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 | 1,498 | 1,543 | 1,482 | 1,536 | +2.4% | 67,800 | 325億9023万 | +4.35% | 9.42 | 1.37 |
| 08/28 | 1,527 | 1,527 | 1,491 | 1,500 | +0.81% | 43,000 | 318億2640万 | +2.53% | 9.2 | 1.34 |
| 08/27 | 1,500 | 1,528 | 1,474 | 1,488 | +0.47% | 66,500 | 315億7178万 | +2.27% | 9.12 | 1.33 |
| 08/26 | 1,375 | 1,489 | 1,375 | 1,481 | +8.74% | 51,300 | 314億2326万 | +2.35% | 9.08 | 1.32 |
| 08/25 | 1,301 | 1,423 | 1,264 | 1,362 | +2.48% | 101,200 | 288億9837万 | -5.35% | 8.35 | 1.22 |
| 08/24 | 1,381 | 1,400 | 1,324 | 1,329 | -8.03% | 58,900 | 281億9819万 | -7.45% | 8.15 | 1.19 |
| 08/21 | 1,432 | 1,459 | 1,432 | 1,445 | -3.28% | 33,600 | 306億5943万 | +0.63% | 8.86 | 1.29 |
| 08/20 | 1,496 | 1,527 | 1,481 | 1,494 | -1.71% | 58,600 | 316億9909万 | +4.62% | 9.16 | 1.34 |
| 08/19 | 1,524 | 1,547 | 1,510 | 1,520 | -0.13% | 33,900 | 322億5075万 | +7.34% | 9.32 | 1.36 |
| 08/18 | 1,580 | 1,580 | 1,516 | 1,522 | -3.49% | 46,300 | 322億9318万 | +8.56% | 9.33 | 1.36 |
| 08/17 | 1,585 | 1,588 | 1,547 | 1,577 | +0.32% | 47,500 | 334億6015万 | +13.78% | 9.67 | 1.41 |
| 08/14 | 1,568 | 1,578 | 1,548 | 1,572 | +0.45% | 44,000 | 333億5406万 | +15.16% | 9.64 | 1.4 |
| 08/13 | 1,528 | 1,565 | 1,527 | 1,565 | +2.42% | 47,600 | 332億554万 | +16.36% | 9.6 | 1.4 |
| 08/12 | 1,500 | 1,550 | 1,500 | 1,528 | +1.33% | 54,800 | 324億2049万 | +15.23% | 9.37 | 1.37 |
| 08/11 | 1,549 | 1,554 | 1,506 | 1,508 | -1.57% | 39,300 | 319億9614万 | +15.11% | 9.25 | 1.35 |
| 08/10 | 1,446 | 1,558 | 1,446 | 1,532 | +4.86% | 64,000 | 325億536万 | +18.3% | 9.39 | 1.37 |
| 08/07 | 1,422 | 1,464 | 1,400 | 1,461 | +0.62% | 53,600 | 309億9891万 | +14.23% | 8.96 | 1.31 |
| 08/06 | 1,487 | 1,535 | 1,431 | 1,452 | -3.46% | 59,100 | 308億795万 | +14.69% | 8.9 | 1.3 |
| 08/05 | 1,520 | 1,550 | 1,497 | 1,504 | +0.13% | 54,900 | 319億1127万 | +20.13% | 9.22 | 1.34 |
| 08/04 | 1,426 | 1,512 | 1,426 | 1,502 | +3.3% | 58,100 | 318億6883万 | +21.62% | 9.21 | 1.34 |
| 08/03 | 1,430 | 1,454 | 1,422 | 1,454 | +0.21% | 28,100 | 308億5039万 | +19.57% | 8.92 | 1.3 |
| 07/31 | 1,400 | 1,453 | 1,400 | 1,451 | +4.09% | 44,600 | 307億8673万 | +20.82% | 8.9 | 1.3 |
| 07/30 | 1,315 | 1,395 | 1,306 | 1,394 | +6.25% | 52,800 | 295億7733万 | +17.64% | 8.55 | 1.25 |
| 07/29 | 1,308 | 1,323 | 1,307 | 1,312 | +0.46% | 21,200 | 278億3749万 | +11.95% | 8.04 | 1.17 |
| 07/28 | 1,302 | 1,319 | 1,286 | 1,306 | -0.08% | 17,400 | 277億1018万 | +12.39% | 8.01 | 1.17 |
| 07/27 | 1,330 | 1,339 | 1,301 | 1,307 | -0.68% | 27,200 | 277億3140万 | +13.55% | 8.01 | 1.17 |
| 07/24 | 1,285 | 1,324 | 1,283 | 1,316 | +2.65% | 26,500 | 279億2236万 | +15.54% | 8.07 | 1.18 |
| 07/23 | 1,280 | 1,289 | 1,257 | 1,282 | +0.39% | 24,700 | 272億96万 | +13.75% | 7.86 | 1.15 |
| 07/22 | 1,268 | 1,292 | 1,258 | 1,277 | -1.24% | 46,900 | 270億9487万 | +14.43% | 7.83 | 1.14 |
| 07/21 | 1,320 | 1,323 | 1,281 | 1,293 | -2.27% | 61,800 | 274億3435万 | +16.91% | 7.93 | 1.16 |
| 07/17 | 1,252 | 1,338 | 1,252 | 1,323 | +5.67% | 65,800 | 280億7088万 | +20.82% | 8.11 | 1.18 |
| 07/16 | 1,250 | 1,279 | 1,225 | 1,252 | +4.16% | 66,100 | 265億6443万 | +15.6% | 7.68 | 1.12 |
| 07/15 | 1,190 | 1,251 | 1,184 | 1,202 | +3.44% | 72,600 | 255億355万 | +11.92% | 7.37 | 1.07 |
| 07/14 | 1,107 | 1,173 | 1,070 | 1,162 | +4.97% | 87,500 | 246億5485万 | +9.01% | 7.12 | 1.04 |
| 07/13 | 1,078 | 1,118 | 1,078 | 1,107 | +4.04% | 21,300 | 234億8788万 | +4.43% | 6.79 | 0.99 |
| 07/10 | 1,070 | 1,085 | 1,055 | 1,064 | -1.75% | 34,300 | 225億7552万 | +0.66% | 6.52 | 0.95 |
| 07/09 | 1,025 | 1,092 | 990 | 1,083 | +0.37% | 64,300 | 229億7866万 | +2.56% | 6.64 | 0.97 |
| 07/08 | 1,128 | 1,130 | 1,075 | 1,079 | -4.26% | 33,000 | 228億9379万 | +2.18% | 6.62 | 0.96 |
| 07/07 | 1,130 | 1,143 | 1,125 | 1,127 | +0.36% | 17,100 | 239億1223万 | +6.82% | 6.91 | 1.01 |
| 07/06 | 1,133 | 1,136 | 1,080 | 1,123 | -1.75% | 37,500 | 238億2736万 | +6.85% | 6.89 | 1 |
| 07/03 | 1,135 | 1,149 | 1,130 | 1,143 | +0.88% | 27,000 | 242億5171万 | +9.27% | 7.01 | 1.02 |
| 07/02 | 1,137 | 1,140 | 1,118 | 1,133 | +2.35% | 40,400 | 240億3954万 | +9.05% | 6.95 | 1.01 |
| 07/01 | 1,065 | 1,144 | 1,051 | 1,107 | +3.94% | 67,400 | 234億8788万 | +7.27% | 6.79 | 0.99 |
| 06/30 | 1,056 | 1,078 | 1,050 | 1,065 | +1.53% | 31,400 | 225億9674万 | +3.8% | 6.53 | 0.95 |
| 06/29 | 1,038 | 1,061 | 1,032 | 1,049 | -1.78% | 34,700 | 222億5726万 | +2.64% | 6.43 | 0.94 |
| 06/26 | 1,055 | 1,073 | 1,044 | 1,068 | +1.42% | 18,000 | 226億6039万 | +4.91% | 6.55 | 0.95 |
| 06/25 | 1,050 | 1,056 | 1,049 | 1,053 | -0.75% | 11,800 | 223億4213万 | +3.85% | 6.46 | 0.94 |
| 06/24 | 1,060 | 1,070 | 1,046 | 1,061 | +0.09% | 27,100 | 225億1187万 | +5.05% | 6.51 | 0.95 |
| 06/23 | 1,037 | 1,063 | 1,037 | 1,060 | +2.32% | 29,100 | 224億9065万 | +5.37% | 6.5 | 0.95 |
| 06/22 | 1,029 | 1,042 | 1,019 | 1,036 | +2.07% | 24,400 | 219億8143万 | +3.5% | 6.35 | 0.93 |
| 06/19 | 1,008 | 1,018 | 1,005 | 1,015 | +1.1% | 19,200 | 215億3586万 | +1.81% | 6.22 | 0.91 |
| 06/18 | 1,018 | 1,020 | 1,004 | 1,004 | -1.18% | 18,000 | 213億247万 | +1.11% | 6.16 | 0.9 |
| 06/17 | 1,023 | 1,039 | 1,015 | 1,016 | +0.2% | 9,900 | 215億5708万 | +2.52% | 6.23 | 0.91 |
| 06/16 | 1,033 | 1,038 | 1,014 | 1,014 | -2.03% | 17,900 | 215億1464万 | +2.74% | 6.22 | 0.91 |
| 06/15 | 1,038 | 1,049 | 1,025 | 1,035 | +0.98% | 26,800 | 219億6021万 | +5.18% | 6.35 | 0.92 |
| 06/12 | 1,009 | 1,027 | 1,009 | 1,025 | +1.79% | 37,500 | 217億4804万 | +4.59% | 6.28 | 0.92 |
| 06/11 | 1,009 | 1,018 | 1,001 | 1,007 | -0.4% | 16,100 | 213億6612万 | +3.18% | 6.17 | 0.9 |
| 06/10 | 1,001 | 1,030 | 1,001 | 1,011 | +0.4% | 17,900 | 214億5099万 | +3.91% | 6.2 | 0.9 |
| 06/09 | 1,021 | 1,030 | 1,007 | 1,007 | -2.89% | 27,600 | 213億6612万 | +3.71% | 6.17 | 0.9 |
| 06/08 | 1,049 | 1,049 | 1,034 | 1,037 | -1.14% | 22,500 | 220億265万 | +7.13% | 6.36 | 0.93 |
| 06/05 | 1,063 | 1,070 | 1,035 | 1,049 | -1.41% | 23,500 | 222億5726万 | +8.7% | 6.43 | 0.94 |
| 06/04 | 1,076 | 1,079 | 1,045 | 1,064 | 0% | 41,100 | 225億7552万 | +10.72% | 6.52 | 0.95 |
| 06/03 | 1,039 | 1,073 | 1,039 | 1,064 | +3.1% | 68,800 | 225億7552万 | +11.3% | 6.52 | 0.95 |
| 06/02 | 998 | 1,036 | 998 | 1,032 | +4.45% | 49,500 | 218億9656万 | +8.52% | 6.33 | 0.92 |
| 06/01 | 980 | 988 | 969 | 988 | +1.96% | 32,800 | 209億6298万 | +4.22% | 6.06 | 0.88 |
| 05/29 | 961 | 979 | 961 | 969 | +0.94% | 16,700 | 205億5985万 | +2.43% | 5.94 | 0.87 |
| 05/28 | 970 | 980 | 956 | 960 | +0.1% | 21,500 | 203億6889万 | +1.69% | 5.89 | 0.86 |
| 05/27 | 958 | 960 | 955 | 959 | +0.1% | 19,000 | 203億4767万 | +1.59% | 5.88 | 0.86 |
| 05/26 | 956 | 960 | 955 | 958 | -0.21% | 16,500 | 203億2646万 | +1.59% | 5.87 | 0.86 |
| 05/25 | 971 | 971 | 957 | 960 | -0.41% | 16,600 | 203億6889万 | +1.8% | 5.89 | 0.86 |
| 05/22 | 971 | 971 | 957 | 964 | +0.84% | 11,800 | 204億5376万 | +2.34% | 5.91 | 0.86 |
| 05/21 | 952 | 963 | 951 | 956 | +0.74% | 24,200 | 202億8402万 | +1.59% | 5.86 | 0.85 |
| 05/20 | 941 | 954 | 941 | 949 | +1.06% | 20,000 | 201億3550万 | +0.74% | 5.82 | 0.85 |
| 05/19 | 938 | 941 | 935 | 939 | +0.11% | 12,800 | 199億2332万 | -0.32% | 5.76 | 0.84 |
| 05/18 | 934 | 938 | 931 | 938 | +0.75% | 15,000 | 199億210万 | -0.64% | 5.75 | 0.84 |
| 05/15 | 937 | 938 | 926 | 931 | 0% | 10,200 | 197億5358万 | -1.48% | 5.71 | 0.83 |
| 05/14 | 940 | 940 | 927 | 931 | -0.64% | 20,600 | 197億5358万 | -1.69% | 5.71 | 0.83 |
| 05/13 | 926 | 937 | 924 | 937 | +1.19% | 20,100 | 198億8089万 | -1.26% | 5.75 | 0.84 |
| 05/12 | 936 | 937 | 925 | 926 | -0.96% | 21,800 | 196億4749万 | -2.42% | 5.68 | 0.83 |
| 05/11 | 940 | 947 | 934 | 935 | -0.11% | 11,800 | 198億3845万 | -1.58% | 5.73 | 0.84 |
| 05/08 | 932 | 942 | 932 | 936 | -0.11% | 9,500 | 198億5967万 | -1.47% | 5.74 | 0.84 |
| 05/07 | 932 | 950 | 925 | 937 | -0.32% | 17,700 | 198億8089万 | -1.37% | 5.75 | 0.84 |
| 05/01 | 945 | 948 | 930 | 940 | -1.16% | 28,700 | 199億4454万 | -1.05% | 5.76 | 0.84 |
| 04/30 | 960 | 960 | 940 | 951 | -0.42% | 60,700 | 201億7793万 | +0.11% | 5.83 | 0.85 |
| 04/28 | 950 | 957 | 940 | 955 | +0.74% | 33,300 | 202億6280万 | +0.63% | 5.86 | 0.85 |
| 04/27 | 941 | 950 | 933 | 948 | +0.74% | 51,600 | 201億1428万 | -0.11% | 5.81 | 0.85 |
| 04/24 | 947 | 947 | 936 | 941 | -0.63% | 12,000 | 199億6576万 | -0.84% | 5.77 | 0.84 |
| 04/23 | 950 | 954 | 943 | 947 | +0.53% | 19,300 | 200億9306万 | -0.21% | 5.81 | 0.85 |
| 04/22 | 935 | 945 | 935 | 942 | +0.75% | 18,200 | 199億8697万 | -0.63% | 5.78 | 0.84 |
| 04/21 | 930 | 937 | 927 | 935 | +0.21% | 19,700 | 198億3845万 | -1.27% | 5.73 | 0.84 |
| 04/20 | 931 | 944 | 931 | 933 | -1.48% | 26,700 | 197億9602万 | -1.48% | 5.72 | 0.83 |
| 04/17 | 950 | 955 | 944 | 947 | -0.32% | 20,800 | 200億9306万 | +0.11% | 5.81 | 0.85 |
| 04/16 | 944 | 950 | 937 | 950 | +0.64% | 14,900 | 201億5672万 | +0.53% | 5.82 | 0.85 |
| 04/15 | 939 | 949 | 930 | 944 | +0.21% | 27,100 | 200億2941万 | +0.11% | 5.79 | 0.84 |
| 04/14 | 933 | 943 | 927 | 942 | +1.18% | 16,400 | 199億8697万 | +0.11% | 5.78 | 0.84 |
| 04/13 | 929 | 939 | 916 | 931 | -4.41% | 72,700 | 197億5358万 | -0.96% | 5.71 | 0.83 |
| 04/10 | 967 | 974 | 960 | 974 | +0.72% | 21,200 | 206億6594万 | +3.73% | 5.97 | 0.87 |
| 04/09 | 980 | 983 | 967 | 967 | -1.23% | 25,600 | 205億1741万 | +3.31% | 5.93 | 0.86 |
| 04/08 | 975 | 986 | 975 | 979 | +0.1% | 15,200 | 207億7203万 | +4.93% | 6 | 0.87 |
| 04/07 | 983 | 985 | 975 | 978 | 0% | 22,200 | 207億5081万 | +5.16% | 6 | 0.87 |
