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 | 2,266 | 2,296 | 2,220 | 2,279 | +2.84% | 46,300 | 279億5558万 | +4.64% | 30.93 | 5.09 |
| 09/29 | 2,220 | 2,249 | 2,152 | 2,216 | -1.9% | 31,200 | 271億8278万 | +1.89% | 30.07 | 4.94 |
| 09/28 | 2,239 | 2,288 | 2,201 | 2,259 | +0.94% | 21,300 | 277億1024万 | +3.34% | 30.66 | 5.04 |
| 09/25 | 2,240 | 2,275 | 2,225 | 2,238 | -1.58% | 25,800 | 274億5265万 | +2.1% | 30.37 | 4.99 |
| 09/24 | 2,263 | 2,312 | 2,250 | 2,274 | -1.69% | 22,000 | 278億9424万 | +3.46% | 30.86 | 5.07 |
| 09/18 | 2,325 | 2,349 | 2,251 | 2,313 | -0.3% | 33,500 | 283億7264万 | +4.9% | 31.39 | 5.16 |
| 09/17 | 2,301 | 2,349 | 2,205 | 2,320 | +0.35% | 67,100 | 284億5851万 | +4.98% | 31.48 | 5.18 |
| 09/16 | 2,298 | 2,345 | 2,217 | 2,312 | -0.22% | 63,000 | 283億6037万 | +4.33% | 31.37 | 5.16 |
| 09/15 | 2,500 | 2,500 | 2,292 | 2,317 | +3.9% | 189,000 | 284億2171万 | +4.09% | 31.44 | 5.17 |
| 09/14 | 2,200 | 2,315 | 2,156 | 2,230 | +4.21% | 128,500 | 273億5451万 | -0.62% | 30.26 | 4.98 |
| 09/11 | 2,007 | 2,178 | 1,987 | 2,140 | +4.04% | 38,900 | 262億5052万 | -5.48% | 29.04 | 4.78 |
| 09/10 | 1,932 | 2,065 | 1,932 | 2,057 | +2.54% | 21,700 | 252億3239万 | -10.17% | 27.91 | 4.59 |
| 09/09 | 1,980 | 2,040 | 1,950 | 2,006 | +4.97% | 64,600 | 246億679万 | -13.61% | 27.22 | 4.48 |
| 09/08 | 1,957 | 2,000 | 1,879 | 1,911 | -2.9% | 31,500 | 234億4147万 | -18.92% | 25.93 | 4.26 |
| 09/07 | 1,935 | 2,017 | 1,889 | 1,968 | -0.35% | 28,000 | 241億4066万 | -17.83% | 26.71 | 4.39 |
| 09/04 | 2,102 | 2,154 | 1,963 | 1,975 | -6.26% | 38,600 | 242億2653万 | -18.82% | 26.8 | 4.41 |
| 09/03 | 2,170 | 2,263 | 2,107 | 2,107 | -2.9% | 23,000 | 258億4572万 | -14.63% | 28.59 | 4.7 |
| 09/02 | 2,110 | 2,248 | 2,051 | 2,170 | -1.81% | 47,600 | 266億1852万 | -12.96% | 29.45 | 4.84 |
| 09/01 | 2,383 | 2,384 | 2,190 | 2,210 | -5.27% | 110,400 | 271億918万 | -12.23% | 29.99 | 4.93 |
| 08/31 | 2,216 | 2,333 | 2,200 | 2,333 | +4.15% | 91,400 | 286億1797万 | -8.29% | 31.66 | 5.21 |
| 08/28 | 2,222 | 2,388 | 2,172 | 2,240 | +5.56% | 198,000 | 274億7718万 | -12.7% | 30.4 | 5 |
| 08/27 | 2,226 | 2,277 | 2,114 | 2,122 | -1.71% | 112,700 | 260億2972万 | -18.6% | 28.8 | 4.73 |
| 08/26 | 2,290 | 2,298 | 2,085 | 2,159 | -8.13% | 156,100 | 264億8358万 | -18.96% | 29.3 | 4.82 |
| 08/25 | 1,800 | 2,350 | 1,790 | 2,350 | +20.51% | 305,500 | 288億2651万 | -13.25% | 31.89 | 5.24 |
| 08/24 | 2,100 | 2,206 | 1,921 | 1,950 | -11.76% | 124,900 | 239億1987万 | -29.01% | 26.46 | 4.35 |
| 08/21 | 2,340 | 2,350 | 2,201 | 2,210 | -10.53% | 130,100 | 271億918万 | -20.87% | 29.99 | 4.93 |
| 08/20 | 2,371 | 2,521 | 2,371 | 2,470 | +2.36% | 79,200 | 302億9850万 | -12.75% | 33.52 | 5.51 |
| 08/19 | 2,410 | 2,418 | 2,356 | 2,413 | +0.5% | 53,200 | 295億9930万 | -15.48% | 32.74 | 5.38 |
| 08/18 | 2,445 | 2,459 | 2,385 | 2,401 | -1.8% | 45,700 | 294億5210万 | -16.63% | 32.58 | 5.36 |
| 08/17 | 2,477 | 2,488 | 2,419 | 2,445 | +0.74% | 51,900 | 299億9183万 | -15.81% | 33.18 | 5.46 |
| 08/14 | 2,536 | 2,544 | 2,408 | 2,427 | -2.02% | 80,500 | 297億7103万 | -16.97% | 32.93 | 5.42 |
| 08/13 | 2,538 | 2,639 | 2,477 | 2,477 | -2.86% | 106,800 | 303億8436万 | -15.89% | 33.61 | 5.53 |
| 08/12 | 2,700 | 2,730 | 2,544 | 2,550 | -7.94% | 121,200 | 312億7983万 | -14.05% | 34.6 | 5.69 |
| 08/11 | 2,760 | 2,784 | 2,730 | 2,770 | +1.13% | 23,800 | 339億7848万 | -7.3% | 37.59 | 6.18 |
| 08/10 | 2,728 | 2,796 | 2,707 | 2,739 | -1.4% | 38,500 | 335億9821万 | -8.49% | 37.17 | 6.11 |
| 08/07 | 2,864 | 2,864 | 2,755 | 2,778 | -3.04% | 59,200 | 340億7661万 | -7.62% | 37.7 | 6.2 |
| 08/06 | 2,880 | 2,924 | 2,826 | 2,865 | -0.59% | 67,100 | 351億4380万 | -5.26% | 38.88 | 6.39 |
| 08/05 | 2,894 | 2,900 | 2,805 | 2,882 | +0.63% | 58,200 | 353億5234万 | -5.35% | 39.11 | 6.43 |
| 08/04 | 2,900 | 2,921 | 2,831 | 2,864 | -1.82% | 71,300 | 351億3154万 | -6.31% | 38.87 | 6.39 |
| 08/03 | 2,789 | 2,918 | 2,789 | 2,917 | +2.75% | 127,000 | 357億8167万 | -4.92% | 39.58 | 6.51 |
| 07/31 | 2,735 | 2,855 | 2,695 | 2,839 | +3.61% | 130,700 | 348億2487万 | -7.91% | 38.53 | 6.33 |
| 07/30 | 2,800 | 2,800 | 2,676 | 2,740 | -2.14% | 164,600 | 336億1048万 | -11.53% | 37.18 | 6.11 |
| 07/29 | 2,899 | 2,899 | 2,735 | 2,800 | -2.03% | 117,700 | 343億4648万 | -10.14% | 38 | 6.25 |
| 07/28 | 2,830 | 2,931 | 2,771 | 2,858 | -0.76% | 204,600 | 350億5794万 | -8.46% | 38.78 | 6.38 |
| 07/27 | 3,150 | 3,150 | 2,834 | 2,880 | -12.06% | 447,900 | 353億2780万 | -7.75% | 39.08 | 6.43 |
| 07/24 | 3,255 | 3,450 | 3,110 | 3,275 | -7.36% | 367,800 | 401億7311万 | +5.14% | 44.44 | 7.31 |
| 07/23 | 3,300 | 3,535 | 3,265 | 3,535 | +7.28% | 284,200 | 433億6243万 | +14.36% | 47.97 | 7.89 |
| 07/22 | 3,260 | 3,315 | 3,200 | 3,295 | -0.3% | 72,200 | 404億1844万 | +7.71% | 44.71 | 7.35 |
| 07/21 | 3,160 | 3,330 | 3,155 | 3,305 | +7.31% | 134,800 | 405億4111万 | +9.08% | 44.85 | 7.37 |
| 07/17 | 3,155 | 3,155 | 3,060 | 3,080 | -2.53% | 34,700 | 377億8112万 | +2.63% | 41.8 | 6.87 |
| 07/16 | 3,080 | 3,160 | 3,020 | 3,160 | +2.6% | 46,000 | 387億6245万 | +6.18% | 42.88 | 7.05 |
| 07/15 | 3,100 | 3,125 | 3,005 | 3,080 | +0.98% | 36,400 | 377億8112万 | +4.58% | 41.8 | 6.87 |
| 07/14 | 3,100 | 3,115 | 3,030 | 3,050 | +1.67% | 45,500 | 374億1313万 | +4.56% | 41.39 | 6.81 |
| 07/13 | 2,864 | 3,080 | 2,864 | 3,000 | +3.23% | 72,600 | 367億9980万 | +3.77% | 40.71 | 6.69 |
| 07/10 | 2,949 | 2,999 | 2,887 | 2,906 | -2.58% | 52,500 | 356億4673万 | +1.25% | 39.43 | 6.48 |
| 07/09 | 2,830 | 3,030 | 2,571 | 2,983 | -1.23% | 143,500 | 365億9126万 | +4.67% | 40.48 | 6.66 |
| 07/08 | 3,060 | 3,180 | 2,970 | 3,020 | -2.27% | 126,900 | 370億4513万 | +6.79% | 40.98 | 6.74 |
| 07/07 | 2,960 | 3,250 | 2,922 | 3,090 | +6.92% | 198,800 | 379億379万 | +10.16% | 41.93 | 6.89 |
| 07/06 | 2,940 | 3,055 | 2,815 | 2,890 | -6.17% | 169,600 | 354億5047万 | +3.88% | 39.22 | 6.45 |
| 07/03 | 3,170 | 3,205 | 3,080 | 3,080 | -4.05% | 72,500 | 377億8112万 | +11.51% | 41.8 | 6.87 |
| 07/02 | 3,520 | 3,535 | 3,165 | 3,210 | -5.03% | 150,700 | 393億7578万 | +17.32% | 43.56 | 7.16 |
| 07/01 | 3,275 | 3,645 | 3,230 | 3,380 | +6.29% | 255,700 | 414億6110万 | +25% | 45.87 | 7.54 |
| 06/30 | 3,065 | 3,300 | 3,045 | 3,180 | +1.44% | 79,700 | 390億778万 | +19.19% | 43.13 | 7.09 |
| 06/29 | 3,100 | 3,255 | 3,070 | 3,135 | -5.29% | 155,300 | 384億5579万 | +18.62% | 42.52 | 6.99 |
| 06/26 | 3,150 | 3,360 | 3,050 | 3,310 | +3.76% | 188,100 | 406億244万 | +26.29% | 44.89 | 7.38 |
| 06/25 | 3,160 | 3,270 | 3,030 | 3,190 | -0.93% | 190,900 | 391億3045万 | +23.4% | 43.26 | 7.11 |
| 06/24 | 2,950 | 3,415 | 2,930 | 3,220 | +9.9% | 447,600 | 394億9845万 | +26.13% | 43.67 | 7.18 |
| 06/23 | 2,900 | 2,930 | 2,770 | 2,930 | +2.34% | 193,600 | 359億4113万 | +16.18% | 39.74 | 6.53 |
| 06/22 | 2,705 | 2,863 | 2,703 | 2,863 | +5.92% | 131,900 | 351億1927万 | +14.43% | 38.83 | 6.38 |
| 06/19 | 2,700 | 2,746 | 2,675 | 2,703 | +0.67% | 52,000 | 331億5661万 | +8.82% | 36.66 | 6.03 |
| 06/18 | 2,735 | 2,790 | 2,600 | 2,685 | -1.36% | 138,700 | 329億3582万 | +8.57% | 36.41 | 5.99 |
| 06/17 | 2,580 | 2,766 | 2,577 | 2,722 | +5.71% | 180,500 | 333億8968万 | +10.52% | 36.92 | 6.07 |
| 06/16 | 2,599 | 2,599 | 2,490 | 2,575 | -0.04% | 63,700 | 315億8649万 | +5.02% | 34.92 | 5.74 |
| 06/15 | 2,480 | 2,593 | 2,470 | 2,576 | +5.06% | 118,000 | 315億9876万 | +5.31% | 34.94 | 5.74 |
| 06/12 | 2,397 | 2,460 | 2,363 | 2,452 | +2.08% | 52,700 | 300億7770万 | +0.7% | 33.25 | 5.47 |
| 06/11 | 2,362 | 2,405 | 2,322 | 2,402 | +1.69% | 74,400 | 294億6437万 | -1.11% | 32.58 | 5.36 |
| 06/10 | 2,443 | 2,445 | 2,361 | 2,362 | -1.83% | 56,000 | 289億7370万 | -2.6% | 32.03 | 5.27 |
| 06/09 | 2,506 | 2,530 | 2,390 | 2,406 | -2.98% | 59,500 | 295億1343万 | -0.66% | 32.63 | 5.37 |
| 06/08 | 2,500 | 2,550 | 2,435 | 2,480 | +3.33% | 86,100 | 304億2116万 | +2.44% | 33.63 | 5.53 |
| 06/05 | 2,415 | 2,421 | 2,386 | 2,400 | -1.64% | 42,000 | 294億3984万 | -0.87% | 32.55 | 5.35 |
| 06/04 | 2,436 | 2,475 | 2,418 | 2,440 | +0.16% | 22,800 | 299億3050万 | +0.66% | 33.09 | 5.44 |
| 06/03 | 2,517 | 2,517 | 2,423 | 2,436 | -3.45% | 49,500 | 298億8143万 | +0.16% | 33.04 | 5.43 |
| 06/02 | 2,445 | 2,550 | 2,445 | 2,523 | +5.34% | 96,300 | 309億4863万 | +3.57% | 34.22 | 5.63 |
| 06/01 | 2,411 | 2,430 | 2,361 | 2,395 | -0.75% | 42,300 | 293億7850万 | -1.72% | 32.48 | 5.34 |
| 05/29 | 2,400 | 2,449 | 2,352 | 2,413 | -0.29% | 53,700 | 295億9930万 | -1.19% | 32.73 | 5.38 |
| 05/28 | 2,460 | 2,500 | 2,400 | 2,420 | -2.34% | 45,500 | 296億8517万 | -1.02% | 32.82 | 5.4 |
| 05/27 | 2,495 | 2,520 | 2,471 | 2,478 | -2.82% | 49,900 | 303億9663万 | +1.02% | 33.61 | 5.53 |
| 05/26 | 2,570 | 2,590 | 2,457 | 2,550 | -2.04% | 105,400 | 312億7983万 | +3.49% | 34.58 | 5.69 |
| 05/25 | 2,395 | 2,644 | 2,372 | 2,603 | +8.68% | 239,000 | 319億2995万 | +5.21% | 35.3 | 5.8 |
| 05/22 | 2,395 | 2,421 | 2,360 | 2,395 | -0.08% | 40,700 | 293億7850万 | -3.47% | 32.48 | 5.34 |
| 05/21 | 2,411 | 2,443 | 2,382 | 2,397 | -2.16% | 45,200 | 294億304万 | -4.2% | 32.51 | 5.35 |
| 05/20 | 2,425 | 2,571 | 2,423 | 2,450 | +1.16% | 143,500 | 300億5317万 | -2.85% | 33.23 | 5.46 |
| 05/19 | 2,398 | 2,435 | 2,364 | 2,422 | +0.54% | 64,300 | 297億970万 | -4.76% | 32.85 | 5.4 |
| 05/18 | 2,413 | 2,433 | 2,355 | 2,409 | -0.99% | 47,500 | 295億5023万 | -6.08% | 32.67 | 5.37 |
| 05/15 | 2,477 | 2,477 | 2,430 | 2,433 | -0.08% | 33,500 | 298億4463万 | -5.48% | 33 | 5.43 |
| 05/14 | 2,449 | 2,500 | 2,412 | 2,435 | -0.04% | 63,500 | 298億6917万 | -5.47% | 33.02 | 5.43 |
| 05/13 | 2,420 | 2,462 | 2,350 | 2,436 | -0.16% | 54,700 | 298億8143万 | -5.36% | 33.04 | 5.43 |
| 05/12 | 2,325 | 2,440 | 2,302 | 2,440 | +6.09% | 88,300 | 299億3050万 | -5.24% | 33.09 | 5.44 |
| 05/11 | 2,303 | 2,325 | 2,261 | 2,300 | -0.13% | 61,500 | 282億1318万 | -10.75% | 31.19 | 5.13 |
| 05/08 | 2,330 | 2,389 | 2,293 | 2,303 | +0.52% | 51,300 | 282億4997万 | -11.29% | 31.23 | 5.14 |
