株価チャート
2015/05/11～2015/10/01
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 |
| 10/01 | 1,610 | 1,640 | 1,570 | 1,638 | +1.74% | 121,500 | 299億6622万 | -4.49% | 38.9 | 6.51 |
| 10/01 | 株式分割 1→2 |
| 09/30 | 1,551 | 1,614 | 1,551 | 1,610 | +3.34% | 469,800 | 294億9455万 | -6.5% | 38.29 | 6.41 |
| 09/29 | 1,521 | 1,589 | 1,520 | 1,558 | -2.56% | 145,500 | 285億4193万 | -10.36% | 37.05 | 6.2 |
| 09/28 | 1,586 | 1,618 | 1,526 | 1,599 | -2.5% | 83,400 | 292億9304万 | -9.15% | 38.03 | 6.36 |
| 09/25 | 1,643 | 1,650 | 1,618 | 1,640 | -2.09% | 105,400 | 300億281万 | -7.76% | 38.95 | 6.52 |
| 09/24 | 1,625 | 1,688 | 1,610 | 1,675 | +2.92% | 137,200 | 306億4312万 | -6.63% | 39.78 | 6.66 |
| 09/18 | 1,640 | 1,645 | 1,615 | 1,628 | 0% | 68,400 | 297億6957万 | -9.98% | 38.65 | 6.47 |
| 09/17 | 1,673 | 1,680 | 1,623 | 1,628 | -3.13% | 131,600 | 297億6957万 | -10.68% | 38.65 | 6.47 |
| 09/16 | 1,725 | 1,725 | 1,670 | 1,680 | -2.33% | 136,400 | 307億2988万 | -8.6% | 39.89 | 6.68 |
| 09/15 | 1,683 | 1,750 | 1,675 | 1,720 | +1.62% | 406,800 | 314億6155万 | -6.98% | 40.84 | 6.84 |
| 09/14 | 1,675 | 1,720 | 1,635 | 1,693 | +1.04% | 237,000 | 309億5853万 | -9.3% | 40.19 | 6.73 |
| 09/11 | 1,608 | 1,723 | 1,608 | 1,675 | +4.04% | 221,200 | 306億794万 | -10.95% | 39.74 | 6.65 |
| 09/10 | 1,618 | 1,650 | 1,563 | 1,610 | -0.31% | 141,400 | 294億2017万 | -14.99% | 38.19 | 6.39 |
| 09/09 | 1,645 | 1,675 | 1,590 | 1,615 | +2.54% | 88,400 | 295億1154万 | -15.45% | 38.31 | 6.41 |
| 09/08 | 1,665 | 1,718 | 1,575 | 1,575 | -9.22% | 98,400 | 287億8060万 | -18.14% | 37.36 | 6.25 |
| 09/07 | 1,730 | 1,763 | 1,670 | 1,735 | -5.96% | 138,800 | 317億434万 | -10.57% | 41.16 | 6.89 |
| 09/04 | 1,910 | 1,910 | 1,835 | 1,845 | -3.28% | 33,600 | 337億1442万 | -5.43% | 43.77 | 7.32 |
| 09/03 | 1,865 | 1,923 | 1,850 | 1,908 | +2.28% | 31,400 | 348億5651万 | -2.68% | 45.25 | 7.57 |
| 09/02 | 1,760 | 1,878 | 1,760 | 1,865 | +2.61% | 40,000 | 340億7989万 | -5.23% | 44.24 | 7.4 |
| 09/01 | 1,940 | 1,940 | 1,810 | 1,818 | -5.46% | 64,200 | 332億1190万 | -7.93% | 43.12 | 7.22 |
| 08/31 | 1,960 | 1,995 | 1,890 | 1,923 | -0.13% | 44,600 | 351億3061万 | -2.95% | 45.61 | 7.63 |
| 08/28 | 1,833 | 1,935 | 1,833 | 1,925 | +6.94% | 51,600 | 351億7629万 | -2.97% | 45.67 | 7.64 |
| 08/27 | 1,865 | 1,878 | 1,793 | 1,800 | -0.55% | 71,400 | 328億9212万 | -9.5% | 42.7 | 7.15 |
| 08/26 | 1,750 | 1,818 | 1,735 | 1,810 | +6.31% | 41,200 | 330億7485万 | -9.27% | 42.94 | 7.19 |
| 08/25 | 1,665 | 1,820 | 1,585 | 1,703 | -5.68% | 142,400 | 311億1046万 | -14.88% | 40.39 | 6.76 |
| 08/24 | 1,930 | 1,973 | 1,783 | 1,805 | -11.19% | 102,200 | 329億8348万 | -10.15% | 42.82 | 7.17 |
| 08/21 | 1,968 | 2,048 | 1,960 | 2,033 | -3.1% | 45,600 | 370億3540万 | +0.87% | 48.08 | 8.05 |
| 08/20 | 2,048 | 2,113 | 2,038 | 2,098 | +2.57% | 72,200 | 382億1980万 | +4.25% | 49.62 | 8.3 |
| 08/19 | 2,010 | 2,045 | 1,995 | 2,045 | 0% | 39,200 | 372億6317万 | +1.94% | 48.38 | 8.1 |
| 08/18 | 2,015 | 2,045 | 2,003 | 2,045 | +1.49% | 42,600 | 372億6317万 | +2.2% | 48.38 | 8.1 |
| 08/17 | 1,990 | 2,018 | 1,990 | 2,015 | +1.38% | 46,000 | 367億1652万 | +1.31% | 47.67 | 7.98 |
| 08/14 | 1,985 | 2,008 | 1,980 | 1,988 | -1.49% | 47,200 | 362億1543万 | +0.33% | 47.02 | 7.87 |
| 08/13 | 1,995 | 2,030 | 1,943 | 2,018 | +2.93% | 131,600 | 367億6207万 | +2% | 47.73 | 7.99 |
| 08/12 | 1,978 | 2,000 | 1,930 | 1,960 | -8.94% | 236,400 | 357億1433万 | -0.66% | 46.37 | 7.76 |
| 08/11 | 2,095 | 2,153 | 2,073 | 2,153 | +4.74% | 114,800 | 392億2199万 | +9.1% | 50.92 | 8.52 |
| 08/10 | 2,013 | 2,078 | 2,013 | 2,055 | +2.11% | 82,400 | 374億4538万 | +4.79% | 48.61 | 8.14 |
| 08/07 | 2,003 | 2,045 | 1,988 | 2,013 | +1% | 68,800 | 366億7097万 | +2.89% | 47.61 | 7.97 |
| 08/06 | 1,990 | 2,005 | 1,965 | 1,993 | +0.5% | 40,800 | 363億653万 | +1.87% | 47.13 | 7.89 |
| 08/05 | 1,960 | 2,013 | 1,958 | 1,983 | +1.02% | 47,600 | 361億2432万 | +1.35% | 46.9 | 7.85 |
| 08/04 | 2,015 | 2,030 | 1,963 | 1,963 | -2.24% | 52,000 | 357億5989万 | +0.18% | 46.42 | 7.77 |
| 08/03 | 2,095 | 2,095 | 2,005 | 2,008 | -2.9% | 74,600 | 365億7986万 | +2.42% | 47.49 | 7.95 |
| 07/31 | 2,135 | 2,163 | 2,055 | 2,068 | -2.01% | 88,000 | 376億7315万 | +5.43% | 48.91 | 8.18 |
| 07/30 | 2,080 | 2,125 | 2,080 | 2,110 | +4.46% | 114,000 | 384億4757万 | +7.65% | 49.91 | 8.35 |
| 07/29 | 2,043 | 2,043 | 2,005 | 2,020 | +0.87% | 18,600 | 368億763万 | +3.11% | 47.78 | 8 |
| 07/28 | 1,995 | 2,058 | 1,950 | 2,003 | +1.14% | 36,600 | 364億8875万 | +2.17% | 47.37 | 7.93 |
| 07/27 | 1,975 | 2,013 | 1,950 | 1,980 | -3.77% | 79,800 | 360億7876万 | +0.76% | 46.84 | 7.84 |
| 07/24 | 1,950 | 2,060 | 1,905 | 2,058 | +4.71% | 81,000 | 374億9094万 | +4.44% | 48.67 | 8.14 |
| 07/23 | 1,950 | 1,965 | 1,925 | 1,965 | +1.81% | 35,600 | 358億544万 | -0.51% | 46.48 | 7.78 |
| 07/22 | 1,953 | 1,953 | 1,928 | 1,930 | +0.26% | 19,400 | 351億6768万 | -2.67% | 45.66 | 7.64 |
| 07/21 | 1,960 | 1,975 | 1,925 | 1,925 | -1.03% | 28,000 | 349億7147万 | -3.31% | 45.4 | 7.6 |
| 07/17 | 1,950 | 1,963 | 1,925 | 1,945 | -0.77% | 50,400 | 353億3481万 | -2.85% | 45.87 | 7.68 |
| 07/16 | 1,965 | 1,965 | 1,943 | 1,960 | +0.51% | 27,400 | 356億732万 | -2.54% | 46.23 | 7.74 |
| 07/15 | 1,970 | 1,988 | 1,933 | 1,950 | +1.3% | 46,000 | 354億2565万 | -3.37% | 45.99 | 7.7 |
| 07/14 | 1,753 | 1,925 | 1,750 | 1,925 | +10.47% | 102,600 | 349億7147万 | -4.84% | 45.4 | 7.6 |
| 07/13 | 1,765 | 1,800 | 1,675 | 1,743 | -4.52% | 114,200 | 316億5599万 | -13.99% | 41.1 | 6.88 |
| 07/10 | 1,878 | 1,888 | 1,825 | 1,825 | -3.44% | 26,200 | 331億5477万 | -10.41% | 43.04 | 7.2 |
| 07/09 | 1,843 | 1,903 | 1,725 | 1,890 | -0.66% | 71,200 | 343億3563万 | -7.67% | 44.58 | 7.46 |
| 07/08 | 1,960 | 1,963 | 1,878 | 1,903 | -2.44% | 53,200 | 345億6271万 | -7.42% | 44.87 | 7.51 |
| 07/07 | 1,870 | 1,973 | 1,870 | 1,950 | +4.28% | 66,400 | 354億2565万 | -5.57% | 45.99 | 7.7 |
| 07/06 | 1,900 | 1,903 | 1,855 | 1,870 | -3.11% | 78,400 | 339億7229万 | -9.97% | 44.1 | 7.38 |
| 07/03 | 1,975 | 1,975 | 1,930 | 1,930 | -3.38% | 66,800 | 350億6231万 | -7.74% | 45.52 | 7.62 |
| 07/02 | 2,008 | 2,010 | 1,993 | 1,998 | -0.13% | 35,400 | 362億8858万 | -5.15% | 47.11 | 7.88 |
| 07/01 | 2,035 | 2,035 | 1,998 | 2,000 | -2.91% | 29,800 | 363億3400万 | -5.48% | 47.17 | 7.89 |
| 06/30 | 1,980 | 2,060 | 1,975 | 2,060 | +3.26% | 38,000 | 375億7028万 | -3.2% | 48.77 | 8.16 |
| 06/29 | 2,000 | 2,005 | 1,968 | 1,995 | -1.48% | 29,600 | 363億8481万 | -6.64% | 47.24 | 7.9 |
| 06/26 | 2,033 | 2,038 | 2,018 | 2,025 | -1.22% | 39,600 | 369億3195万 | -5.68% | 47.95 | 8.02 |
| 06/25 | 2,065 | 2,065 | 2,050 | 2,050 | -0.73% | 36,800 | 373億8790万 | -5% | 48.54 | 8.12 |
| 06/24 | 2,100 | 2,100 | 2,055 | 2,065 | 0% | 31,000 | 376億6147万 | -4.75% | 48.89 | 8.18 |
| 06/23 | 2,110 | 2,110 | 2,053 | 2,065 | -2.13% | 38,400 | 376億6147万 | -5.23% | 48.89 | 8.18 |
| 06/22 | 2,150 | 2,150 | 2,100 | 2,110 | -0.12% | 32,400 | 382億5261万 | -3.65% | 49.66 | 8.31 |
| 06/19 | 2,175 | 2,175 | 2,098 | 2,113 | -2.99% | 41,800 | 382億9793万 | -3.85% | 49.72 | 8.32 |
| 06/18 | 2,188 | 2,188 | 2,155 | 2,178 | +0.58% | 16,600 | 394億7633万 | -1.02% | 51.25 | 8.58 |
| 06/17 | 2,163 | 2,165 | 2,148 | 2,165 | +0.81% | 14,800 | 392億4971万 | -1.55% | 50.96 | 8.53 |
| 06/16 | 2,148 | 2,175 | 2,148 | 2,148 | -1.38% | 23,400 | 389億3245万 | -2.25% | 50.54 | 8.46 |
| 06/15 | 2,190 | 2,190 | 2,150 | 2,178 | +0.23% | 23,600 | 394億7633万 | -0.93% | 51.25 | 8.58 |
| 06/12 | 2,173 | 2,180 | 2,143 | 2,173 | +1.52% | 36,200 | 393億8568万 | -1.16% | 51.13 | 8.56 |
| 06/11 | 2,088 | 2,143 | 2,085 | 2,140 | +3.38% | 54,000 | 387億9648万 | -2.55% | 50.37 | 8.43 |
| 06/10 | 1,988 | 2,098 | 1,988 | 2,070 | +3.63% | 39,400 | 375億2744万 | -5.69% | 48.72 | 8.15 |
| 06/09 | 2,023 | 2,030 | 1,995 | 1,998 | -1.6% | 57,200 | 362億1307万 | -9.12% | 47.01 | 7.87 |
| 06/08 | 2,085 | 2,085 | 2,020 | 2,030 | -1.69% | 63,200 | 368億227万 | -7.77% | 47.78 | 8 |
| 06/05 | 2,090 | 2,093 | 2,065 | 2,065 | -1.78% | 31,200 | 374億3679万 | -6.39% | 48.6 | 8.13 |
| 06/04 | 2,133 | 2,133 | 2,093 | 2,103 | -2.44% | 67,000 | 381億1664万 | -4.91% | 49.48 | 8.28 |
| 06/03 | 2,208 | 2,210 | 2,135 | 2,155 | -3.79% | 68,600 | 390億6842万 | -2.75% | 50.72 | 8.49 |
| 06/02 | 2,255 | 2,258 | 2,225 | 2,240 | -0.44% | 22,200 | 406億940万 | +0.99% | 52.72 | 8.82 |
| 06/01 | 2,273 | 2,273 | 2,235 | 2,250 | -0.99% | 28,000 | 407億9070万 | +1.35% | 52.96 | 8.86 |
| 05/29 | 2,245 | 2,285 | 2,245 | 2,273 | +0.33% | 15,200 | 411億9860万 | +2.5% | 53.49 | 8.95 |
| 05/28 | 2,300 | 2,305 | 2,240 | 2,265 | -1.41% | 46,000 | 410億6263万 | +2.44% | 53.31 | 8.92 |
| 05/27 | 2,290 | 2,308 | 2,280 | 2,298 | +0.44% | 25,800 | 416億5183万 | +3.96% | 54.07 | 9.05 |
| 05/26 | 2,275 | 2,290 | 2,258 | 2,288 | +1.89% | 36,000 | 414億7054万 | +3.46% | 53.84 | 9.01 |
| 05/25 | 2,275 | 2,275 | 2,240 | 2,245 | -1.86% | 52,600 | 407億5万 | +1.4% | 52.84 | 8.84 |
| 05/22 | 2,295 | 2,308 | 2,263 | 2,288 | -0.54% | 20,400 | 414億7054万 | +2.99% | 53.84 | 9.01 |
| 05/21 | 2,330 | 2,330 | 2,248 | 2,300 | -1.5% | 48,200 | 416億6174万 | +3.28% | 54.09 | 9.05 |
| 05/20 | 2,373 | 2,398 | 2,310 | 2,335 | -0.64% | 62,200 | 422億9572万 | +4.71% | 54.91 | 9.19 |
| 05/19 | 2,285 | 2,350 | 2,240 | 2,350 | +3.52% | 77,800 | 425億6743万 | +5.71% | 55.26 | 9.25 |
| 05/18 | 2,225 | 2,283 | 2,213 | 2,270 | +3.18% | 66,000 | 411億1832万 | +2.53% | 53.38 | 8.93 |
| 05/15 | 2,140 | 2,200 | 2,140 | 2,200 | +2.8% | 56,400 | 398億5036万 | -0.36% | 51.73 | 8.66 |
| 05/14 | 2,130 | 2,140 | 2,090 | 2,140 | +0.47% | 27,600 | 387億6353万 | -2.9% | 50.32 | 8.42 |
| 05/13 | 2,180 | 2,180 | 2,123 | 2,130 | -2.29% | 52,200 | 385億8239万 | -3.36% | 50.09 | 8.38 |
| 05/12 | 2,165 | 2,185 | 2,138 | 2,180 | +0.69% | 25,200 | 394億8808万 | -1.09% | 51.26 | 8.58 |
| 05/11 | 2,165 | 2,188 | 2,125 | 2,165 | +1.88% | 31,200 | 392億1637万 | -1.77% | 50.91 | 8.52 |
