株価チャート
2015/06/03~2015/10/27
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 |
10/27 | 558 | 563 | 540 | 543 | -2.69% | 254,200 | 79億2063万 | +2.65% | - | 8.47 |
10/26 | 542 | 564 | 540 | 558 | +2.76% | 303,800 | 81億3943万 | +5.88% | - | 8.7 |
10/23 | 550 | 555 | 538 | 543 | -1.45% | 324,100 | 79億2063万 | +3.23% | - | 8.47 |
10/22 | 561 | 574 | 538 | 551 | -3.5% | 686,800 | 80億3733万 | +4.95% | - | 8.59 |
10/21 | 606 | 615 | 571 | 571 | -7.31% | 886,800 | 83億1479万 | +8.76% | - | 8.89 |
10/20 | 618 | 627 | 595 | 616 | -2.38% | 1,015,800 | 89億7007万 | +17.78% | - | 9.59 |
10/19 | 584 | 658 | 584 | 631 | +12.88% | 2,958,000 | 91億8850万 | +21.58% | - | 9.82 |
10/16 | 559 | 584 | 556 | 559 | -1.76% | 512,300 | 81億4005万 | +8.97% | - | 8.7 |
10/15 | 538 | 581 | 537 | 569 | +5.37% | 697,700 | 82億8566万 | +11.35% | - | 8.86 |
10/14 | 565 | 565 | 533 | 540 | -3.23% | 393,200 | 78億6337万 | +6.09% | - | 8.41 |
10/13 | 542 | 570 | 539 | 558 | +5.48% | 709,100 | 81億2548万 | +9.2% | - | 8.69 |
10/09 | 537 | 545 | 528 | 529 | +0.38% | 203,300 | 77億319万 | +3.32% | - | 8.23 |
10/08 | 550 | 555 | 527 | 527 | +0.57% | 456,100 | 76億7407万 | +2.93% | - | 8.2 |
10/07 | 495 | 525 | 492 | 524 | +4.8% | 214,400 | 76億3038万 | +1.75% | - | 8.16 |
10/06 | 502 | 529 | 500 | 500 | +0.6% | 268,100 | 72億8090万 | -3.47% | - | 7.78 |
10/05 | 480 | 504 | 480 | 497 | +3.11% | 188,400 | 72億3721万 | -4.61% | - | 7.74 |
10/02 | 475 | 493 | 467 | 482 | +0.63% | 78,000 | 70億1879万 | -8.02% | - | 7.5 |
10/01 | 476 | 494 | 475 | 479 | +0.84% | 131,500 | 69億7510万 | -9.11% | - | 7.46 |
09/30 | 466 | 485 | 465 | 475 | +3.04% | 242,600 | 69億2873万 | -10.55% | - | 7.41 |
09/29 | 491 | 492 | 456 | 461 | -7.43% | 322,000 | 67億2451万 | -14.31% | - | 7.19 |
09/28 | 490 | 512 | 482 | 498 | +3.97% | 212,200 | 72億6423万 | -9.29% | - | 7.76 |
09/25 | 481 | 500 | 470 | 479 | -2.04% | 300,100 | 69億8708万 | -14.31% | - | 7.47 |
09/24 | 502 | 507 | 489 | 489 | -5.78% | 249,800 | 71億3294万 | -14.36% | - | 7.62 |
09/18 | 515 | 547 | 515 | 519 | -0.19% | 182,100 | 75億7055万 | -10.67% | - | 8.09 |
09/17 | 525 | 535 | 514 | 520 | +2.56% | 151,700 | 75億8514万 | -12.01% | - | 8.11 |
09/16 | 520 | 524 | 506 | 507 | -1.36% | 145,900 | 73億9551万 | -15.5% | - | 7.91 |
09/15 | 514 | 532 | 511 | 514 | -0.96% | 161,300 | 74億9761万 | -16.01% | - | 8.01 |
09/14 | 568 | 569 | 514 | 519 | -5.98% | 341,600 | 75億7055万 | -16.69% | - | 8.09 |
09/11 | 540 | 560 | 540 | 552 | +4.15% | 292,400 | 80億5191万 | -12.93% | - | 8.61 |
09/10 | 510 | 540 | 508 | 530 | +2.51% | 290,700 | 77億3100万 | -17.83% | - | 8.26 |
09/09 | 508 | 520 | 502 | 517 | +5.08% | 361,400 | 75億4137万 | -21.07% | - | 8.06 |
09/08 | 508 | 518 | 489 | 492 | -2.77% | 297,300 | 71億7670万 | -26.13% | - | 7.67 |
09/07 | 507 | 528 | 500 | 506 | -3.07% | 354,800 | 73億8092万 | -25.48% | - | 7.89 |
09/04 | 579 | 579 | 495 | 522 | -8.9% | 557,400 | 76億1431万 | -24.46% | - | 8.14 |
09/03 | 588 | 597 | 571 | 573 | -1.04% | 292,300 | 83億5824万 | -18.61% | - | 8.93 |
09/02 | 571 | 604 | 561 | 579 | +5.08% | 718,400 | 84億4576万 | -18.91% | - | 9.03 |
09/01 | 589 | 589 | 550 | 551 | -6.45% | 436,200 | 80億3733万 | -24% | - | 8.59 |
08/31 | 590 | 605 | 575 | 589 | -3.13% | 353,500 | 85億9162万 | -20.19% | - | 9.18 |
08/28 | 575 | 610 | 567 | 608 | +8.77% | 587,300 | 88億6877万 | -18.93% | - | 9.48 |
08/27 | 581 | 597 | 556 | 559 | -5.41% | 717,300 | 81億5402万 | -26.54% | - | 8.72 |
08/26 | 560 | 595 | 560 | 591 | +6.49% | 473,300 | 86億2080万 | -23.74% | - | 9.21 |
08/25 | 534 | 618 | 503 | 555 | -1.6% | 1,122,000 | 80億9567万 | -29.48% | - | 8.65 |
08/24 | 634 | 678 | 564 | 564 | -15.06% | 1,170,900 | 82億2695万 | -29.59% | - | 8.79 |
08/21 | 703 | 710 | 661 | 664 | -9.29% | 725,800 | 96億8564万 | -18.63% | - | 10.35 |
08/20 | 739 | 750 | 732 | 732 | -2.79% | 136,200 | 106億7754万 | -11.49% | - | 11.41 |
08/19 | 758 | 760 | 747 | 753 | -0.79% | 107,100 | 109億8386万 | -9.6% | - | 11.74 |
08/18 | 740 | 765 | 730 | 759 | +2.71% | 215,900 | 110億7138万 | -9.64% | - | 11.83 |
08/17 | 768 | 774 | 738 | 739 | -3.78% | 319,500 | 107億7965万 | -12.65% | - | 11.52 |
08/14 | 777 | 777 | 763 | 768 | +0.26% | 134,300 | 112億266万 | -10.07% | - | 11.97 |
08/13 | 780 | 789 | 763 | 766 | -2.54% | 273,800 | 111億7349万 | -11.24% | - | 11.94 |
08/12 | 811 | 814 | 783 | 786 | -2.6% | 311,000 | 114億6523万 | -9.66% | - | 12.26 |
08/11 | 792 | 813 | 792 | 807 | +1.77% | 192,200 | 117億7155万 | -8.3% | - | 12.58 |
08/10 | 797 | 822 | 792 | 793 | -2.34% | 355,900 | 115億6733万 | -11% | - | 12.36 |
08/07 | 805 | 837 | 803 | 812 | +2.78% | 694,200 | 118億4448万 | -9.78% | - | 12.66 |
08/06 | 792 | 818 | 782 | 790 | -1% | 462,900 | 115億2357万 | -12.8% | - | 12.32 |
08/05 | 812 | 812 | 796 | 798 | -1.24% | 255,600 | 116億4027万 | -13.36% | - | 12.44 |
08/04 | 800 | 840 | 790 | 808 | +0.87% | 969,800 | 117億8614万 | -13.49% | - | 12.6 |
08/03 | 841 | 848 | 801 | 801 | -5.43% | 513,900 | 116億8403万 | -15.42% | - | 12.49 |
07/31 | 846 | 864 | 836 | 847 | +1.32% | 382,100 | 123億5502万 | -12.14% | - | 13.21 |
07/30 | 842 | 850 | 829 | 836 | -1.42% | 413,200 | 121億9457万 | -14.61% | - | 13.03 |
07/29 | 865 | 877 | 847 | 848 | -3.53% | 410,100 | 123億6961万 | -14.69% | - | 13.22 |
07/28 | 860 | 893 | 855 | 879 | +0.23% | 266,100 | 128億2180万 | -12.45% | - | 13.71 |
07/27 | 908 | 910 | 870 | 877 | -2.45% | 534,900 | 127億9263万 | -13.43% | - | 13.67 |
07/24 | 910 | 943 | 897 | 899 | +0.67% | 1,058,500 | 131億1354万 | -12.21% | - | 14.02 |
07/23 | 902 | 916 | 890 | 893 | -1.87% | 435,900 | 130億2601万 | -13.64% | - | 13.92 |
07/22 | 905 | 922 | 896 | 910 | +0.55% | 514,300 | 132億7399万 | -12.75% | - | 14.19 |
07/21 | 901 | 920 | 901 | 905 | -2.48% | 437,200 | 132億106万 | -13.89% | - | 14.11 |
07/17 | 916 | 934 | 909 | 928 | -1.07% | 718,300 | 135億3655万 | -12.37% | - | 14.47 |
07/16 | 900 | 945 | 891 | 938 | +5.16% | 1,060,100 | 136億8242万 | -12.17% | - | 14.63 |
07/15 | 933 | 933 | 879 | 892 | -2.83% | 1,349,800 | 130億1143万 | -17.41% | - | 13.91 |
07/14 | 932 | 957 | 910 | 918 | -0.33% | 1,052,300 | 133億9068万 | -16.09% | - | 14.31 |
07/13 | 915 | 948 | 915 | 921 | -0.86% | 807,500 | 134億3445万 | -16.73% | - | 14.36 |
07/10 | 961 | 973 | 927 | 929 | -5.69% | 1,270,400 | 135億5114万 | -16.53% | - | 14.48 |
07/09 | 938 | 993 | 845 | 985 | +4.01% | 3,148,200 | 143億6800万 | -11.74% | - | 15.36 |
07/08 | 1,010 | 1,025 | 921 | 947 | -8.59% | 2,364,700 | 138億1370万 | -14.76% | - | 14.77 |
07/07 | 1,049 | 1,074 | 996 | 1,036 | -3.9% | 3,518,600 | 151億1193万 | -6.5% | - | 16.15 |
07/06 | 1,049 | 1,094 | 1,022 | 1,078 | +5.79% | 3,263,600 | 157億2457万 | -2.09% | - | 16.81 |
07/03 | 1,019 | 1,045 | 973 | 1,019 | +4.94% | 3,185,000 | 148億6395万 | -6.68% | - | 15.89 |
07/02 | 1,158 | 1,233 | 956 | 971 | -15.86% | 6,928,900 | 141億6379万 | -10.51% | - | 15.14 |
07/01 | 1,120 | 1,154 | 1,102 | 1,154 | +2.58% | 668,200 | 168億3317万 | +6.85% | - | 17.99 |
06/30 | 1,150 | 1,162 | 1,098 | 1,125 | -1.4% | 815,900 | 163億8203万 | +5.34% | - | 17.51 |
06/29 | 1,150 | 1,184 | 1,126 | 1,141 | -5.94% | 1,314,300 | 166億1502万 | +7.95% | - | 17.76 |
06/26 | 1,215 | 1,231 | 1,185 | 1,213 | -1.46% | 960,600 | 176億6347万 | +15.97% | - | 18.88 |
06/25 | 1,230 | 1,245 | 1,168 | 1,231 | +2.41% | 1,768,800 | 179億2558万 | +19.05% | - | 19.16 |
06/24 | 1,103 | 1,207 | 1,095 | 1,202 | +8.98% | 2,247,100 | 175億329万 | +18.07% | - | 18.71 |
06/23 | 1,129 | 1,129 | 1,089 | 1,103 | -0.81% | 669,800 | 160億6167万 | +10.08% | - | 17.17 |
06/22 | 1,120 | 1,135 | 1,100 | 1,112 | -2.46% | 686,000 | 161億9161万 | +12.1% | - | 17.31 |
06/19 | 1,152 | 1,168 | 1,107 | 1,140 | -1.98% | 1,621,400 | 165億9932万 | +16.33% | - | 17.74 |
06/18 | 1,123 | 1,165 | 1,116 | 1,163 | +3.56% | 1,607,400 | 169億3421万 | +20.52% | - | 18.1 |
06/17 | 1,090 | 1,133 | 1,086 | 1,123 | +0.99% | 1,373,900 | 163億5178万 | +17.96% | - | 17.48 |
06/16 | 1,080 | 1,149 | 1,066 | 1,112 | +2.02% | 2,371,900 | 161億9161万 | +18.42% | - | 17.31 |
06/15 | 1,160 | 1,164 | 1,080 | 1,090 | -6.6% | 3,473,500 | 158億7128万 | +17.46% | - | 16.96 |
06/12 | 1,231 | 1,250 | 1,154 | 1,167 | -5.66% | 4,784,100 | 169億9246万 | +27.12% | - | 18.16 |
06/11 | 1,225 | 1,294 | 1,204 | 1,237 | +0.73% | 12,858,300 | 180億1171万 | +36.69% | - | 19.25 |
06/10 | 1,228 | 1,258 | 1,163 | 1,228 | -0.16% | 18,090,700 | 178億8067万 | +38.6% | - | 19.11 |
06/09 | 1,073 | 1,265 | 1,036 | 1,230 | +13.89% | 30,943,900 | 179億979万 | +41.54% | - | 19.14 |
06/08 | 1,192 | 1,200 | 1,030 | 1,080 | +6.72% | 17,219,000 | 157億2567万 | +26.76% | - | 16.81 |
06/05 | 853 | 1,012 | 853 | 1,012 | +17.4% | 7,608,700 | 147億3553万 | +20.19% | - | 15.75 |
06/04 | 876 | 916 | 858 | 862 | -1.15% | 590,700 | 125億5141万 | +3.11% | - | 13.42 |
06/03 | 853 | 878 | 848 | 872 | +2.71% | 328,700 | 126億9702万 | +4.31% | - | 13.57 |