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 | 651 | 696 | 651 | 661 | +1.69% | 18,000 | 57億7317万 | -9.82% | 25.97 | 3.29 |
| 09/29 | 690 | 690 | 649 | 650 | -6.61% | 54,800 | 56億7710万 | -11.8% | 25.54 | 3.23 |
| 09/28 | 706 | 719 | 695 | 696 | -4.79% | 117,200 | 60億7886万 | -6.2% | 27.35 | 3.46 |
| 09/25 | 743 | 750 | 710 | 731 | -1.75% | 443,000 | 63億8455万 | -2.01% | 28.72 | 3.64 |
| 09/24 | 745 | 759 | 743 | 744 | -0.13% | 92,200 | 64億9809万 | -0.8% | 29.24 | 3.7 |
| 09/18 | 747 | 749 | 740 | 745 | +0.4% | 21,700 | 65億683万 | -1.06% | 29.27 | 3.71 |
| 09/17 | 738 | 746 | 725 | 742 | +0.54% | 19,800 | 64億8062万 | -1.98% | 29.16 | 3.69 |
| 09/16 | 755 | 757 | 734 | 738 | -1.99% | 20,400 | 64億4569万 | -3.15% | 29 | 3.67 |
| 09/15 | 751 | 770 | 751 | 753 | +0.13% | 15,600 | 65億7670万 | -1.7% | 29.59 | 3.75 |
| 09/14 | 757 | 770 | 752 | 752 | -2.08% | 14,600 | 65億6796万 | -2.46% | 29.55 | 3.74 |
| 09/11 | 730 | 770 | 730 | 768 | +5.49% | 30,100 | 67億771万 | -1.29% | 30.18 | 3.82 |
| 09/10 | 728 | 731 | 710 | 728 | -0.82% | 13,800 | 63億5835万 | -7.02% | 28.61 | 3.62 |
| 09/09 | 721 | 735 | 708 | 734 | +6.22% | 28,600 | 64億1075万 | -7.21% | 28.84 | 3.65 |
| 09/08 | 729 | 732 | 683 | 691 | -4.82% | 58,700 | 60億3519万 | -13.41% | 27.15 | 3.44 |
| 09/07 | 715 | 735 | 706 | 726 | -1.36% | 27,400 | 63億4088万 | -9.93% | 28.53 | 3.61 |
| 09/04 | 762 | 762 | 717 | 736 | -2% | 28,400 | 64億2822万 | -9.8% | 28.92 | 3.66 |
| 09/03 | 780 | 780 | 748 | 751 | +1.49% | 19,600 | 65億5923万 | -9.41% | 29.51 | 3.74 |
| 09/02 | 720 | 770 | 715 | 740 | -0.94% | 23,100 | 64億6316万 | -12.22% | 29.08 | 3.68 |
| 09/01 | 794 | 794 | 742 | 747 | -6.16% | 49,300 | 65億2429万 | -12.63% | 29.35 | 3.72 |
| 08/31 | 786 | 804 | 785 | 796 | +1.27% | 43,800 | 69億5226万 | -8.08% | 31.28 | 3.96 |
| 08/28 | 781 | 800 | 771 | 786 | +3.83% | 42,900 | 68億6492万 | -10.27% | 30.89 | 3.91 |
| 08/27 | 761 | 814 | 757 | 757 | -0.92% | 57,200 | 66億1163万 | -14.46% | 29.75 | 3.76 |
| 08/26 | 694 | 777 | 694 | 764 | +9.14% | 77,100 | 66億7277万 | -14.64% | 30.02 | 3.8 |
| 08/25 | 622 | 759 | 608 | 700 | +2.04% | 160,900 | 61億1380万 | -22.31% | 27.51 | 3.48 |
| 08/24 | 705 | 741 | 682 | 686 | -10.33% | 136,000 | 59億9152万 | -24.53% | 26.96 | 3.41 |
| 08/21 | 755 | 780 | 751 | 765 | -1.8% | 68,000 | 66億6927万 | -16.3% | 30 | 3.8 |
| 08/20 | 767 | 792 | 767 | 779 | -0.89% | 48,500 | 67億9132万 | -15.05% | 30.55 | 3.87 |
| 08/19 | 836 | 836 | 765 | 786 | -4.84% | 91,700 | 68億5234万 | -14.47% | 30.83 | 3.9 |
| 08/18 | 837 | 853 | 811 | 826 | -1.78% | 60,300 | 72億106万 | -10.31% | 32.4 | 4.1 |
| 08/17 | 856 | 856 | 835 | 841 | -0.47% | 30,800 | 73億3183万 | -8.69% | 32.99 | 4.17 |
| 08/14 | 856 | 862 | 839 | 845 | -1.05% | 33,900 | 73億6671万 | -7.95% | 33.14 | 4.19 |
| 08/13 | 832 | 889 | 832 | 854 | +0.83% | 60,200 | 74億4517万 | -6.87% | 33.5 | 4.24 |
| 08/12 | 880 | 880 | 836 | 847 | -3.97% | 83,700 | 73億8414万 | -7.43% | 33.22 | 4.2 |
| 08/11 | 902 | 903 | 880 | 882 | -2.33% | 44,500 | 76億8927万 | -3.5% | 34.59 | 4.38 |
| 08/10 | 900 | 919 | 899 | 903 | +0.67% | 28,500 | 78億7235万 | -0.88% | 35.42 | 4.48 |
| 08/07 | 920 | 920 | 880 | 897 | -4.17% | 84,900 | 78億2004万 | -1.1% | 35.18 | 4.45 |
| 08/06 | 904 | 953 | 904 | 936 | +3.43% | 64,800 | 81億6004万 | +3.65% | 36.71 | 4.65 |
| 08/05 | 891 | 933 | 883 | 905 | -0.11% | 140,500 | 78億8979万 | +1% | 35.5 | 4.49 |
| 08/04 | 959 | 959 | 903 | 906 | -5.72% | 193,800 | 78億9850万 | +1.91% | 35.54 | 4.5 |
| 08/03 | 963 | 1,025 | 961 | 961 | -10.02% | 180,000 | 83億7799万 | +9.08% | 37.69 | 4.77 |
| 07/31 | 1,140 | 1,141 | 1,030 | 1,068 | -2.29% | 149,900 | 93億1082万 | +22.62% | 41.89 | 5.3 |
| 07/30 | 1,040 | 1,100 | 1,034 | 1,093 | +5.81% | 157,000 | 95億2877万 | +27.54% | 42.87 | 5.43 |
| 07/29 | 1,021 | 1,038 | 1,010 | 1,033 | +0.39% | 76,400 | 90億569万 | +22.54% | 40.52 | 5.13 |
| 07/28 | 1,006 | 1,033 | 1,005 | 1,029 | -1.25% | 96,400 | 89億7082万 | +23.83% | 40.36 | 5.11 |
| 07/27 | 999 | 1,056 | 992 | 1,042 | +2.36% | 144,100 | 90億8415万 | +27.38% | 40.87 | 5.17 |
| 07/24 | 1,000 | 1,058 | 982 | 1,018 | +0.69% | 236,000 | 88億7492万 | +26.62% | 39.93 | 5.05 |
| 07/23 | 950 | 1,015 | 937 | 1,011 | +9.42% | 245,300 | 88億1389万 | +27.97% | 39.65 | 5.02 |
| 07/22 | 894 | 928 | 890 | 924 | +5.12% | 125,200 | 80億5543万 | +18.92% | 36.24 | 4.59 |
| 07/21 | 836 | 879 | 832 | 879 | +6.03% | 112,600 | 75億9499万 | +14.75% | 34.17 | 4.32 |
| 07/17 | 829 | 830 | 820 | 829 | 0% | 19,500 | 71億6297万 | +9.51% | 32.22 | 4.08 |
| 07/16 | 821 | 838 | 820 | 829 | +0.12% | 56,800 | 71億6297万 | +10.53% | 32.22 | 4.08 |
| 07/15 | 829 | 834 | 814 | 828 | -0.12% | 41,400 | 71億5433万 | +11.74% | 32.18 | 4.07 |
| 07/14 | 840 | 840 | 824 | 829 | +0.48% | 37,800 | 71億6297万 | +13.25% | 32.22 | 4.08 |
| 07/13 | 800 | 830 | 799 | 825 | +4.56% | 65,300 | 71億2841万 | +14.27% | 32.07 | 4.06 |
| 07/10 | 819 | 827 | 780 | 789 | -2.47% | 58,700 | 68億1735万 | +10.5% | 30.67 | 3.88 |
| 07/09 | 753 | 814 | 705 | 809 | +1.38% | 156,900 | 69億9016万 | +14.59% | 31.45 | 3.98 |
| 07/08 | 848 | 854 | 785 | 798 | -4.55% | 136,600 | 68億9511万 | +14.49% | 31.02 | 3.93 |
| 07/07 | 804 | 842 | 804 | 836 | +3.47% | 90,800 | 72億2345万 | +21.51% | 32.5 | 4.11 |
| 07/06 | 783 | 848 | 781 | 808 | +1.51% | 139,300 | 69億8152万 | +19.17% | 31.41 | 3.98 |
| 07/03 | 819 | 820 | 783 | 796 | -0.75% | 129,100 | 68億7783万 | +18.81% | 30.94 | 3.92 |
| 07/02 | 748 | 808 | 748 | 802 | +8.09% | 225,500 | 69億2968万 | +21.15% | 31.17 | 3.95 |
| 07/01 | 730 | 745 | 720 | 742 | -0.4% | 66,000 | 64億1125万 | +13.8% | 28.84 | 3.65 |
| 06/30 | 687 | 745 | 684 | 745 | +6.89% | 117,200 | 64億9491万 | +15.68% | 29.22 | 3.7 |
| 06/29 | 690 | 718 | 684 | 697 | -2.92% | 261,900 | 60億7644万 | +9.25% | 27.34 | 3.46 |
| 06/26 | 714 | 727 | 713 | 718 | +0.42% | 58,900 | 62億5952万 | +13.25% | 28.16 | 3.56 |
| 06/25 | 727 | 728 | 715 | 715 | -2.32% | 51,800 | 62億3337万 | +13.67% | 28.04 | 3.55 |
| 06/24 | 742 | 745 | 719 | 732 | -0.27% | 69,900 | 63億8157万 | +17.12% | 28.71 | 3.63 |
| 06/23 | 730 | 744 | 712 | 734 | +1.66% | 123,300 | 63億9901万 | +18.77% | 28.79 | 3.64 |
| 06/22 | 683 | 722 | 680 | 722 | +5.4% | 136,100 | 62億9439万 | +17.97% | 28.32 | 3.58 |
| 06/19 | 670 | 695 | 660 | 685 | +2.24% | 84,400 | 59億7183万 | +13.22% | 26.87 | 3.4 |
| 06/18 | 689 | 690 | 666 | 670 | -2.62% | 74,300 | 58億4106万 | +11.85% | 26.28 | 3.33 |
| 06/17 | 652 | 699 | 639 | 688 | +5.52% | 171,300 | 59億9798万 | +16.02% | 26.98 | 3.42 |
| 06/16 | 653 | 661 | 642 | 652 | +0.15% | 57,800 | 56億8413万 | +10.88% | 25.57 | 3.24 |
| 06/15 | 660 | 665 | 650 | 651 | +1.09% | 90,800 | 56億7541万 | +11.28% | 25.53 | 3.23 |
| 06/12 | 601 | 677 | 601 | 644 | +6.1% | 329,100 | 56億1439万 | +10.27% | 25.26 | 3.2 |
| 06/11 | 596 | 616 | 596 | 607 | +0.83% | 68,100 | 52億9182万 | +4.12% | 23.81 | 3.01 |
| 06/10 | 598 | 602 | 595 | 602 | +1.18% | 36,000 | 52億4823万 | +3.26% | 23.61 | 2.99 |
| 06/09 | 601 | 605 | 595 | 595 | -1.82% | 47,700 | 51億8721万 | +1.88% | 23.34 | 2.95 |
| 06/08 | 600 | 612 | 597 | 606 | +2.02% | 120,800 | 52億8310万 | +3.77% | 23.77 | 3.01 |
| 06/05 | 585 | 596 | 579 | 594 | +2.24% | 81,800 | 51億7849万 | +1.54% | 23.3 | 2.95 |
| 06/04 | 585 | 587 | 580 | 581 | -0.17% | 56,300 | 50億6515万 | -0.68% | 22.79 | 2.88 |
| 06/03 | 580 | 589 | 579 | 582 | -1.36% | 35,700 | 50億7387万 | -0.34% | 22.83 | 2.89 |
| 06/02 | 596 | 597 | 579 | 590 | +0.34% | 62,900 | 51億4362万 | +1.03% | 23.14 | 2.93 |
| 06/01 | 593 | 593 | 570 | 588 | -1.51% | 166,300 | 51億2618万 | +0.86% | 23.06 | 2.92 |
| 05/29 | 570 | 619 | 557 | 597 | +8.15% | 691,300 | 52億464万 | +2.58% | 23.42 | 2.96 |
| 05/28 | 564 | 567 | 552 | 552 | -2.13% | 113,800 | 48億1233万 | -4.99% | 21.65 | 2.74 |
| 05/27 | 570 | 572 | 560 | 564 | -1.91% | 76,300 | 49億1695万 | -3.09% | 22.12 | 2.8 |
| 05/26 | 590 | 590 | 574 | 575 | -3.69% | 83,000 | 50億1285万 | -1.37% | 22.55 | 2.85 |
| 05/25 | 600 | 600 | 592 | 597 | -0.17% | 53,400 | 52億464万 | +2.4% | 23.42 | 2.96 |
| 05/22 | 597 | 600 | 581 | 598 | -1.81% | 108,800 | 52億1336万 | +2.57% | 23.45 | 2.97 |
| 05/21 | 589 | 611 | 583 | 609 | +6.28% | 190,900 | 53億926万 | +4.64% | 23.89 | 3.02 |
| 05/20 | 577 | 581 | 572 | 573 | +0.17% | 84,200 | 49億9541万 | -1.55% | 22.47 | 2.84 |
| 05/19 | 583 | 584 | 557 | 572 | +3.44% | 405,600 | 49億8669万 | -1.72% | 22.43 | 2.84 |
| 05/18 | 525 | 554 | 515 | 553 | +3.56% | 317,600 | 48億2105万 | -4.98% | 21.69 | 2.75 |
| 05/15 | 531 | 543 | 530 | 534 | +0.56% | 110,900 | 46億5541万 | -8.4% | 20.94 | 2.65 |
| 05/14 | 550 | 552 | 531 | 531 | -4.32% | 123,400 | 46億2925万 | -9.23% | 20.83 | 2.64 |
| 05/13 | 563 | 564 | 554 | 555 | -2.29% | 103,700 | 48億3849万 | -5.45% | 21.77 | 2.76 |
| 05/12 | 574 | 597 | 563 | 568 | -8.97% | 209,100 | 49億5182万 | -3.4% | 22.28 | 2.82 |
| 05/11 | 624 | 628 | 622 | 624 | 0% | 4,400 | 54億4003万 | +5.94% | 24.47 | 3.1 |
| 05/08 | 621 | 624 | 615 | 624 | +1.46% | 5,500 | 54億4003万 | +6.3% | 24.47 | 3.1 |
