株価チャート
2015/06/08～2015/10/30
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 |
| 10/30 | 4,160 | 4,225 | 4,080 | 4,190 | -0.24% | 94,400 | 208億4860万 | +6.48% | 34.5 | 8.97 |
| 10/29 | 4,245 | 4,245 | 4,085 | 4,200 | +0.36% | 102,900 | 208億9836万 | +7.97% | 34.58 | 8.99 |
| 10/28 | 4,300 | 4,330 | 4,185 | 4,185 | -1.06% | 137,800 | 208億2372万 | +8.62% | 34.46 | 8.96 |
| 10/27 | 4,480 | 4,500 | 4,175 | 4,230 | -6.93% | 274,100 | 210億4763万 | +10.73% | 34.83 | 9.06 |
| 10/26 | 4,635 | 4,690 | 4,545 | 4,545 | +1.11% | 219,200 | 226億1501万 | +20.27% | 37.42 | 9.73 |
| 10/23 | 4,365 | 4,575 | 4,310 | 4,495 | +5.02% | 391,000 | 223億6622万 | +20.44% | 37.01 | 9.62 |
| 10/22 | 4,250 | 4,490 | 4,240 | 4,280 | -0.93% | 217,000 | 212億9642万 | +16.02% | 35.24 | 9.16 |
| 10/21 | 4,565 | 4,570 | 4,150 | 4,320 | -5.37% | 383,600 | 214億9545万 | +17.58% | 35.57 | 9.25 |
| 10/20 | 4,850 | 4,885 | 4,545 | 4,565 | -4.6% | 291,200 | 227億1452万 | +24.76% | 37.58 | 9.77 |
| 10/19 | 4,800 | 4,930 | 4,670 | 4,785 | -0.73% | 369,300 | 238億920万 | +32.04% | 39.39 | 10.25 |
| 10/16 | 4,760 | 4,935 | 4,515 | 4,820 | +1.47% | 1,099,400 | 239億8335万 | +35.24% | 39.68 | 10.32 |
| 10/15 | 4,040 | 4,775 | 4,035 | 4,750 | +15.01% | 1,337,800 | 236億3505万 | +35.56% | 39.11 | 10.17 |
| 10/14 | 4,065 | 4,150 | 3,965 | 4,130 | -3.39% | 392,400 | 205億5005万 | +19.68% | 34 | 8.84 |
| 10/13 | 4,310 | 4,460 | 4,195 | 4,275 | +2.15% | 878,000 | 212億7154万 | +24.27% | 35.2 | 9.15 |
| 10/09 | 3,765 | 4,185 | 3,765 | 4,185 | +14.81% | 1,019,700 | 208億2372万 | +22.12% | 34.46 | 8.96 |
| 10/08 | 3,460 | 3,650 | 3,450 | 3,645 | +5.35% | 277,500 | 181億3679万 | +6.77% | 30.01 | 7.8 |
| 10/07 | 3,380 | 3,490 | 3,380 | 3,460 | +2.37% | 151,900 | 172億1626万 | +0.82% | 28.49 | 7.41 |
| 10/06 | 3,320 | 3,525 | 3,305 | 3,380 | +4% | 273,600 | 168億1820万 | -2.48% | 27.83 | 7.24 |
| 10/05 | 3,340 | 3,345 | 3,230 | 3,250 | +1.56% | 132,400 | 161億7135万 | -7.06% | 26.76 | 6.96 |
| 10/02 | 3,220 | 3,265 | 3,160 | 3,200 | +0.31% | 140,000 | 159億2256万 | -9.22% | 26.35 | 6.85 |
| 10/01 | 3,040 | 3,475 | 3,010 | 3,190 | +6.16% | 340,000 | 158億7280万 | -9.81% | 26.26 | 6.83 |
| 09/30 | 3,060 | 3,060 | 3,005 | 3,005 | +0.3% | 80,600 | 149億5227万 | -15.92% | 24.74 | 6.43 |
| 09/29 | 3,070 | 3,070 | 2,982 | 2,996 | -4.59% | 126,200 | 149億749万 | -18.1% | 24.67 | 6.41 |
| 09/28 | 3,190 | 3,260 | 3,110 | 3,140 | -0.32% | 138,000 | 156億2401万 | -16.27% | 25.85 | 6.72 |
| 09/25 | 3,020 | 3,165 | 3,015 | 3,150 | +2.27% | 128,200 | 156億7377万 | -17.97% | 25.93 | 6.74 |
| 09/24 | 3,190 | 3,190 | 3,060 | 3,080 | -5.52% | 125,900 | 153億2546万 | -21.69% | 25.36 | 6.59 |
| 09/18 | 3,330 | 3,330 | 3,220 | 3,260 | -3.12% | 123,100 | 162億2110万 | -19.03% | 26.84 | 6.98 |
| 09/17 | 3,350 | 3,395 | 3,260 | 3,365 | +4.67% | 149,500 | 167億4356万 | -18.19% | 27.7 | 7.2 |
| 09/16 | 3,440 | 3,445 | 3,215 | 3,215 | -4.6% | 222,300 | 159億9719万 | -23.25% | 26.47 | 6.88 |
| 09/15 | 3,510 | 3,570 | 3,350 | 3,370 | -1.32% | 223,800 | 167億6844万 | -21.24% | 27.75 | 7.22 |
| 09/14 | 3,690 | 3,740 | 3,300 | 3,415 | -12.21% | 564,600 | 169億9235万 | -21.85% | 28.12 | 7.31 |
| 09/11 | 4,020 | 4,160 | 3,890 | 3,890 | -1.64% | 480,100 | 193億5586万 | -12.78% | 32.03 | 8.33 |
| 09/10 | 3,575 | 3,970 | 3,525 | 3,955 | +6.89% | 525,400 | 196億7928万 | -12.42% | 32.56 | 8.47 |
| 09/09 | 3,540 | 3,750 | 3,430 | 3,700 | +12.8% | 403,500 | 184億1046万 | -19.05% | 30.46 | 7.92 |
| 09/08 | 3,370 | 3,545 | 3,250 | 3,280 | -0.91% | 236,100 | 163億2062万 | -29.25% | 27 | 7.02 |
| 09/07 | 3,350 | 3,450 | 3,145 | 3,310 | -3.22% | 351,700 | 164億6989万 | -29.72% | 27.25 | 7.09 |
| 09/04 | 3,850 | 3,860 | 3,195 | 3,420 | -11.51% | 506,500 | 170億1723万 | -28.53% | 28.16 | 7.32 |
| 09/03 | 4,090 | 4,115 | 3,860 | 3,865 | -2.15% | 199,100 | 192億3146万 | -20.46% | 31.82 | 8.28 |
| 09/02 | 3,655 | 4,020 | 3,650 | 3,950 | +2.2% | 285,100 | 196億5441万 | -19.58% | 32.52 | 8.46 |
| 09/01 | 4,100 | 4,140 | 3,825 | 3,865 | -5.73% | 283,200 | 192億3146万 | -22.11% | 31.82 | 8.28 |
| 08/31 | 4,225 | 4,355 | 4,025 | 4,100 | -4.54% | 292,700 | 204億78万 | -18.47% | 33.76 | 8.78 |
| 08/28 | 4,350 | 4,395 | 4,215 | 4,295 | +3.49% | 290,600 | 213億7106万 | -15.57% | 35.36 | 9.2 |
| 08/27 | 4,290 | 4,410 | 4,055 | 4,150 | +4.8% | 469,000 | 206億4957万 | -19.5% | 34.17 | 8.89 |
| 08/26 | 3,720 | 4,000 | 3,565 | 3,960 | +12.82% | 549,100 | 197億416万 | -24.37% | 32.6 | 8.48 |
| 08/25 | 3,470 | 4,240 | 3,430 | 3,510 | -14.39% | 1,266,100 | 174億6505万 | -33.97% | 28.9 | 7.52 |
| 08/24 | 4,620 | 4,840 | 4,100 | 4,100 | -19.61% | 553,900 | 204億78万 | -24.21% | 33.76 | 8.78 |
| 08/21 | 4,990 | 5,130 | 4,920 | 5,100 | -3.77% | 205,900 | 253億7658万 | -6.7% | 41.99 | 10.92 |
| 08/20 | 5,340 | 5,400 | 5,240 | 5,300 | -1.85% | 63,100 | 263億7174万 | -3.28% | 43.63 | 11.35 |
| 08/19 | 5,460 | 5,460 | 5,250 | 5,400 | -1.46% | 103,000 | 268億6932万 | -1.6% | 44.46 | 11.56 |
| 08/18 | 5,330 | 5,540 | 5,320 | 5,480 | +1.67% | 120,800 | 272億6738万 | -0.24% | 45.12 | 11.73 |
| 08/17 | 5,550 | 5,680 | 5,390 | 5,390 | -1.1% | 168,100 | 268億1956万 | -1.59% | 44.38 | 11.54 |
| 08/14 | 5,230 | 5,510 | 5,220 | 5,450 | +3.61% | 94,600 | 271億1811万 | -0.22% | 44.87 | 11.67 |
| 08/13 | 5,370 | 5,490 | 5,230 | 5,260 | -3.84% | 146,800 | 261億7270万 | -3.57% | 43.31 | 11.26 |
| 08/12 | 5,600 | 5,610 | 5,360 | 5,470 | -2.84% | 121,000 | 272億1762万 | +0.2% | 45.03 | 11.71 |
| 08/11 | 5,700 | 5,700 | 5,480 | 5,630 | -0.88% | 186,300 | 280億1375万 | +3.08% | 46.35 | 12.05 |
| 08/10 | 5,340 | 5,680 | 5,340 | 5,680 | +7.37% | 235,300 | 282億6254万 | +3.95% | 46.76 | 12.16 |
| 08/07 | 5,280 | 5,320 | 5,220 | 5,290 | -0.75% | 61,900 | 263億2198万 | -3.38% | 43.55 | 11.33 |
| 08/06 | 5,320 | 5,460 | 5,260 | 5,330 | +0.19% | 108,000 | 265億2101万 | -2.95% | 43.88 | 11.41 |
| 08/05 | 5,090 | 5,340 | 5,080 | 5,320 | +3.7% | 122,200 | 264億7125万 | -2.97% | 43.8 | 11.39 |
| 08/04 | 5,170 | 5,170 | 5,080 | 5,130 | -0.77% | 101,800 | 255億2585万 | -6.37% | 42.24 | 10.98 |
| 08/03 | 5,180 | 5,300 | 5,140 | 5,170 | -2.08% | 104,700 | 257億2488万 | -6% | 42.56 | 11.07 |
| 07/31 | 5,160 | 5,460 | 5,140 | 5,280 | +1.93% | 186,000 | 262億3737万 | -4.66% | 43.41 | 11.29 |
| 07/30 | 5,180 | 5,310 | 5,120 | 5,180 | -0.77% | 149,100 | 257億4045万 | -7.04% | 42.59 | 11.08 |
| 07/29 | 5,570 | 5,590 | 5,210 | 5,220 | -5.43% | 193,000 | 259億3922万 | -6.9% | 42.92 | 11.16 |
| 07/28 | 5,380 | 5,630 | 5,330 | 5,520 | -0.9% | 202,900 | 274億2998万 | -2.16% | 45.39 | 11.8 |
| 07/27 | 6,060 | 6,080 | 5,460 | 5,570 | -6.86% | 361,900 | 276億7844万 | -1.78% | 45.8 | 11.91 |
| 07/24 | 6,070 | 6,170 | 5,910 | 5,980 | -3.08% | 188,200 | 297億1581万 | +5.19% | 49.17 | 12.79 |
| 07/23 | 6,350 | 6,660 | 6,140 | 6,170 | +3.52% | 1,073,800 | 306億5996万 | +8.36% | 50.73 | 13.19 |
| 07/22 | 5,800 | 6,140 | 5,800 | 5,960 | +1.71% | 455,100 | 296億1643万 | +4.43% | 49 | 12.74 |
| 07/21 | 5,570 | 5,860 | 5,520 | 5,860 | +6.55% | 293,200 | 290億8786万 | +2.41% | 48.13 | 12.52 |
| 07/17 | 5,510 | 5,550 | 5,420 | 5,500 | +0.92% | 81,000 | 273億90万 | -4.36% | 45.17 | 11.75 |
| 07/16 | 5,500 | 5,610 | 5,380 | 5,450 | -0.91% | 162,400 | 270億5271万 | -6.18% | 44.76 | 11.64 |
| 07/15 | 5,640 | 5,880 | 5,290 | 5,500 | -0.72% | 471,700 | 273億90万 | -6.41% | 45.17 | 11.75 |
| 07/14 | 5,260 | 5,720 | 5,230 | 5,540 | +9.06% | 414,000 | 274億9945万 | -6.92% | 45.5 | 11.83 |
| 07/13 | 5,110 | 5,260 | 5,070 | 5,080 | +1.2% | 166,700 | 252億1610万 | -15.53% | 41.72 | 10.85 |
| 07/10 | 5,220 | 5,320 | 5,010 | 5,020 | -4.56% | 226,300 | 249億1827万 | -17.61% | 41.23 | 10.72 |
| 07/09 | 4,960 | 5,430 | 4,455 | 5,260 | -1.87% | 635,700 | 261億958万 | -14.68% | 43.2 | 11.23 |
| 07/08 | 5,510 | 5,520 | 5,090 | 5,360 | -3.25% | 340,500 | 266億596万 | -13.95% | 44.02 | 11.45 |
| 07/07 | 5,840 | 5,850 | 5,320 | 5,540 | -2.81% | 304,200 | 274億9945万 | -11.94% | 45.5 | 11.83 |
| 07/06 | 5,850 | 5,890 | 5,600 | 5,700 | -4.04% | 274,400 | 282億9366万 | -10.34% | 46.81 | 12.17 |
| 07/03 | 5,720 | 6,170 | 5,720 | 5,940 | +3.85% | 616,900 | 294億8497万 | -7.04% | 48.79 | 12.69 |
| 07/02 | 5,300 | 6,110 | 5,280 | 5,720 | +11.94% | 893,100 | 283億9293万 | -10.74% | 46.98 | 12.22 |
| 07/01 | 5,220 | 5,300 | 5,020 | 5,110 | -1.92% | 303,500 | 253億6501万 | -20.48% | 41.97 | 10.91 |
| 06/30 | 5,560 | 5,800 | 5,060 | 5,210 | -7.95% | 683,000 | 258億6139万 | -19.5% | 42.79 | 11.13 |
| 06/29 | 5,750 | 5,930 | 5,630 | 5,660 | -7.67% | 243,800 | 280億9510万 | -13.07% | 46.49 | 12.09 |
| 06/26 | 6,120 | 6,230 | 6,110 | 6,130 | +0.33% | 91,900 | 304億2809万 | -6.17% | 50.35 | 13.09 |
| 06/25 | 6,050 | 6,200 | 6,010 | 6,110 | +0.83% | 131,900 | 303億2881万 | -6.32% | 50.18 | 13.05 |
| 06/24 | 6,180 | 6,180 | 6,030 | 6,060 | -0.82% | 105,500 | 300億8062万 | -6.94% | 49.77 | 12.94 |
| 06/23 | 6,230 | 6,260 | 6,080 | 6,110 | -1.93% | 200,400 | 303億2881万 | -6.13% | 50.18 | 13.05 |
| 06/22 | 6,090 | 6,320 | 5,970 | 6,230 | +5.06% | 327,500 | 308億2728万 | -4.36% | 51.01 | 13.26 |
| 06/19 | 6,010 | 6,140 | 5,700 | 5,930 | -4.51% | 508,600 | 293億4282万 | -8.68% | 48.55 | 12.63 |
| 06/18 | 6,440 | 6,550 | 6,210 | 6,210 | -4.31% | 328,000 | 307億2832万 | -4.55% | 50.84 | 13.22 |
| 06/17 | 6,520 | 6,550 | 6,260 | 6,490 | +2.69% | 327,500 | 321億1381万 | -0.32% | 53.14 | 13.82 |
| 06/16 | 6,700 | 6,790 | 6,150 | 6,320 | -4.24% | 424,800 | 312億7262万 | -2.92% | 51.74 | 13.46 |
| 06/15 | 6,240 | 6,920 | 6,080 | 6,600 | -4.9% | 762,000 | 326億5812万 | +1.23% | 54.04 | 14.05 |
| 06/12 | 7,060 | 7,180 | 6,910 | 6,940 | -3.07% | 332,100 | 343億4050万 | +6.34% | 56.82 | 14.78 |
| 06/11 | 7,350 | 7,350 | 7,110 | 7,160 | -2.98% | 351,500 | 354億2911万 | +10.51% | 58.62 | 15.25 |
| 06/10 | 7,180 | 7,410 | 7,130 | 7,380 | +4.09% | 622,000 | 365億1771万 | +15.04% | 60.42 | 15.71 |
| 06/09 | 6,960 | 7,130 | 6,800 | 7,090 | +0.57% | 406,700 | 350億8273万 | +12.27% | 58.05 | 15.1 |
| 06/08 | 7,100 | 7,150 | 6,990 | 7,050 | +3.37% | 332,100 | 348億8481万 | +13.75% | 57.72 | 15.01 |
