株価チャート
2015/04/07～2015/08/31
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 |
| 08/31 | 1,194 | 1,195 | 1,166 | 1,172 | -1.92% | 980,200 | 2138億6511万 | -11.35% | 31.33 | 2.12 |
| 08/28 | 1,185 | 1,208 | 1,182 | 1,195 | +1.36% | 1,180,900 | 2180億6212万 | -10.35% | 31.94 | 2.16 |
| 08/27 | 1,200 | 1,222 | 1,171 | 1,179 | +2.7% | 2,432,400 | 2151億4246万 | -12.41% | 31.52 | 2.13 |
| 08/26 | 1,151 | 1,179 | 1,119 | 1,148 | +6.39% | 2,723,000 | 2094億8562万 | -15.53% | 30.69 | 2.08 |
| 08/25 | 1,046 | 1,139 | 1,029 | 1,079 | -2.79% | 2,969,300 | 1968億9458万 | -21.18% | 28.84 | 1.95 |
| 08/24 | 1,177 | 1,192 | 1,080 | 1,110 | -7.19% | 1,957,000 | 2025億5142万 | -19.74% | 29.67 | 2.01 |
| 08/21 | 1,190 | 1,215 | 1,182 | 1,196 | -2.61% | 1,493,700 | 2108億1206万 | -14.39% | 30.88 | 2.09 |
| 08/20 | 1,296 | 1,296 | 1,217 | 1,228 | -3.08% | 2,048,000 | 2164億5251万 | -12.66% | 31.7 | 2.14 |
| 08/19 | 1,314 | 1,314 | 1,263 | 1,267 | -4.31% | 1,633,800 | 2233億2682万 | -10.27% | 32.71 | 2.21 |
| 08/18 | 1,328 | 1,334 | 1,314 | 1,324 | -0.38% | 638,800 | 2333億7388万 | -6.5% | 34.18 | 2.31 |
| 08/17 | 1,337 | 1,348 | 1,325 | 1,329 | -0.6% | 508,600 | 2342億5520万 | -6.28% | 34.31 | 2.32 |
| 08/14 | 1,345 | 1,373 | 1,333 | 1,337 | 0% | 872,600 | 2356億6532万 | -5.91% | 34.52 | 2.33 |
| 08/13 | 1,340 | 1,348 | 1,318 | 1,337 | -0.3% | 1,283,300 | 2356億6532万 | -6.31% | 34.52 | 2.33 |
| 08/12 | 1,401 | 1,401 | 1,309 | 1,341 | -5.1% | 2,729,500 | 2363億7037万 | -6.55% | 34.62 | 2.34 |
| 08/11 | 1,430 | 1,443 | 1,408 | 1,413 | -2.89% | 1,686,300 | 2490億6140万 | -2.28% | 36.48 | 2.47 |
| 08/10 | 1,420 | 1,455 | 1,415 | 1,455 | +2.03% | 738,900 | 2564億6450万 | +0.14% | 37.57 | 2.54 |
| 08/07 | 1,435 | 1,435 | 1,395 | 1,426 | -1.18% | 1,173,600 | 2513億5284万 | -2.26% | 36.82 | 2.49 |
| 08/06 | 1,452 | 1,469 | 1,435 | 1,443 | -0.62% | 812,700 | 2543億4933万 | -1.37% | 37.26 | 2.52 |
| 08/05 | 1,480 | 1,506 | 1,440 | 1,452 | -0.34% | 2,003,900 | 2559億3571万 | -1.09% | 37.49 | 2.54 |
| 08/04 | 1,429 | 1,479 | 1,424 | 1,457 | +2.53% | 1,563,300 | 2568億1703万 | -0.95% | 37.62 | 2.54 |
| 08/03 | 1,412 | 1,435 | 1,412 | 1,421 | +1% | 960,000 | 2504億7152万 | -3.6% | 36.69 | 2.48 |
| 07/31 | 1,422 | 1,431 | 1,404 | 1,407 | -1.33% | 1,001,500 | 2480億382万 | -4.74% | 36.33 | 2.46 |
| 07/30 | 1,450 | 1,460 | 1,421 | 1,426 | -2.06% | 1,287,600 | 2513億5284万 | -3.52% | 36.82 | 2.49 |
| 07/29 | 1,445 | 1,472 | 1,442 | 1,456 | +0.97% | 824,800 | 2566億4076万 | -1.49% | 37.59 | 2.54 |
| 07/28 | 1,430 | 1,460 | 1,420 | 1,442 | -1.5% | 1,160,000 | 2541億7307万 | -2.5% | 37.23 | 2.52 |
| 07/27 | 1,485 | 1,525 | 1,457 | 1,464 | -2.59% | 1,443,500 | 2580億5088万 | -1.15% | 37.8 | 2.56 |
| 07/24 | 1,512 | 1,568 | 1,488 | 1,503 | -0.2% | 2,534,500 | 2649億2519万 | +1.62% | 38.8 | 2.62 |
| 07/23 | 1,405 | 1,509 | 1,405 | 1,506 | +7.49% | 2,932,700 | 2654億5398万 | +1.96% | 38.88 | 2.63 |
| 07/22 | 1,413 | 1,431 | 1,394 | 1,401 | -2.44% | 1,307,900 | 2469億4623万 | -4.89% | 36.17 | 2.45 |
| 07/21 | 1,451 | 1,459 | 1,424 | 1,436 | -1.31% | 1,405,300 | 2491億1401万 | -2.45% | 36.49 | 2.47 |
| 07/17 | 1,440 | 1,464 | 1,412 | 1,455 | +1.75% | 2,806,600 | 2524億1009万 | -1.09% | 36.97 | 2.5 |
| 07/16 | 1,378 | 1,430 | 1,371 | 1,430 | +4.08% | 2,191,900 | 2480億7315万 | -2.59% | 36.33 | 2.46 |
| 07/15 | 1,367 | 1,393 | 1,347 | 1,374 | +0.66% | 1,897,700 | 2383億5839万 | -6.21% | 34.91 | 2.36 |
| 07/14 | 1,400 | 1,406 | 1,357 | 1,365 | -0.36% | 2,225,700 | 2367億9709万 | -6.76% | 34.68 | 2.35 |
| 07/13 | 1,399 | 1,399 | 1,335 | 1,370 | -3.45% | 3,366,400 | 2376億6448万 | -6.29% | 34.81 | 2.35 |
| 07/10 | 1,492 | 1,500 | 1,401 | 1,419 | -3.21% | 2,283,500 | 2461億6489万 | -2.81% | 36.06 | 2.44 |
| 07/09 | 1,463 | 1,495 | 1,385 | 1,466 | -4.99% | 3,754,500 | 2543億1834万 | +0.83% | 37.25 | 2.52 |
| 07/08 | 1,620 | 1,629 | 1,538 | 1,543 | -4.69% | 2,239,000 | 2676億7613万 | +6.71% | 39.21 | 2.65 |
| 07/07 | 1,610 | 1,641 | 1,582 | 1,619 | +1.7% | 2,178,000 | 2808億6044万 | +12.82% | 41.14 | 2.78 |
| 07/06 | 1,560 | 1,607 | 1,542 | 1,592 | -0.44% | 2,541,000 | 2761億7654万 | +12.11% | 40.45 | 2.74 |
| 07/03 | 1,550 | 1,599 | 1,530 | 1,599 | +3.9% | 1,804,800 | 2773億9088万 | +13.73% | 40.63 | 2.75 |
| 07/02 | 1,578 | 1,585 | 1,527 | 1,539 | -0.9% | 1,777,300 | 2669億8222万 | +10.64% | 39.1 | 2.64 |
| 07/01 | 1,520 | 1,565 | 1,508 | 1,553 | +0.71% | 1,976,300 | 2694億1091万 | +12.7% | 39.46 | 2.67 |
| 06/30 | 1,520 | 1,598 | 1,518 | 1,542 | +1.45% | 2,890,600 | 2675億265万 | +12.97% | 39.18 | 2.65 |
| 06/29 | 1,440 | 1,546 | 1,440 | 1,520 | +2.01% | 2,551,900 | 2636億8614万 | +12.34% | 38.62 | 2.61 |
| 06/26 | 1,445 | 1,516 | 1,442 | 1,490 | +4.12% | 2,500,800 | 2584億8181万 | +11.11% | 37.86 | 2.56 |
| 06/25 | 1,430 | 1,453 | 1,421 | 1,431 | -0.9% | 1,045,200 | 2482億4662万 | +7.59% | 36.36 | 2.46 |
| 06/24 | 1,470 | 1,472 | 1,425 | 1,444 | -1.63% | 1,799,000 | 2505億183万 | +9.31% | 36.69 | 2.48 |
| 06/23 | 1,498 | 1,512 | 1,460 | 1,468 | -1.21% | 1,401,400 | 2546億6530万 | +11.81% | 37.3 | 2.52 |
| 06/22 | 1,448 | 1,488 | 1,445 | 1,486 | +3.48% | 1,633,000 | 2577億8790万 | +14.04% | 37.76 | 2.55 |
| 06/19 | 1,442 | 1,448 | 1,421 | 1,436 | +0.07% | 1,295,200 | 2491億1401万 | +11.15% | 36.49 | 2.47 |
| 06/18 | 1,413 | 1,440 | 1,391 | 1,435 | +1.7% | 1,418,100 | 2489億4053万 | +11.85% | 36.46 | 2.47 |
| 06/17 | 1,395 | 1,428 | 1,391 | 1,411 | +2.54% | 1,430,300 | 2447億7707万 | +10.75% | 35.85 | 2.42 |
| 06/16 | 1,400 | 1,406 | 1,374 | 1,376 | -2.06% | 1,124,300 | 2387億535万 | +8.69% | 34.96 | 2.36 |
| 06/15 | 1,385 | 1,408 | 1,385 | 1,405 | +0.5% | 1,088,700 | 2437億3620万 | +11.6% | 35.7 | 2.41 |
| 06/12 | 1,370 | 1,403 | 1,366 | 1,398 | +3.1% | 2,239,900 | 2425億2186万 | +11.75% | 35.52 | 2.4 |
| 06/11 | 1,350 | 1,385 | 1,347 | 1,356 | +1.65% | 2,290,400 | 2352億3579万 | +9.09% | 34.45 | 2.33 |
| 06/10 | 1,312 | 1,339 | 1,306 | 1,334 | +1.83% | 1,359,100 | 2314億1928万 | +8.02% | 33.9 | 2.29 |
| 06/09 | 1,313 | 1,324 | 1,301 | 1,310 | -0.91% | 1,138,600 | 2272億5582万 | +6.68% | 33.29 | 2.25 |
| 06/08 | 1,293 | 1,340 | 1,292 | 1,322 | +3.12% | 2,157,400 | 2293億3755万 | +8.01% | 33.59 | 2.27 |
| 06/05 | 1,265 | 1,290 | 1,262 | 1,282 | +2.15% | 1,126,700 | 2223億9844万 | +5.17% | 32.57 | 2.2 |
| 06/04 | 1,270 | 1,279 | 1,247 | 1,255 | -0.48% | 501,500 | 2177億1454万 | +3.12% | 31.89 | 2.16 |
| 06/03 | 1,259 | 1,261 | 1,238 | 1,261 | +0.8% | 641,100 | 2187億5541万 | +3.79% | 32.04 | 2.17 |
| 06/02 | 1,240 | 1,264 | 1,236 | 1,251 | +0.72% | 578,500 | 2170億2063万 | +3.13% | 31.79 | 2.15 |
| 06/01 | 1,241 | 1,246 | 1,232 | 1,242 | +0.49% | 372,600 | 2154億5933万 | +2.56% | 31.56 | 2.13 |
| 05/29 | 1,212 | 1,239 | 1,212 | 1,236 | +1.81% | 874,800 | 2144億1847万 | +2.23% | 31.41 | 2.12 |
| 05/28 | 1,221 | 1,223 | 1,207 | 1,214 | -0.33% | 383,000 | 2106億196万 | +0.58% | 30.85 | 2.09 |
| 05/27 | 1,239 | 1,239 | 1,212 | 1,218 | -2.09% | 782,700 | 2112億9587万 | +1% | 30.95 | 2.09 |
| 05/26 | 1,225 | 1,255 | 1,222 | 1,244 | +1.88% | 938,300 | 2158億629万 | +3.32% | 31.61 | 2.14 |
| 05/25 | 1,219 | 1,223 | 1,213 | 1,221 | +0.66% | 400,900 | 2118億1630万 | +1.58% | 31.02 | 2.1 |
| 05/22 | 1,214 | 1,215 | 1,200 | 1,213 | -0.08% | 525,200 | 2104億2848万 | +1% | 30.82 | 2.08 |
| 05/21 | 1,233 | 1,233 | 1,210 | 1,214 | -0.98% | 548,300 | 2106億196万 | +1.08% | 30.85 | 2.09 |
| 05/20 | 1,232 | 1,235 | 1,217 | 1,226 | +0.25% | 515,100 | 2126億8369万 | +1.83% | 31.15 | 2.11 |
| 05/19 | 1,220 | 1,229 | 1,213 | 1,223 | +0.41% | 617,000 | 2121億6326万 | +1.49% | 31.07 | 2.1 |
| 05/18 | 1,213 | 1,218 | 1,209 | 1,218 | +0.66% | 298,700 | 2112億9587万 | +1% | 30.95 | 2.09 |
| 05/15 | 1,200 | 1,212 | 1,200 | 1,210 | +0.75% | 391,700 | 2099億805万 | +0.17% | 30.74 | 2.08 |
| 05/14 | 1,216 | 1,216 | 1,200 | 1,201 | -0.99% | 403,300 | 2083億4675万 | -0.74% | 30.52 | 2.06 |
| 05/13 | 1,214 | 1,215 | 1,202 | 1,213 | +0.08% | 387,900 | 2104億2848万 | -0.08% | 30.82 | 2.08 |
| 05/12 | 1,208 | 1,227 | 1,202 | 1,212 | +0.58% | 968,900 | 2102億5500万 | -0.41% | 30.8 | 2.08 |
| 05/11 | 1,185 | 1,209 | 1,185 | 1,205 | +1.95% | 739,000 | 2090億4066万 | -1.15% | 30.62 | 2.07 |
| 05/08 | 1,157 | 1,185 | 1,155 | 1,182 | +2.07% | 590,300 | 2050億5067万 | -3.11% | 30.03 | 2.03 |
| 05/07 | 1,172 | 1,176 | 1,154 | 1,158 | -1.78% | 880,900 | 2008億8720万 | -5.31% | 29.42 | 1.99 |
| 05/01 | 1,185 | 1,188 | 1,172 | 1,179 | -1.26% | 573,200 | 2045億3024万 | -3.91% | 29.96 | 2.03 |
| 04/30 | 1,210 | 1,211 | 1,180 | 1,194 | -1.4% | 975,100 | 2071億3240万 | -2.93% | 30.34 | 2.05 |
| 04/28 | 1,219 | 1,222 | 1,206 | 1,211 | -0.82% | 1,151,500 | 2100億8152万 | -1.78% | 30.77 | 2.08 |
| 04/27 | 1,211 | 1,222 | 1,207 | 1,221 | +0.83% | 653,900 | 2118億1630万 | -1.13% | 31.02 | 2.1 |
| 04/24 | 1,207 | 1,220 | 1,202 | 1,211 | +0.25% | 803,500 | 2100億8152万 | -2.18% | 30.77 | 2.08 |
| 04/23 | 1,218 | 1,219 | 1,194 | 1,208 | 0% | 1,175,700 | 2095億6109万 | -2.66% | 30.69 | 2.08 |
| 04/22 | 1,188 | 1,218 | 1,186 | 1,208 | +2.29% | 1,379,300 | 2095億6109万 | -2.97% | 30.69 | 2.08 |
| 04/21 | 1,180 | 1,188 | 1,176 | 1,181 | -0.51% | 810,000 | 2045億9157万 | -5.29% | 29.97 | 2.03 |
| 04/20 | 1,184 | 1,203 | 1,176 | 1,187 | 0% | 883,500 | 2056億3098万 | -5.04% | 30.12 | 2.04 |
| 04/17 | 1,183 | 1,192 | 1,170 | 1,187 | +0.34% | 1,023,500 | 2056億3098万 | -5.27% | 30.12 | 2.04 |
| 04/16 | 1,179 | 1,188 | 1,165 | 1,183 | +0.34% | 1,161,600 | 2049億3804万 | -5.96% | 30.02 | 2.03 |
| 04/15 | 1,205 | 1,208 | 1,171 | 1,179 | -2.56% | 1,912,600 | 2042億4510万 | -6.58% | 29.92 | 2.02 |
| 04/14 | 1,213 | 1,219 | 1,201 | 1,210 | +0.5% | 1,627,500 | 2096億1541万 | -4.5% | 30.7 | 2.08 |
| 04/13 | 1,265 | 1,277 | 1,200 | 1,204 | -6.3% | 3,221,400 | 2085億7599万 | -5.27% | 30.55 | 2.07 |
| 04/10 | 1,270 | 1,290 | 1,257 | 1,285 | +1.9% | 1,014,100 | 2226億810万 | +0.71% | 32.6 | 2.2 |
| 04/09 | 1,253 | 1,266 | 1,250 | 1,261 | +0.72% | 546,900 | 2184億5044万 | -1.25% | 32 | 2.16 |
| 04/08 | 1,252 | 1,258 | 1,244 | 1,252 | +0.4% | 715,700 | 2168億9131万 | -2.26% | 31.77 | 2.15 |
| 04/07 | 1,271 | 1,278 | 1,242 | 1,247 | -1.66% | 1,231,000 | 2160億2513万 | -2.88% | 31.64 | 2.14 |
