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 | 1,360 | 1,412 | 1,360 | 1,385 | +1.61% | 3,600 | 35億280万 | -4.75% | 3.9 | 0.49 |
| 09/29 | 1,400 | 1,400 | 1,342 | 1,363 | -6.32% | 1,700 | 34億4716万 | -6.52% | 3.84 | 0.48 |
| 09/28 | 1,375 | 1,455 | 1,375 | 1,455 | -3% | 4,900 | 36億7984万 | -0.82% | 4.09 | 0.52 |
| 09/25 | 1,495 | 1,500 | 1,484 | 1,500 | -0.07% | 2,100 | 37億9365万 | +1.83% | 4.22 | 0.53 |
| 09/24 | 1,499 | 1,525 | 1,487 | 1,501 | +0.13% | 2,500 | 37億9617万 | +1.56% | 4.22 | 0.53 |
| 09/18 | 1,558 | 1,559 | 1,490 | 1,499 | -1.83% | 3,600 | 37億9112万 | +1.08% | 4.22 | 0.53 |
| 09/17 | 1,523 | 1,548 | 1,508 | 1,527 | +1.26% | 2,600 | 38億6193万 | +2.83% | 4.3 | 0.54 |
| 09/16 | 1,520 | 1,520 | 1,508 | 1,508 | -0.79% | 1,200 | 38億1388万 | +0.73% | 4.24 | 0.53 |
| 09/15 | 1,529 | 1,529 | 1,511 | 1,520 | +1.67% | 2,900 | 38億4423万 | +0.73% | 4.28 | 0.54 |
| 09/14 | 1,520 | 1,531 | 1,495 | 1,495 | -1.97% | 3,600 | 37億8100万 | -1.71% | 4.21 | 0.53 |
| 09/11 | 1,514 | 1,525 | 1,500 | 1,525 | +2.76% | 500 | 38億5687万 | -0.52% | 4.29 | 0.54 |
| 09/10 | 1,469 | 1,484 | 1,426 | 1,484 | +2.98% | 2,800 | 37億5318万 | -3.95% | 4.18 | 0.53 |
| 09/09 | 1,462 | 1,462 | 1,420 | 1,441 | +5.03% | 2,900 | 36億4443万 | -7.51% | 4.06 | 0.51 |
| 09/08 | 1,427 | 1,427 | 1,351 | 1,372 | -1.79% | 3,100 | 34億6992万 | -12.67% | 3.86 | 0.49 |
| 09/07 | 1,342 | 1,397 | 1,342 | 1,397 | +1.09% | 4,800 | 35億3315万 | -11.97% | 3.93 | 0.49 |
| 09/04 | 1,490 | 1,490 | 1,368 | 1,382 | -5.34% | 3,800 | 34億9521万 | -13.84% | 3.89 | 0.49 |
| 09/03 | 1,485 | 1,485 | 1,452 | 1,460 | +2.03% | 2,000 | 36億9248万 | -9.88% | 4.11 | 0.52 |
| 09/02 | 1,486 | 1,486 | 1,384 | 1,431 | -4.15% | 6,000 | 36億1914万 | -12.42% | 4.03 | 0.51 |
| 09/01 | 1,532 | 1,532 | 1,456 | 1,493 | -2.86% | 3,900 | 37億7594万 | -9.46% | 4.2 | 0.53 |
| 08/31 | 1,521 | 1,545 | 1,511 | 1,537 | +0.99% | 4,300 | 38億8722万 | -7.52% | 4.33 | 0.54 |
| 08/28 | 1,526 | 1,530 | 1,485 | 1,522 | +2.7% | 6,900 | 38億4929万 | -9.08% | 4.28 | 0.54 |
| 08/27 | 1,454 | 1,499 | 1,454 | 1,482 | +2.92% | 4,300 | 37億4812万 | -12.15% | 4.17 | 0.52 |
| 08/26 | 1,322 | 1,453 | 1,322 | 1,440 | +9.09% | 8,800 | 36億4190万 | -15.34% | 4.05 | 0.51 |
| 08/25 | 1,201 | 1,398 | 1,152 | 1,320 | -0.08% | 18,700 | 33億3841万 | -23.21% | 3.71 | 0.47 |
| 08/24 | 1,402 | 1,416 | 1,302 | 1,321 | -10.5% | 24,200 | 33億4094万 | -24.12% | 3.72 | 0.47 |
| 08/21 | 1,472 | 1,530 | 1,450 | 1,476 | -7.29% | 26,700 | 37億3295万 | -16.23% | 4.15 | 0.52 |
| 08/20 | 1,603 | 1,616 | 1,585 | 1,592 | -1% | 5,200 | 40億2632万 | -10.36% | 4.48 | 0.56 |
| 08/19 | 1,634 | 1,634 | 1,603 | 1,608 | -0.62% | 5,400 | 40億6679万 | -9.92% | 4.53 | 0.57 |
| 08/18 | 1,607 | 1,636 | 1,602 | 1,618 | -0.74% | 11,300 | 40億9208万 | -9.76% | 4.55 | 0.57 |
| 08/17 | 1,600 | 1,641 | 1,581 | 1,630 | +5.09% | 22,600 | 41億2243万 | -9.44% | 4.59 | 0.58 |
| 08/14 | 1,666 | 1,670 | 1,535 | 1,551 | -15.06% | 107,000 | 39億2263万 | -14.02% | 4.36 | 0.55 |
| 08/13 | 1,784 | 1,860 | 1,775 | 1,826 | +0.88% | 19,200 | 46億1813万 | +0.77% | 5.14 | 0.65 |
| 08/12 | 1,810 | 1,810 | 1,794 | 1,810 | 0% | 6,300 | 45億7767万 | +0.06% | 5.09 | 0.64 |
| 08/11 | 1,811 | 1,811 | 1,783 | 1,810 | +0.78% | 4,100 | 45億7767万 | +0.06% | 5.09 | 0.64 |
| 08/10 | 1,820 | 1,820 | 1,795 | 1,796 | -1.32% | 4,800 | 45億4226万 | -0.77% | 5.05 | 0.64 |
| 08/07 | 1,804 | 1,820 | 1,801 | 1,820 | +0.89% | 3,500 | 46億296万 | +0.5% | 5.12 | 0.64 |
| 08/06 | 1,798 | 1,804 | 1,798 | 1,804 | +0.95% | 6,200 | 45億6249万 | -0.33% | 5.08 | 0.64 |
| 08/05 | 1,796 | 1,797 | 1,780 | 1,787 | +0.73% | 1,300 | 45億1950万 | -1.27% | 5.03 | 0.63 |
| 08/04 | 1,786 | 1,800 | 1,765 | 1,774 | -1.44% | 5,000 | 44億8662万 | -1.93% | 4.99 | 0.63 |
| 08/03 | 1,796 | 1,800 | 1,779 | 1,800 | 0% | 3,800 | 45億5238万 | -0.55% | 5.07 | 0.64 |
| 07/31 | 1,796 | 1,800 | 1,793 | 1,800 | -0.55% | 2,200 | 45億5238万 | -0.55% | 5.07 | 0.64 |
| 07/30 | 1,810 | 1,810 | 1,781 | 1,810 | +0.84% | 3,700 | 45億7767万 | 0% | 5.09 | 0.64 |
| 07/29 | 1,830 | 1,830 | 1,781 | 1,795 | -1.1% | 2,800 | 45億3973万 | -0.83% | 5.05 | 0.64 |
| 07/28 | 1,801 | 1,815 | 1,780 | 1,815 | -0.87% | 8,900 | 45億9031万 | +0.28% | 5.11 | 0.64 |
| 07/27 | 1,849 | 1,850 | 1,826 | 1,831 | -1.03% | 2,400 | 46億3078万 | +1.22% | 5.15 | 0.65 |
| 07/24 | 1,860 | 1,860 | 1,820 | 1,850 | +0.11% | 3,200 | 46億7883万 | +2.44% | 5.21 | 0.66 |
| 07/23 | 1,862 | 1,862 | 1,840 | 1,848 | -1.55% | 4,800 | 46億7377万 | +2.61% | 5.2 | 0.65 |
| 07/22 | 1,879 | 1,879 | 1,853 | 1,877 | -0.16% | 2,700 | 47億4712万 | +4.45% | 5.28 | 0.66 |
| 07/21 | 1,844 | 1,880 | 1,843 | 1,880 | +2.68% | 9,900 | 47億5470万 | +4.97% | 5.29 | 0.67 |
| 07/17 | 1,832 | 1,832 | 1,831 | 1,831 | -0.05% | 1,200 | 46億3078万 | +2.46% | 5.15 | 0.65 |
| 07/16 | 1,820 | 1,835 | 1,820 | 1,832 | +0.38% | 2,100 | 46億3331万 | +2.58% | 5.16 | 0.65 |
| 07/15 | 1,827 | 1,827 | 1,811 | 1,825 | +0.77% | 2,200 | 46億1560万 | +2.13% | 5.14 | 0.65 |
| 07/14 | 1,800 | 1,825 | 1,800 | 1,811 | +1.8% | 8,700 | 45億8020万 | +1.29% | 5.1 | 0.64 |
| 07/13 | 1,790 | 1,790 | 1,770 | 1,779 | +1.66% | 2,300 | 44億9926万 | -0.61% | 5.01 | 0.63 |
| 07/10 | 1,747 | 1,760 | 1,721 | 1,750 | +0.11% | 3,200 | 44億2592万 | -2.56% | 4.92 | 0.62 |
| 07/09 | 1,711 | 1,748 | 1,687 | 1,748 | -0.17% | 19,400 | 44億2086万 | -2.89% | 4.92 | 0.62 |
| 07/08 | 1,806 | 1,810 | 1,751 | 1,751 | -3.05% | 11,900 | 44億2845万 | -2.99% | 4.93 | 0.62 |
| 07/07 | 1,834 | 1,840 | 1,806 | 1,806 | -1.31% | 4,600 | 45億6755万 | -0.22% | 5.08 | 0.64 |
| 07/06 | 1,820 | 1,831 | 1,790 | 1,830 | +0.55% | 5,700 | 46億2825万 | +0.99% | 5.15 | 0.65 |
| 07/03 | 1,820 | 1,850 | 1,820 | 1,820 | +0.78% | 3,800 | 46億296万 | +0.22% | 5.12 | 0.64 |
| 07/02 | 1,810 | 1,820 | 1,800 | 1,806 | +0.89% | 12,000 | 45億6755万 | -0.77% | 5.08 | 0.64 |
| 07/01 | 1,778 | 1,800 | 1,760 | 1,790 | +0.67% | 3,900 | 45億2708万 | -1.97% | 5.04 | 0.63 |
| 06/30 | 1,799 | 1,799 | 1,751 | 1,778 | +0.06% | 3,900 | 44億9673万 | -2.63% | 5 | 0.63 |
| 06/29 | 1,788 | 1,788 | 1,768 | 1,777 | -1.33% | 8,200 | 44億9421万 | -2.52% | 5 | 0.63 |
| 06/26 | 1,799 | 1,812 | 1,799 | 1,801 | -0.66% | 4,100 | 45億5490万 | -1.21% | 5.07 | 0.64 |
| 06/25 | 1,812 | 1,823 | 1,801 | 1,813 | +0.06% | 3,500 | 45億8525万 | -0.38% | 5.1 | 0.64 |
| 06/24 | 1,817 | 1,868 | 1,799 | 1,812 | +1.23% | 6,600 | 45億8272万 | -0.17% | 5.1 | 0.64 |
| 06/23 | 1,780 | 1,790 | 1,746 | 1,790 | +0.56% | 4,900 | 45億2708万 | -1.1% | 5.04 | 0.63 |
| 06/22 | 1,763 | 1,780 | 1,735 | 1,780 | +0.96% | 4,900 | 45億179万 | -1.33% | 5.01 | 0.63 |
| 06/19 | 1,720 | 1,763 | 1,720 | 1,763 | +1.91% | 6,700 | 44億5880万 | -2% | 4.96 | 0.62 |
| 06/18 | 1,760 | 1,760 | 1,710 | 1,730 | -0.69% | 5,200 | 43億7534万 | -3.62% | 4.87 | 0.61 |
| 06/17 | 1,780 | 1,780 | 1,742 | 1,742 | +0.11% | 2,500 | 44億569万 | -3.17% | 4.9 | 0.62 |
| 06/16 | 1,760 | 1,775 | 1,740 | 1,740 | -1.14% | 8,700 | 44億63万 | -3.33% | 4.9 | 0.62 |
| 06/15 | 1,800 | 1,800 | 1,758 | 1,760 | -3.03% | 19,400 | 44億5121万 | -2.33% | 4.95 | 0.62 |
| 06/12 | 1,823 | 1,832 | 1,730 | 1,815 | -2.21% | 27,000 | 45億9031万 | +0.55% | 5.11 | 0.64 |
| 06/11 | 1,850 | 1,874 | 1,848 | 1,856 | +0.05% | 3,500 | 46億9400万 | +3.17% | 5.22 | 0.66 |
| 06/10 | 1,869 | 1,900 | 1,850 | 1,855 | -0.75% | 7,100 | 46億9148万 | +3.63% | 5.22 | 0.66 |
| 06/09 | 1,908 | 1,908 | 1,860 | 1,869 | -2.2% | 8,500 | 47億2688万 | +5.06% | 5.26 | 0.66 |
| 06/08 | 1,900 | 1,938 | 1,881 | 1,911 | +2.25% | 12,100 | 48億3311万 | +8.09% | 5.38 | 0.68 |
| 06/05 | 1,842 | 1,871 | 1,842 | 1,869 | +0.16% | 2,300 | 47億2688万 | +6.44% | 5.26 | 0.66 |
| 06/04 | 1,851 | 1,891 | 1,845 | 1,866 | 0% | 11,700 | 47億1930万 | +6.81% | 5.25 | 0.66 |
| 06/03 | 1,831 | 1,875 | 1,810 | 1,866 | -0.21% | 12,700 | 47億1930万 | +7.36% | 5.25 | 0.66 |
| 06/02 | 1,913 | 1,935 | 1,822 | 1,870 | -2.15% | 31,800 | 47億2941万 | +8.22% | 5.26 | 0.66 |
| 06/01 | 1,890 | 1,921 | 1,880 | 1,911 | -0.73% | 12,800 | 48億3311万 | +11.43% | 5.38 | 0.68 |
| 05/29 | 1,962 | 1,970 | 1,900 | 1,925 | -1.28% | 30,600 | 48億6851万 | +13.1% | 5.42 | 0.68 |
| 05/28 | 1,794 | 1,984 | 1,794 | 1,950 | +8.64% | 64,900 | 49億3174万 | +15.52% | 5.49 | 0.69 |
| 05/27 | 1,730 | 1,795 | 1,727 | 1,795 | +4.36% | 13,800 | 45億3973万 | +7.23% | 5.05 | 0.64 |
| 05/26 | 1,765 | 1,766 | 1,720 | 1,720 | -3.26% | 13,600 | 43億5005万 | +3.24% | 4.84 | 0.61 |
| 05/25 | 1,720 | 1,778 | 1,720 | 1,778 | +4.47% | 16,200 | 44億9673万 | +7.04% | 5 | 0.63 |
| 05/22 | 1,705 | 1,705 | 1,673 | 1,702 | +0.12% | 8,000 | 43億452万 | +2.84% | 4.79 | 0.6 |
| 05/21 | 1,685 | 1,743 | 1,663 | 1,700 | +0.18% | 11,900 | 42億9947万 | +3.03% | 4.78 | 0.6 |
| 05/20 | 1,660 | 1,705 | 1,635 | 1,697 | +3.6% | 9,000 | 42億9188万 | +3.04% | 4.78 | 0.6 |
| 05/19 | 1,660 | 1,674 | 1,626 | 1,638 | -0.85% | 6,500 | 41億4266万 | -0.36% | 4.61 | 0.58 |
| 05/18 | 1,660 | 1,660 | 1,635 | 1,652 | -0.84% | 10,500 | 41億7807万 | +0.43% | 4.65 | 0.59 |
| 05/15 | 1,714 | 1,715 | 1,666 | 1,666 | -9.16% | 30,600 | 42億1348万 | +1.46% | 4.69 | 0.59 |
| 05/14 | 1,752 | 1,850 | 1,752 | 1,834 | +4.03% | 15,800 | 46億3836万 | +11.76% | 5.16 | 0.65 |
| 05/13 | 1,790 | 1,790 | 1,750 | 1,763 | -1.51% | 12,300 | 44億5880万 | +7.89% | 4.96 | 0.62 |
| 05/12 | 1,810 | 1,830 | 1,766 | 1,790 | -2.13% | 20,200 | 45億2708万 | +9.75% | 5.04 | 0.63 |
| 05/11 | 1,703 | 1,840 | 1,703 | 1,829 | +9.85% | 58,700 | 46億2572万 | +12.42% | 5.15 | 0.65 |
| 05/08 | 1,641 | 1,687 | 1,641 | 1,665 | +1.52% | 6,300 | 42億1095万 | +2.71% | 4.69 | 0.59 |
