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 | 596 | 613 | 596 | 604 | +1.34% | 16,700 | 59億5544万 | -9.45% | 32.51 | 2.83 |
| 09/29 | 604 | 607 | 594 | 596 | -2.3% | 15,400 | 58億7656万 | -11.7% | 32.08 | 2.79 |
| 09/28 | 600 | 610 | 596 | 610 | +2.18% | 27,700 | 60億1460万 | -10.69% | 32.83 | 2.86 |
| 09/25 | 605 | 610 | 590 | 597 | -1.32% | 50,500 | 58億8642万 | -13.73% | 32.13 | 2.8 |
| 09/24 | 612 | 614 | 605 | 605 | -2.73% | 24,000 | 59億6530万 | -13.82% | 32.57 | 2.83 |
| 09/18 | 620 | 629 | 615 | 622 | +0.65% | 38,900 | 61億337万 | -12.52% | 33.5 | 2.91 |
| 09/17 | 618 | 630 | 615 | 618 | +0.32% | 44,600 | 60億6412万 | -14.17% | 33.28 | 2.9 |
| 09/16 | 641 | 641 | 611 | 616 | -3.45% | 81,900 | 60億4450万 | -15.5% | 33.18 | 2.89 |
| 09/15 | 650 | 651 | 638 | 638 | -1.85% | 69,000 | 62億6037万 | -13.67% | 34.36 | 2.99 |
| 09/14 | 668 | 678 | 644 | 650 | -7.54% | 116,600 | 63億7812万 | -12.99% | 35.01 | 3.05 |
| 09/11 | 680 | 707 | 680 | 703 | +3.23% | 25,800 | 68億9818万 | -6.89% | 37.86 | 3.29 |
| 09/10 | 679 | 681 | 665 | 681 | +0.89% | 10,000 | 66億8231万 | -10.51% | 36.68 | 3.19 |
| 09/09 | 670 | 678 | 663 | 675 | +3.85% | 18,900 | 66億2343万 | -12.22% | 36.35 | 3.16 |
| 09/08 | 679 | 680 | 650 | 650 | -4.27% | 14,900 | 63億7812万 | -16.34% | 35.01 | 3.05 |
| 09/07 | 661 | 680 | 657 | 679 | -3.14% | 24,200 | 66億6268万 | -13.61% | 36.57 | 3.18 |
| 09/04 | 700 | 714 | 690 | 701 | -1.68% | 34,000 | 68億7856万 | -11.82% | 37.75 | 3.28 |
| 09/03 | 725 | 725 | 692 | 713 | +1.42% | 12,100 | 69億9631万 | -11.21% | 38.4 | 3.34 |
| 09/02 | 683 | 719 | 682 | 703 | -0.71% | 19,100 | 68億9818万 | -13.1% | 37.86 | 3.29 |
| 09/01 | 742 | 742 | 700 | 708 | -4.58% | 30,300 | 69億4725万 | -13.13% | 38.13 | 3.32 |
| 08/31 | 748 | 764 | 730 | 742 | -2.37% | 16,000 | 72億8087万 | -9.73% | 39.96 | 3.48 |
| 08/28 | 725 | 760 | 724 | 760 | +5.41% | 17,000 | 74億5750万 | -8.1% | 40.93 | 3.56 |
| 08/27 | 740 | 755 | 721 | 721 | -0.55% | 28,400 | 70億7481万 | -13.34% | 38.83 | 3.38 |
| 08/26 | 701 | 726 | 680 | 725 | +5.22% | 35,600 | 71億1406万 | -13.59% | 39.05 | 3.4 |
| 08/25 | 650 | 710 | 620 | 689 | +1.92% | 77,200 | 67億6081万 | -18.56% | 37.11 | 3.23 |
| 08/24 | 755 | 771 | 658 | 676 | -14.54% | 93,600 | 66億3325万 | -20.94% | 36.41 | 3.17 |
| 08/21 | 812 | 814 | 789 | 791 | -2.71% | 49,100 | 77億6168万 | -8.45% | 42.6 | 3.71 |
| 08/20 | 830 | 830 | 813 | 813 | -2.4% | 31,900 | 79億7756万 | -6.34% | 43.79 | 3.81 |
| 08/19 | 840 | 840 | 830 | 833 | -1.07% | 14,400 | 81億7381万 | -4.25% | 44.86 | 3.9 |
| 08/18 | 831 | 842 | 830 | 842 | +1.2% | 14,400 | 82億6212万 | -3.33% | 45.35 | 3.95 |
| 08/17 | 822 | 840 | 822 | 832 | +0.24% | 14,200 | 81億6400万 | -4.59% | 44.81 | 3.9 |
| 08/14 | 829 | 838 | 817 | 830 | -3.38% | 55,200 | 81億4437万 | -4.82% | 44.7 | 3.89 |
| 08/13 | 866 | 866 | 850 | 859 | +0.7% | 15,600 | 84億2893万 | -1.6% | 46.26 | 4.03 |
| 08/12 | 856 | 871 | 850 | 853 | 0% | 21,600 | 83億7006万 | -2.29% | 45.94 | 4 |
| 08/11 | 840 | 856 | 839 | 853 | +1.55% | 14,100 | 83億7006万 | -2.51% | 45.94 | 4 |
| 08/10 | 852 | 862 | 840 | 840 | -1.41% | 21,200 | 82億4250万 | -4.11% | 45.24 | 3.94 |
| 08/07 | 882 | 882 | 852 | 852 | -3.29% | 28,800 | 83億6025万 | -3.18% | 45.89 | 3.99 |
| 08/06 | 880 | 889 | 875 | 881 | +0.57% | 12,700 | 86億4481万 | -0.23% | 47.45 | 4.13 |
| 08/05 | 882 | 885 | 871 | 876 | -0.68% | 16,000 | 85億9575万 | -1.02% | 47.18 | 4.1 |
| 08/04 | 904 | 906 | 870 | 882 | -1.56% | 22,200 | 86億5462万 | -0.56% | 47.5 | 4.13 |
| 08/03 | 891 | 902 | 889 | 896 | -0.67% | 14,800 | 87億9200万 | +0.79% | 48.26 | 4.2 |
| 07/31 | 860 | 909 | 860 | 902 | +4.88% | 36,200 | 88億5087万 | +1.12% | 48.58 | 4.23 |
| 07/30 | 878 | 880 | 860 | 860 | -1.15% | 21,100 | 84億3875万 | -4.02% | 46.32 | 4.03 |
| 07/29 | 867 | 882 | 867 | 870 | +0.23% | 12,300 | 85億3687万 | -3.55% | 46.86 | 4.08 |
| 07/28 | 865 | 871 | 855 | 868 | -0.69% | 12,200 | 85億1725万 | -4.3% | 46.75 | 4.07 |
| 07/27 | 879 | 884 | 855 | 874 | -0.68% | 22,700 | 85億7612万 | -3.96% | 47.07 | 4.1 |
| 07/24 | 888 | 893 | 880 | 880 | -1.35% | 14,700 | 86億3500万 | -3.72% | 47.4 | 4.12 |
| 07/23 | 900 | 905 | 880 | 892 | -1% | 28,500 | 87億5275万 | -2.73% | 48.04 | 4.18 |
| 07/22 | 913 | 913 | 887 | 901 | -1.31% | 30,500 | 88億4106万 | -1.85% | 48.53 | 4.22 |
| 07/21 | 912 | 915 | 899 | 913 | +1% | 19,700 | 89億5881万 | -0.76% | 49.17 | 4.28 |
| 07/17 | 900 | 904 | 892 | 904 | +1.46% | 14,800 | 88億7050万 | -2.06% | 48.69 | 4.24 |
| 07/16 | 863 | 899 | 862 | 891 | +2.89% | 33,400 | 87億4293万 | -3.88% | 47.99 | 4.18 |
| 07/15 | 877 | 878 | 860 | 866 | -0.35% | 32,700 | 84億9762万 | -7.08% | 46.64 | 4.06 |
| 07/14 | 867 | 877 | 854 | 869 | +1.64% | 35,200 | 85億2706万 | -7.26% | 46.8 | 4.07 |
| 07/13 | 858 | 860 | 844 | 855 | +2.03% | 23,600 | 83億8968万 | -9.14% | 46.05 | 4.01 |
| 07/10 | 845 | 860 | 835 | 838 | -2.56% | 30,200 | 82億2287万 | -11.51% | 45.13 | 3.93 |
| 07/09 | 830 | 860 | 810 | 860 | +2.02% | 68,000 | 84億3875万 | -10.04% | 46.32 | 4.03 |
| 07/08 | 924 | 924 | 829 | 843 | -8.47% | 120,200 | 82億7193万 | -12.82% | 45.4 | 3.95 |
| 07/07 | 883 | 930 | 883 | 921 | +5.26% | 41,500 | 90億3731万 | -5.83% | 49.6 | 4.32 |
| 07/06 | 910 | 924 | 875 | 875 | -5.61% | 67,500 | 85億8593万 | -10.71% | 47.13 | 4.1 |
| 07/03 | 929 | 930 | 918 | 927 | -0.22% | 21,900 | 90億9618万 | -5.79% | 49.93 | 4.34 |
| 07/02 | 940 | 940 | 920 | 929 | -1.17% | 25,500 | 91億1581万 | -5.49% | 50.03 | 4.35 |
| 07/01 | 917 | 942 | 911 | 940 | +1.51% | 20,900 | 92億2375万 | -4.18% | 50.63 | 4.4 |
| 06/30 | 920 | 935 | 918 | 926 | -0.32% | 39,400 | 90億8637万 | -5.51% | 49.87 | 4.34 |
| 06/29 | 940 | 954 | 922 | 929 | -5.11% | 73,100 | 91億1581万 | -4.91% | 50.03 | 4.35 |
| 06/26 | 991 | 992 | 971 | 979 | -1.31% | 25,100 | 96億643万 | +0.62% | 52.73 | 4.59 |
| 06/25 | 982 | 996 | 978 | 992 | -0.5% | 20,700 | 97億3400万 | +2.69% | 53.43 | 4.65 |
| 06/24 | 1,001 | 1,025 | 975 | 997 | -0.2% | 78,300 | 97億8306万 | +3.96% | 53.7 | 4.67 |
| 06/23 | 965 | 1,000 | 965 | 999 | +3.85% | 54,500 | 98億268万 | +4.83% | 53.8 | 4.68 |
| 06/22 | 966 | 968 | 948 | 962 | +0.31% | 28,300 | 94億3722万 | +1.8% | 51.8 | 4.51 |
| 06/19 | 942 | 975 | 942 | 959 | +1.37% | 28,900 | 94億779万 | +2.13% | 51.64 | 4.49 |
| 06/18 | 949 | 953 | 932 | 946 | +0.64% | 34,100 | 92億8026万 | +1.39% | 50.94 | 4.43 |
| 06/17 | 951 | 968 | 930 | 940 | -0.32% | 56,300 | 92億2140万 | +1.29% | 50.61 | 4.4 |
| 06/16 | 978 | 985 | 940 | 943 | -4.36% | 84,400 | 92億5083万 | +2.17% | 50.78 | 4.42 |
| 06/15 | 1,009 | 1,009 | 980 | 986 | -2.38% | 35,200 | 96億7266万 | +7.29% | 53.09 | 4.62 |
| 06/12 | 998 | 1,024 | 996 | 1,010 | +0.3% | 33,900 | 99億810万 | +10.75% | 54.38 | 4.73 |
| 06/11 | 982 | 1,007 | 975 | 1,007 | +1% | 51,500 | 98億7867万 | +11.27% | 54.22 | 4.72 |
| 06/10 | 970 | 1,002 | 966 | 997 | +3.32% | 75,700 | 97億8057万 | +11.15% | 53.68 | 4.67 |
| 06/09 | 1,003 | 1,022 | 965 | 965 | -3.79% | 145,300 | 94億6665万 | +8.55% | 51.96 | 4.52 |
| 06/08 | 1,052 | 1,062 | 990 | 1,003 | -5.82% | 211,400 | 98億3943万 | +13.59% | 54.01 | 4.7 |
| 06/05 | 1,111 | 1,160 | 1,052 | 1,065 | -6.99% | 551,700 | 104億4765万 | +21.58% | 57.34 | 4.99 |
| 06/04 | 1,130 | 1,145 | 1,030 | 1,145 | +2.42% | 743,700 | 112億3245万 | +32.06% | 61.65 | 5.36 |
| 06/03 | 1,001 | 1,118 | 989 | 1,118 | +15.5% | 1,211,400 | 109億6758万 | +30.91% | 60.2 | 5.24 |
| 06/02 | 950 | 968 | 926 | 968 | -0.51% | 148,700 | 94億9608万 | +14.83% | 52.12 | 4.53 |
| 06/01 | 919 | 1,000 | 905 | 973 | +8.47% | 413,900 | 95億4513万 | +16.11% | 52.39 | 4.56 |
| 05/29 | 890 | 899 | 872 | 897 | +2.4% | 80,600 | 87億9957万 | +7.81% | 48.3 | 4.2 |
| 05/28 | 909 | 910 | 868 | 876 | -5.71% | 220,900 | 85億9356万 | +5.54% | 47.17 | 4.1 |
| 05/27 | 890 | 974 | 865 | 929 | +10.73% | 1,352,200 | 91億1349万 | +11.79% | 50.02 | 4.35 |
| 05/26 | 818 | 846 | 817 | 839 | +2.57% | 47,000 | 82億3059万 | +1.33% | 45.18 | 3.93 |
| 05/25 | 827 | 827 | 818 | 818 | -0.61% | 16,700 | 80億2458万 | -1.09% | 44.04 | 3.83 |
| 05/22 | 825 | 825 | 815 | 823 | +0.24% | 18,800 | 80億7363万 | -0.48% | 44.31 | 3.86 |
| 05/21 | 822 | 834 | 821 | 821 | -0.97% | 15,100 | 80億5401万 | -0.73% | 44.21 | 3.85 |
| 05/20 | 819 | 849 | 817 | 829 | +2.22% | 41,900 | 81億3249万 | +0.24% | 44.64 | 3.88 |
| 05/19 | 817 | 822 | 810 | 811 | -0.61% | 13,400 | 79億5591万 | -1.82% | 43.67 | 3.8 |
| 05/18 | 814 | 820 | 812 | 816 | +0.49% | 15,100 | 80億496万 | -1.33% | 43.94 | 3.82 |
| 05/15 | 811 | 815 | 810 | 812 | 0% | 19,900 | 79億6572万 | -1.81% | 43.72 | 3.8 |
| 05/14 | 821 | 821 | 812 | 812 | -1.1% | 22,200 | 79億6572万 | -1.81% | 43.72 | 3.8 |
| 05/13 | 825 | 828 | 821 | 821 | -1.2% | 20,600 | 80億5401万 | -0.85% | 44.21 | 3.85 |
| 05/12 | 823 | 831 | 817 | 831 | +0.61% | 13,600 | 81億5211万 | +0.36% | 44.74 | 3.89 |
| 05/11 | 818 | 827 | 814 | 826 | +1.72% | 25,000 | 81億306万 | -0.24% | 44.48 | 3.87 |
| 05/08 | 814 | 822 | 811 | 812 | +0.25% | 16,600 | 79億6572万 | -1.81% | 43.72 | 3.8 |
