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 | 349 | 351 | 343 | 343 | -1.15% | 42,100 | 54億7102万 | -15.31% | 16.98 | 3.09 |
| 09/29 | 354 | 358 | 342 | 347 | -3.34% | 65,300 | 55億3482万 | -15.98% | 17.17 | 3.12 |
| 09/28 | 363 | 365 | 354 | 359 | 0% | 67,400 | 57億2622万 | -14.93% | 17.77 | 3.23 |
| 09/25 | 355 | 363 | 345 | 359 | +1.7% | 74,500 | 57億2622万 | -16.51% | 17.77 | 3.23 |
| 09/24 | 373 | 377 | 350 | 353 | -7.35% | 139,800 | 56億3052万 | -19.59% | 17.47 | 3.18 |
| 09/18 | 384 | 387 | 378 | 381 | -1.8% | 50,400 | 60億7714万 | -14.96% | 18.86 | 3.43 |
| 09/17 | 384 | 399 | 384 | 388 | +1.57% | 36,800 | 61億8879万 | -15.1% | 19.2 | 3.49 |
| 09/16 | 392 | 394 | 381 | 382 | -2.05% | 36,500 | 60億9309万 | -17.85% | 18.91 | 3.44 |
| 09/15 | 391 | 401 | 390 | 390 | -0.76% | 49,900 | 62億2069万 | -17.72% | 19.3 | 3.51 |
| 09/14 | 409 | 414 | 390 | 393 | -2% | 134,700 | 62億6854万 | -18.97% | 19.45 | 3.54 |
| 09/11 | 390 | 415 | 383 | 401 | +11.08% | 277,100 | 63億9615万 | -19.15% | 19.85 | 3.61 |
| 09/10 | 402 | 403 | 360 | 361 | -11.08% | 137,400 | 57億5813万 | -28.8% | 17.87 | 3.25 |
| 09/09 | 410 | 416 | 402 | 406 | +1.5% | 58,400 | 64億7590万 | -22.07% | 20.09 | 3.65 |
| 09/08 | 410 | 434 | 400 | 400 | -4.31% | 50,200 | 63億8020万 | -24.95% | 19.8 | 3.6 |
| 09/07 | 403 | 430 | 383 | 418 | +4.5% | 83,500 | 66億6730万 | -23.3% | 20.69 | 3.76 |
| 09/04 | 457 | 457 | 381 | 400 | -8.88% | 90,500 | 63億8020万 | -28.06% | 19.8 | 3.6 |
| 09/03 | 440 | 461 | 439 | 439 | +0.69% | 44,900 | 70億226万 | -22.85% | 21.73 | 3.95 |
| 09/02 | 421 | 460 | 415 | 436 | -1.36% | 77,900 | 69億5441万 | -24.7% | 21.58 | 3.92 |
| 09/01 | 466 | 467 | 442 | 442 | -7.34% | 72,300 | 70億5012万 | -25.08% | 21.87 | 3.98 |
| 08/31 | 476 | 483 | 465 | 477 | +0.21% | 53,500 | 76億838万 | -20.76% | 23.61 | 4.29 |
| 08/28 | 472 | 496 | 472 | 476 | +3.48% | 89,900 | 75億9243万 | -21.97% | 23.56 | 4.28 |
| 08/27 | 470 | 471 | 455 | 460 | +2.22% | 84,500 | 73億3723万 | -25.93% | 22.77 | 4.14 |
| 08/26 | 464 | 464 | 425 | 450 | +6.13% | 85,900 | 71億7772万 | -28.8% | 22.27 | 4.05 |
| 08/25 | 448 | 478 | 414 | 424 | -5.78% | 146,500 | 67億6301万 | -34.06% | 20.98 | 3.82 |
| 08/24 | 515 | 519 | 432 | 450 | -15.41% | 199,200 | 71億7772万 | -31.4% | 22.27 | 4.05 |
| 08/21 | 566 | 566 | 528 | 532 | -6.34% | 115,400 | 84億8566万 | -20.36% | 26.33 | 4.79 |
| 08/20 | 578 | 585 | 568 | 568 | -1.05% | 58,800 | 90億5988万 | -16.1% | 28.11 | 5.11 |
| 08/19 | 567 | 596 | 562 | 574 | +1.23% | 244,300 | 91億5558万 | -16.08% | 28.41 | 5.17 |
| 08/18 | 581 | 584 | 566 | 567 | -2.24% | 142,000 | 90億4393万 | -18.06% | 28.06 | 5.1 |
| 08/17 | 602 | 607 | 575 | 580 | -4.76% | 90,000 | 92億5129万 | -17.02% | 28.7 | 5.22 |
| 08/14 | 602 | 612 | 593 | 609 | +2.53% | 46,600 | 97億1385万 | -13.74% | 30.14 | 5.48 |
| 08/13 | 600 | 602 | 585 | 594 | +0.34% | 77,500 | 94億7459万 | -16.57% | 29.4 | 5.35 |
| 08/12 | 642 | 662 | 588 | 592 | -13.2% | 422,300 | 94億4269万 | -17.66% | 29.3 | 5.33 |
| 08/11 | 670 | 694 | 670 | 682 | +2.71% | 66,400 | 108億7824万 | -6.19% | 33.75 | 6.14 |
| 08/10 | 676 | 698 | 664 | 664 | -1.78% | 79,700 | 105億9113万 | -8.92% | 32.86 | 5.98 |
| 08/07 | 688 | 697 | 670 | 676 | -3.57% | 51,500 | 107億8253万 | -7.65% | 33.46 | 6.08 |
| 08/06 | 698 | 705 | 684 | 701 | -1.13% | 39,200 | 111億8130万 | -4.5% | 34.69 | 6.31 |
| 08/05 | 704 | 714 | 691 | 709 | +0.71% | 39,400 | 113億890万 | -3.41% | 35.09 | 6.38 |
| 08/04 | 710 | 712 | 688 | 704 | +0.14% | 68,900 | 112億2915万 | -3.96% | 34.84 | 6.34 |
| 08/03 | 731 | 732 | 703 | 703 | -1.82% | 29,900 | 112億1320万 | -3.83% | 34.79 | 6.33 |
| 07/31 | 701 | 716 | 700 | 716 | +2.29% | 35,400 | 114億2055万 | -1.92% | 35.44 | 6.44 |
| 07/30 | 702 | 711 | 700 | 700 | -1.41% | 20,300 | 111億6535万 | -3.98% | 34.64 | 6.3 |
| 07/29 | 710 | 727 | 710 | 710 | -1.39% | 47,000 | 113億2485万 | -2.47% | 35.14 | 6.39 |
| 07/28 | 714 | 725 | 681 | 720 | +2.71% | 69,200 | 114億8436万 | -1.1% | 35.63 | 6.48 |
| 07/27 | 720 | 723 | 701 | 701 | -4.63% | 42,400 | 111億8130万 | -3.58% | 34.69 | 6.31 |
| 07/24 | 735 | 738 | 730 | 735 | +0.55% | 26,600 | 117億2361万 | +1.1% | 36.38 | 6.61 |
| 07/23 | 731 | 738 | 730 | 731 | -1.48% | 61,500 | 116億5981万 | +1.25% | 36.18 | 6.58 |
| 07/22 | 742 | 755 | 740 | 742 | -0.67% | 41,400 | 118億3527万 | +3.34% | 36.72 | 6.68 |
| 07/21 | 742 | 766 | 741 | 747 | +0.4% | 39,100 | 119億1502万 | +4.62% | 36.97 | 6.72 |
| 07/17 | 750 | 753 | 731 | 744 | -0.53% | 34,300 | 118億6717万 | +4.79% | 36.82 | 6.7 |
| 07/16 | 759 | 761 | 730 | 748 | -1.45% | 38,300 | 119億3097万 | +5.95% | 37.02 | 6.73 |
| 07/15 | 770 | 775 | 747 | 759 | -0.13% | 58,700 | 121億642万 | +8.27% | 37.56 | 6.83 |
| 07/14 | 751 | 778 | 751 | 760 | +0.66% | 94,200 | 121億2238万 | +9.2% | 37.61 | 6.84 |
| 07/13 | 775 | 788 | 744 | 755 | -0.66% | 102,200 | 120億4262万 | +9.26% | 37.37 | 6.79 |
| 07/10 | 757 | 782 | 753 | 760 | +0.53% | 81,600 | 121億2238万 | +10.95% | 37.61 | 6.84 |
| 07/09 | 702 | 767 | 677 | 756 | -0.4% | 186,900 | 120億5857万 | +11.5% | 37.41 | 6.8 |
| 07/08 | 779 | 790 | 731 | 759 | -5.01% | 166,700 | 121億642万 | +13.11% | 37.56 | 6.83 |
| 07/07 | 742 | 802 | 742 | 799 | +8.27% | 184,000 | 127億4444万 | +20.51% | 39.54 | 7.19 |
| 07/06 | 720 | 753 | 718 | 738 | +0.41% | 107,000 | 117億7146万 | +12.84% | 36.52 | 6.64 |
| 07/03 | 707 | 742 | 707 | 735 | +1.8% | 118,100 | 117億2361万 | +13.25% | 36.38 | 6.61 |
| 07/02 | 692 | 722 | 690 | 722 | +4.03% | 108,300 | 115億1626万 | +11.94% | 35.73 | 6.5 |
| 07/01 | 694 | 694 | 673 | 694 | +0.58% | 38,300 | 110億6964万 | +8.1% | 34.35 | 6.25 |
| 06/30 | 660 | 690 | 660 | 690 | +4.55% | 66,600 | 110億584万 | +7.81% | 34.15 | 6.21 |
| 06/29 | 660 | 677 | 646 | 660 | -2.94% | 65,400 | 105億2733万 | +3.29% | 32.66 | 5.94 |
| 06/26 | 692 | 692 | 678 | 680 | 0% | 32,700 | 108億4634万 | +6.42% | 33.65 | 6.12 |
| 06/25 | 696 | 696 | 670 | 680 | -1.02% | 40,000 | 108億4634万 | +6.58% | 33.65 | 6.12 |
| 06/24 | 684 | 697 | 684 | 687 | -1.01% | 37,600 | 109億5799万 | +7.85% | 34 | 6.18 |
| 06/23 | 709 | 712 | 677 | 694 | -1.28% | 70,500 | 110億6964万 | +9.12% | 34.35 | 6.25 |
| 06/22 | 683 | 711 | 673 | 703 | +2.18% | 150,600 | 112億1320万 | +11.06% | 34.79 | 6.33 |
| 06/19 | 635 | 688 | 635 | 688 | +9.03% | 263,400 | 109億7394万 | +9.03% | 34.05 | 6.19 |
| 06/18 | 635 | 637 | 619 | 631 | 0% | 68,200 | 100億6476万 | +0.48% | 31.23 | 5.68 |
| 06/17 | 640 | 640 | 625 | 631 | -1.71% | 56,300 | 100億6476万 | +0.32% | 31.23 | 5.68 |
| 06/16 | 630 | 642 | 630 | 642 | +0.78% | 74,800 | 102億4022万 | +1.74% | 31.77 | 5.78 |
| 06/15 | 621 | 638 | 618 | 637 | +1.11% | 105,100 | 101億6046万 | +0.63% | 31.53 | 5.73 |
| 06/12 | 633 | 635 | 620 | 630 | -0.47% | 93,800 | 100億4881万 | -0.79% | 31.18 | 5.67 |
| 06/11 | 633 | 645 | 630 | 633 | -0.63% | 104,000 | 100億9666万 | -0.47% | 31.33 | 5.7 |
| 06/10 | 626 | 642 | 625 | 637 | +0.79% | 126,900 | 101億6046万 | -0.16% | 31.53 | 5.73 |
| 06/09 | 599 | 638 | 599 | 632 | +4.81% | 210,700 | 100億8071万 | -1.1% | 31.28 | 5.69 |
| 06/08 | 582 | 603 | 580 | 603 | +3.97% | 92,000 | 96億1815万 | -5.93% | 29.84 | 5.43 |
| 06/05 | 577 | 580 | 572 | 580 | -0.17% | 34,600 | 92億5129万 | -9.8% | 28.7 | 5.22 |
| 06/04 | 579 | 586 | 573 | 581 | +1.93% | 120,900 | 92億6724万 | -10.2% | 28.75 | 5.23 |
| 06/03 | 588 | 596 | 565 | 570 | -1.72% | 219,100 | 90億9178万 | -12.58% | 28.21 | 5.13 |
| 06/02 | 594 | 599 | 549 | 580 | -4.29% | 526,800 | 92億5129万 | -11.85% | 28.7 | 5.22 |
| 06/01 | 640 | 640 | 595 | 606 | -5.61% | 116,400 | 96億6600万 | -8.6% | 29.99 | 5.45 |
| 05/29 | 631 | 642 | 620 | 642 | +1.9% | 44,800 | 102億4022万 | -3.75% | 31.77 | 5.78 |
| 05/28 | 646 | 660 | 607 | 630 | -3.23% | 95,200 | 100億4881万 | -5.83% | 31.18 | 5.67 |
| 05/27 | 656 | 656 | 649 | 651 | -0.91% | 25,900 | 103億8377万 | -3.13% | 32.22 | 5.86 |
| 05/26 | 660 | 661 | 649 | 657 | -0.15% | 28,900 | 104億7947万 | -2.38% | 32.52 | 5.91 |
| 05/25 | 663 | 663 | 650 | 658 | -0.15% | 31,700 | 104億9542万 | -2.52% | 32.56 | 5.92 |
| 05/22 | 665 | 665 | 647 | 659 | -0.45% | 74,100 | 105億1137万 | -2.95% | 32.61 | 5.93 |
| 05/21 | 664 | 665 | 657 | 662 | +1.22% | 31,400 | 105億5923万 | -2.93% | 32.76 | 5.96 |
| 05/20 | 640 | 663 | 640 | 654 | +2.19% | 50,800 | 104億3162万 | -4.25% | 32.37 | 5.89 |
| 05/19 | 630 | 647 | 630 | 640 | +0.79% | 20,200 | 102億832万 | -6.43% | 31.67 | 5.76 |
| 05/18 | 621 | 645 | 614 | 635 | +1.11% | 52,900 | 101億2856万 | -7.16% | 31.43 | 5.71 |
| 05/15 | 641 | 662 | 626 | 628 | -3.38% | 160,600 | 100億1691万 | -8.05% | 31.08 | 5.65 |
| 05/14 | 687 | 687 | 647 | 650 | -4.13% | 114,000 | 103億6782万 | -4.69% | 32.17 | 5.85 |
| 05/13 | 688 | 693 | 670 | 678 | -1.45% | 103,300 | 108億1443万 | -0.29% | 33.55 | 6.1 |
| 05/12 | 679 | 689 | 671 | 688 | +1.18% | 94,500 | 109億7394万 | +1.78% | 34.05 | 6.19 |
| 05/11 | 685 | 697 | 674 | 680 | +0.74% | 59,100 | 108億4634万 | +1.19% | 33.65 | 6.12 |
| 05/08 | 678 | 678 | 665 | 675 | -0.3% | 20,800 | 107億6658万 | +0.9% | 33.41 | 6.07 |
