -0.94% | 80,100 | 2030億8350万 | +13.11% | 23.14 | 2.2 |
| 07/22 | 6,280 | 6,520 | 6,260 | 6,410 | 0% | 95,400 | 2050億240万 | +15.14% | 23.35 | 2.22 |
| 07/21 | 6,050 | 6,440 | 6,050 | 6,410 | +7.37% | 147,600 | 2050億240万 | +16.25% | 23.35 | 2.22 |
| 07/17 | 6,000 | 6,020 | 5,900 | 5,970 | +0.34% | 67,300 | 1909億3047万 | +9.3% | 21.75 | 2.07 |
| 07/16 | 5,750 | 5,970 | 5,670 | 5,950 | +3.48% | 124,400 | 1902億9084万 | +9.62% | 21.68 | 2.06 |
| 07/15 | 5,720 | 5,780 | 5,630 | 5,750 | +1.77% | 83,400 | 1838億9451万 | +6.52% | 20.95 | 1.99 |
| 07/14 | 5,480 | 5,660 | 5,470 | 5,650 | +5.02% | 125,500 | 1806億9634万 | +5.27% | 20.59 | 1.96 |
| 07/13 | 5,360 | 5,440 | 5,320 | 5,380 | +0.37% | 96,700 | 1720億6129万 | +0.71% | 19.6 | 1.86 |
| 07/10 | 5,480 | 5,550 | 5,330 | 5,360 | -1.65% | 94,700 | 1714億2166万 | +0.56% | 19.53 | 1.86 |
| 07/09 | 5,450 | 5,500 | 5,310 | 5,450 | -1.8% | 101,900 | 1743億1万 | +2.42% | 19.86 | 1.89 |
| 07/08 | 5,700 | 5,800 | 5,550 | 5,550 | -2.63% | 105,800 | 1774億9817万 | +4.56% | 20.22 | 1.92 |
| 07/07 | 5,790 | 5,790 | 5,670 | 5,700 | -0.52% | 61,700 | 1822億9542万 | +7.75% | 20.77 | 1.97 |
| 07/06 | 5,710 | 5,820 | 5,660 | 5,730 | -0.17% | 54,100 | 1832億5487万 | +8.83% | 20.88 | 1.98 |
| 07/03 | 5,760 | 5,950 | 5,630 | 5,740 | +1.23% | 185,400 | 1835億7469万 | +9.56% | 20.91 | 1.99 |
| 07/02 | 5,620 | 5,670 | 5,580 | 5,670 | +2.9% | 72,200 | 1813億3597万 | +8.75% | 20.66 | 1.96 |
| 07/01 | 5,420 | 5,540 | 5,390 | 5,510 | +1.66% | 86,200 | 1762億1891万 | +6% | 20.08 | 1.91 |
| 06/30 | 5,350 | 5,450 | 5,330 | 5,420 | +1.31% | 57,200 | 1733億4056万 | +4.37% | 19.75 | 1.88 |
| 06/29 | 5,320 | 5,440 | 5,270 | 5,350 | -0.37% | 106,400 | 1711億184万 | +3.06% | 19.49 | 1.85 |
| 06/26 | 5,300 | 5,400 | 5,300 | 5,370 | +1.13% | 61,100 | 1717億4148万 | +3.57% | 19.57 | 1.86 |
| 06/25 | 5,320 | 5,350 | 5,280 | 5,310 | -0.38% | 29,100 | 1698億2258万 | +2.53% | 19.35 | 1.84 |
| 06/24 | 5,350 | 5,350 | 5,290 | 5,330 | 0% | 39,900 | 1704億6221万 | +2.98% | 19.42 | 1.85 |
| 06/23 | 5,290 | 5,360 | 5,280 | 5,330 | +1.14% | 67,400 | 1704億6221万 | +3.02% | 19.42 | 1.85 |
| 06/22 | 5,230 | 5,290 | 5,220 | 5,270 | -0.19% | 58,900 | 1685億4331万 | +1.82% | 19.2 | 1.83 |
| 06/19 | 5,210 | 5,320 | 5,150 | 5,280 | +3.33% | 116,200 | 1688億6313万 | +1.97% | 19.24 | 1.83 |
| 06/18 | 5,160 | 5,180 | 5,110 | 5,110 | -1.35% | 28,200 | 1634億2625万 | -1.31% | 18.62 | 1.77 |
| 06/17 | 5,150 | 5,210 | 5,130 | 5,180 | +1.97% | 62,000 | 1656億6496万 | -0.02% | 18.87 | 1.79 |
| 06/16 | 5,050 | 5,120 | 5,030 | 5,080 | -0.59% | 63,800 | 1624億6680万 | -1.97% | 18.51 | 1.76 |
| 06/15 | 5,110 | 5,130 | 5,080 | 5,110 | -0.2% | 21,700 | 1634億2625万 | -1.54% | 18.62 | 1.77 |
| 06/12 | 5,150 | 5,190 | 5,110 | 5,120 | -1.35% | 80,500 | 1637億4606万 | -1.46% | 18.65 | 1.77 |
| 06/11 | 5,040 | 5,220 | 5,030 | 5,190 | +4.22% | 153,800 | 1659億8478万 | -0.08% | 18.91 | 1.8 |
| 06/10 | 5,060 | 5,070 | 4,975 | 4,980 | -1.19% | 51,900 | 1592億6863万 | -4.05% | 18.14 | 1.73 |
| 06/09 | 5,060 | 5,100 | 5,040 | 5,040 | -0.59% | 41,800 | 1611億8753万 | -2.95% | 18.36 | 1.75 |
| 06/08 | 5,110 | 5,140 | 5,060 | 5,070 | -1.36% | 27,400 | 1621億4698万 | -2.35% | 18.47 | 1.76 |
| 06/05 | 5,070 | 5,190 | 5,070 | 5,140 | +0.59% | 74,200 | 1643億8570万 | -1% | 18.73 | 1.78 |
| 06/04 | 5,170 | 5,170 | 5,070 | 5,110 | +0.2% | 38,100 | 1634億2625万 | -1.47% | 18.62 | 1.77 |
| 06/03 | 5,130 | 5,160 | 5,080 | 5,100 | +0.39% | 41,700 | 1631億643万 | -1.51% | 18.58 | 1.77 |
| 06/02 | 5,100 | 5,120 | 5,050 | 5,080 | -0.2% | 41,000 | 1624億6680万 | -1.7% | 18.51 | 1.76 |
| 06/01 | 5,140 | 5,150 | 5,060 | 5,090 | -0.59% | 58,000 | 1627億8661万 | -1.43% | 18.54 | 1.76 |
| 05/29 | 5,270 | 5,290 | 5,120 | 5,120 | -2.48% | 66,500 | 1637億4606万 | -0.47% | 18.65 | 1.77 |
| 05/28 | 5,490 | 5,500 | 5,250 | 5,250 | -2.6% | 56,300 | 1679億368万 | +2.54% | 19.13 | 1.82 |
| 05/27 | 5,370 | 5,470 | 5,360 | 5,390 | +0.37% | 62,900 | 1723億8111万 | +5.91% | 19.64 | 1.87 |
| 05/26 | 5,300 | 5,400 | 5,250 | 5,370 | +3.27% | 46,100 | 1717億4148万 | +6.25% | 19.57 | 1.86 |
