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 | 1,976 | 1,989 | 1,890 | 1,916 | -2.24% | 928,900 | 2392億8157万 | -5.99% | 12.12 | 5.4 |
| 09/29 | 2,011 | 2,017 | 1,956 | 1,960 | -4.34% | 508,600 | 2447億7656万 | -4.16% | 12.4 | 5.53 |
| 09/28 | 2,050 | 2,074 | 2,013 | 2,049 | -1.63% | 383,000 | 2558億9141万 | -0.29% | 12.96 | 5.78 |
| 09/25 | 2,030 | 2,088 | 1,990 | 2,083 | +2.26% | 445,600 | 2601億3753万 | +0.92% | 13.18 | 5.88 |
| 09/24 | 2,100 | 2,108 | 2,029 | 2,037 | -1.16% | 550,900 | 2543億9278万 | -1.78% | 12.89 | 5.75 |
| 09/18 | 2,085 | 2,110 | 2,043 | 2,061 | -1.43% | 316,700 | 2573億657万 | -1.15% | 13.04 | 5.81 |
| 09/17 | 2,016 | 2,097 | 2,015 | 2,091 | +2.95% | 534,000 | 2610億5194万 | -0.24% | 13.23 | 5.9 |
| 09/16 | 2,058 | 2,084 | 2,024 | 2,031 | +0.25% | 500,000 | 2535億6121万 | -3.52% | 12.85 | 5.73 |
| 09/15 | 2,047 | 2,066 | 2,021 | 2,026 | -1.51% | 483,100 | 2529億3698万 | -4.34% | 12.81 | 5.71 |
| 09/14 | 2,060 | 2,090 | 2,021 | 2,057 | +0.39% | 486,300 | 2568億719万 | -3.47% | 13.01 | 5.8 |
| 09/11 | 2,027 | 2,078 | 2,020 | 2,049 | -0.87% | 524,500 | 2558億842万 | -4.39% | 12.96 | 5.78 |
| 09/10 | 1,996 | 2,075 | 1,990 | 2,067 | +1.08% | 675,500 | 2580億5564万 | -4.13% | 13.07 | 5.83 |
| 09/09 | 2,015 | 2,045 | 2,000 | 2,045 | +4.55% | 802,700 | 2553億904万 | -5.63% | 12.93 | 5.77 |
| 09/08 | 2,006 | 2,033 | 1,937 | 1,956 | -3.83% | 890,100 | 2441億9779万 | -10.28% | 12.37 | 5.52 |
| 09/07 | 1,917 | 2,046 | 1,910 | 2,034 | +4.58% | 1,202,100 | 2539億3574万 | -7.29% | 12.87 | 5.74 |
| 09/04 | 2,007 | 2,011 | 1,915 | 1,945 | -3.19% | 930,900 | 2428億2449万 | -11.79% | 12.3 | 5.48 |
| 09/03 | 2,020 | 2,043 | 1,990 | 2,009 | +0.35% | 689,000 | 2508億1460万 | -9.67% | 12.71 | 5.67 |
| 09/02 | 1,939 | 2,048 | 1,931 | 2,002 | -0.84% | 985,300 | 2499億4069万 | -10.74% | 12.66 | 5.65 |
| 09/01 | 2,184 | 2,194 | 2,016 | 2,019 | -7.77% | 1,286,300 | 2520億6306万 | -11.1% | 12.77 | 5.69 |
| 08/31 | 2,171 | 2,206 | 2,139 | 2,189 | +0.74% | 842,100 | 2732億8679万 | -4.7% | 13.85 | 6.17 |
| 08/28 | 2,171 | 2,199 | 2,152 | 2,173 | +3.13% | 751,900 | 2712億8927万 | -6.21% | 13.74 | 6.13 |
| 08/27 | 2,193 | 2,229 | 2,107 | 2,107 | -1.68% | 1,068,700 | 2630億4946万 | -9.92% | 13.33 | 5.94 |
| 08/26 | 2,012 | 2,164 | 2,005 | 2,143 | +5.72% | 1,852,200 | 2675億4390万 | -9.27% | 13.55 | 6.04 |
| 08/25 | 1,803 | 2,199 | 1,750 | 2,027 | +7.65% | 3,458,600 | 2530億6182万 | -14.9% | 12.82 | 5.72 |
| 08/24 | 1,996 | 2,048 | 1,882 | 1,883 | -9.99% | 2,528,200 | 2350億8407万 | -21.64% | 11.91 | 5.31 |
| 08/21 | 2,120 | 2,148 | 2,080 | 2,092 | -5.3% | 1,648,400 | 2611億6423万 | -13.84% | 13.23 | 5.9 |
| 08/20 | 2,239 | 2,242 | 2,204 | 2,209 | -2.3% | 859,700 | 2757億7045万 | -9.54% | 13.97 | 6.23 |
| 08/19 | 2,324 | 2,326 | 2,251 | 2,261 | -3.54% | 992,500 | 2822億6210万 | -7.75% | 14.3 | 6.38 |
| 08/18 | 2,310 | 2,358 | 2,303 | 2,344 | +1.82% | 845,100 | 2926億2378万 | -4.6% | 14.83 | 6.61 |
| 08/17 | 2,325 | 2,325 | 2,282 | 2,302 | -1.07% | 901,500 | 2873億8052万 | -6.31% | 14.56 | 6.49 |
| 08/14 | 2,328 | 2,350 | 2,318 | 2,327 | -0.34% | 986,600 | 2905億151万 | -5.33% | 14.72 | 6.56 |
| 08/13 | 2,323 | 2,344 | 2,316 | 2,335 | -0.51% | 808,600 | 2915億23万 | -4.93% | 14.77 | 6.58 |
| 08/12 | 2,361 | 2,395 | 2,327 | 2,347 | -0.59% | 787,000 | 2929億9830万 | -4.4% | 14.84 | 6.62 |
| 08/11 | 2,360 | 2,404 | 2,350 | 2,361 | +0.73% | 664,800 | 2947億4605万 | -3.95% | 14.93 | 6.66 |
| 08/10 | 2,357 | 2,357 | 2,326 | 2,344 | -1.01% | 748,800 | 2926億2378万 | -4.72% | 14.83 | 6.61 |
| 08/07 | 2,339 | 2,378 | 2,332 | 2,368 | +0.77% | 505,100 | 2956億1993万 | -3.94% | 14.98 | 6.68 |
| 08/06 | 2,400 | 2,411 | 2,350 | 2,350 | -1.26% | 925,000 | 2933億7282万 | -4.86% | 14.86 | 6.63 |
| 08/05 | 2,325 | 2,388 | 2,325 | 2,380 | +3.03% | 1,037,800 | 2971億1801万 | -3.88% | 15.05 | 6.71 |
| 08/04 | 2,338 | 2,353 | 2,292 | 2,310 | 0% | 1,300,400 | 2883億7924万 | -6.82% | 14.61 | 6.51 |
| 08/03 | 2,371 | 2,380 | 2,306 | 2,310 | -4.15% | 1,817,300 | 2883億7924万 | -7.04% | 14.61 | 6.51 |
| 07/31 | 2,470 | 2,481 | 2,410 | 2,410 | -3.29% | 1,636,200 | 3008億6319万 | -3.33% | 15.24 | 6.8 |
| 07/30 | 2,502 | 2,518 | 2,432 | 2,492 | -7.74% | 4,055,000 | 3111億3万 | -0.24% | 15.76 | 7.03 |
| 07/29 | 2,660 | 2,719 | 2,659 | 2,701 | +1.85% | 1,425,500 | 3371億9148万 | +8% | 17.08 | 7.62 |
| 07/28 | 2,635 | 2,680 | 2,592 | 2,652 | -1.96% | 1,249,000 | 3310億7435万 | +6.29% | 16.77 | 7.48 |
| 07/27 | 2,698 | 2,743 | 2,565 | 2,705 | -0.48% | 2,128,000 | 3376億9084万 | +8.59% | 17.11 | 7.63 |
| 07/24 | 2,700 | 2,729 | 2,680 | 2,718 | +1.53% | 1,415,900 | 3393億1376万 | +9.46% | 17.19 | 7.66 |
| 07/23 | 2,650 | 2,693 | 2,635 | 2,677 | +1.44% | 1,613,600 | 3341億9534万 | +8.16% | 16.93 | 7.55 |
| 07/22 | 2,561 | 2,645 | 2,556 | 2,639 | +3.01% | 1,981,000 | 3294億5144万 | +6.93% | 16.69 | 7.44 |
| 07/21 | 2,527 | 2,593 | 2,527 | 2,562 | +2.4% | 1,220,900 | 3198億421万 | +4.02% | 16.2 | 7.22 |
| 07/17 | 2,462 | 2,520 | 2,460 | 2,502 | +2.54% | 917,200 | 3123億1465万 | +1.62% | 15.82 | 7.05 |
| 07/16 | 2,445 | 2,464 | 2,428 | 2,440 | -0.04% | 633,500 | 3045億7544万 | -1.01% | 15.43 | 6.88 |
| 07/15 | 2,450 | 2,455 | 2,424 | 2,441 | +1.08% | 547,500 | 3047億26万 | -1.09% | 15.44 | 6.88 |
| 07/14 | 2,407 | 2,431 | 2,379 | 2,415 | +2.85% | 760,400 | 3014億5479万 | -2.15% | 15.27 | 6.81 |
| 07/13 | 2,321 | 2,373 | 2,321 | 2,348 | +1.6% | 629,600 | 2930億9144万 | -4.9% | 14.85 | 6.62 |
| 07/10 | 2,296 | 2,363 | 2,282 | 2,311 | +1.18% | 1,258,700 | 2884億7288万 | -6.59% | 14.61 | 6.52 |
| 07/09 | 2,220 | 2,298 | 2,132 | 2,284 | -1.55% | 1,878,600 | 2851億258万 | -7.98% | 14.44 | 6.44 |
| 07/08 | 2,430 | 2,431 | 2,316 | 2,320 | -3.93% | 1,336,100 | 2895億9632万 | -6.86% | 14.67 | 6.54 |
| 07/07 | 2,438 | 2,439 | 2,413 | 2,415 | +0.17% | 791,100 | 3014億5479万 | -3.4% | 15.27 | 6.81 |
| 07/06 | 2,437 | 2,446 | 2,408 | 2,411 | -2.15% | 721,900 | 3009億5548万 | -3.71% | 15.25 | 6.8 |
| 07/03 | 2,484 | 2,490 | 2,455 | 2,464 | -1.16% | 406,500 | 3075億7126万 | -1.79% | 15.58 | 6.95 |
| 07/02 | 2,500 | 2,537 | 2,492 | 2,493 | +0.04% | 784,800 | 3111億9121万 | -0.8% | 15.77 | 7.03 |
| 07/01 | 2,482 | 2,499 | 2,454 | 2,492 | +0.77% | 447,500 | 3110億6639万 | -0.95% | 15.76 | 7.03 |
| 06/30 | 2,438 | 2,473 | 2,428 | 2,473 | +1.02% | 762,100 | 3087億2808万 | -1.79% | 15.64 | 6.97 |
| 06/29 | 2,450 | 2,485 | 2,430 | 2,448 | -2.93% | 1,052,700 | 3056億709万 | -2.86% | 15.48 | 6.9 |
| 06/26 | 2,530 | 2,535 | 2,513 | 2,522 | -0.28% | 520,100 | 3148億4521万 | -0.08% | 15.95 | 7.11 |
| 06/25 | 2,553 | 2,556 | 2,523 | 2,529 | -1.06% | 624,800 | 3157億1909万 | +0.16% | 16 | 7.13 |
| 06/24 | 2,552 | 2,583 | 2,550 | 2,556 | -0.12% | 831,800 | 3190億8976万 | +1.19% | 16.17 | 7.21 |
| 06/23 | 2,565 | 2,583 | 2,537 | 2,559 | +0.59% | 872,500 | 3194億6428万 | +1.27% | 16.18 | 7.22 |
| 06/22 | 2,510 | 2,565 | 2,510 | 2,544 | +1.11% | 826,100 | 3173億1312万 | +0.67% | 16.08 | 7.17 |
| 06/19 | 2,520 | 2,533 | 2,501 | 2,516 | +0.4% | 522,500 | 3138億2068万 | -0.4% | 15.9 | 7.09 |
| 06/18 | 2,519 | 2,567 | 2,503 | 2,506 | +0.04% | 979,800 | 3125億7338万 | -0.83% | 15.84 | 7.06 |
| 06/17 | 2,519 | 2,539 | 2,492 | 2,505 | -0.56% | 564,700 | 3124億4865万 | -0.87% | 15.83 | 7.06 |
| 06/16 | 2,529 | 2,548 | 2,513 | 2,519 | -0.36% | 691,700 | 3141億9487万 | -0.32% | 15.92 | 7.1 |
| 06/15 | 2,554 | 2,561 | 2,517 | 2,528 | -2.47% | 786,200 | 3153億1744万 | 0% | 15.97 | 7.12 |
| 06/12 | 2,545 | 2,605 | 2,520 | 2,592 | +2.98% | 2,921,800 | 3233億16万 | +2.49% | 16.38 | 7.3 |
| 06/11 | 2,435 | 2,519 | 2,431 | 2,517 | +3.16% | 1,533,400 | 3139億4541万 | -0.44% | 15.91 | 7.09 |
| 06/10 | 2,450 | 2,450 | 2,416 | 2,440 | +0.49% | 877,900 | 3043億4120万 | -3.63% | 15.42 | 6.87 |
| 06/09 | 2,481 | 2,487 | 2,420 | 2,428 | -2.33% | 1,435,300 | 3028億4444万 | -4.52% | 15.34 | 6.84 |
| 06/08 | 2,500 | 2,506 | 2,482 | 2,486 | -0.68% | 928,400 | 3100億7878万 | -2.32% | 15.71 | 7 |
| 06/05 | 2,510 | 2,512 | 2,500 | 2,503 | -0.6% | 779,800 | 3121億9919万 | -1.77% | 15.82 | 7.05 |
| 06/04 | 2,523 | 2,535 | 2,510 | 2,518 | -0.28% | 1,008,800 | 3140億7014万 | -1.45% | 15.91 | 7.09 |
| 06/03 | 2,547 | 2,571 | 2,523 | 2,525 | +0.04% | 1,213,700 | 3149億4325万 | -1.56% | 15.96 | 7.11 |
| 06/02 | 2,537 | 2,555 | 2,517 | 2,524 | -0.63% | 919,200 | 3148億1852万 | -1.9% | 15.95 | 7.11 |
| 06/01 | 2,563 | 2,568 | 2,533 | 2,540 | -1.21% | 853,400 | 3168億1420万 | -1.4% | 16.05 | 7.16 |
| 05/29 | 2,534 | 2,571 | 2,527 | 2,571 | +0.63% | 1,181,800 | 3206億8083万 | -0.23% | 16.25 | 7.24 |
| 05/28 | 2,540 | 2,555 | 2,519 | 2,555 | +0.67% | 907,100 | 3186億8515万 | -0.82% | 16.15 | 7.2 |
| 05/27 | 2,519 | 2,538 | 2,511 | 2,538 | +0.51% | 587,100 | 3165億6474万 | -1.4% | 16.04 | 7.15 |
| 05/26 | 2,545 | 2,551 | 2,523 | 2,525 | -0.94% | 671,700 | 3149億4325万 | -1.9% | 15.96 | 7.11 |
| 05/25 | 2,563 | 2,574 | 2,544 | 2,549 | -0.35% | 581,800 | 3179億3677万 | -1.01% | 16.11 | 7.18 |
| 05/22 | 2,544 | 2,572 | 2,538 | 2,558 | +0.55% | 566,000 | 3190億5934万 | -0.7% | 16.16 | 7.21 |
| 05/21 | 2,600 | 2,621 | 2,534 | 2,544 | -1.81% | 1,191,400 | 3172億6732万 | -1.28% | 16.07 | 7.17 |
| 05/20 | 2,615 | 2,657 | 2,582 | 2,591 | +1.17% | 2,183,600 | 3231億2879万 | +0.47% | 16.37 | 7.3 |
| 05/19 | 2,526 | 2,562 | 2,523 | 2,561 | +1.51% | 874,100 | 3193億8743万 | -0.77% | 16.18 | 7.21 |
| 05/18 | 2,529 | 2,537 | 2,517 | 2,523 | +0.04% | 548,100 | 3146億4837万 | -2.29% | 15.94 | 7.11 |
| 05/15 | 2,517 | 2,535 | 2,507 | 2,522 | +0.52% | 651,100 | 3145億2366万 | -2.44% | 15.93 | 7.1 |
| 05/14 | 2,503 | 2,523 | 2,503 | 2,509 | -0.48% | 669,300 | 3129億240万 | -2.98% | 15.85 | 7.07 |
| 05/13 | 2,510 | 2,540 | 2,504 | 2,521 | -0.2% | 962,100 | 3143億9895万 | -2.48% | 15.93 | 7.1 |
| 05/12 | 2,560 | 2,562 | 2,520 | 2,526 | -1.17% | 1,106,700 | 3150億2251万 | -2.28% | 15.96 | 7.12 |
| 05/11 | 2,583 | 2,593 | 2,543 | 2,556 | -0.54% | 887,000 | 3187億6387万 | -1.12% | 16.15 | 7.2 |
| 05/08 | 2,580 | 2,595 | 2,560 | 2,570 | -1.65% | 1,449,900 | 3205億984万 | -0.62% | 16.24 | 7.24 |
