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 | 1,729 | 1,735 | 1,685 | 1,722 | +1.47% | 78,400 | 204億7578万 | +0.53% | 12.43 | 3.38 |
| 09/29 | 1,750 | 1,751 | 1,667 | 1,697 | -4.93% | 180,100 | 201億7851万 | -1.39% | 12.25 | 3.34 |
| 09/28 | 1,760 | 1,789 | 1,725 | 1,785 | +2.35% | 122,400 | 212億2489万 | +2.88% | 12.89 | 3.51 |
| 09/25 | 1,734 | 1,748 | 1,688 | 1,744 | +1.63% | 154,200 | 207億3738万 | -0.06% | 12.59 | 3.43 |
| 09/24 | 1,790 | 1,790 | 1,714 | 1,716 | -4.35% | 181,100 | 204億444万 | -2.5% | 12.39 | 3.37 |
| 09/18 | 1,706 | 1,805 | 1,677 | 1,794 | +6.66% | 477,300 | 203億3086万 | +1.13% | 12.34 | 3.36 |
| 09/17 | 1,714 | 1,734 | 1,670 | 1,682 | -0.3% | 245,100 | 190億3838万 | -5.77% | 11.56 | 3.15 |
| 09/16 | 1,720 | 1,759 | 1,667 | 1,687 | +0.06% | 299,900 | 190億9498万 | -6.33% | 11.59 | 3.16 |
| 09/15 | 1,724 | 1,748 | 1,680 | 1,686 | -2.26% | 186,500 | 190億8366万 | -7% | 11.59 | 3.15 |
| 09/14 | 1,777 | 1,785 | 1,695 | 1,725 | -2.6% | 224,700 | 195億2510万 | -5.58% | 11.86 | 3.23 |
| 09/11 | 1,800 | 1,815 | 1,734 | 1,771 | -0.84% | 301,500 | 200億4577万 | -3.59% | 12.17 | 3.31 |
| 09/10 | 1,658 | 1,808 | 1,641 | 1,786 | +5.18% | 642,600 | 202億1555万 | -3.41% | 12.27 | 3.34 |
| 09/09 | 1,688 | 1,702 | 1,648 | 1,698 | +4.04% | 213,500 | 192億1949万 | -8.61% | 11.67 | 3.18 |
| 09/08 | 1,693 | 1,732 | 1,610 | 1,632 | -2.04% | 327,800 | 184億7244万 | -12.77% | 11.22 | 3.05 |
| 09/07 | 1,676 | 1,720 | 1,621 | 1,666 | -0.54% | 234,700 | 188億5728万 | -11.76% | 11.45 | 3.12 |
| 09/04 | 1,850 | 1,850 | 1,643 | 1,675 | -9.07% | 546,800 | 189億5915万 | -12.07% | 11.51 | 3.13 |
| 09/03 | 1,730 | 1,847 | 1,702 | 1,842 | +8.87% | 572,300 | 208億4941万 | -4.26% | 12.66 | 3.45 |
| 09/02 | 1,705 | 1,746 | 1,653 | 1,692 | +1.62% | 1,000,300 | 191億5157万 | -12.56% | 11.63 | 3.17 |
| 09/01 | 1,770 | 1,770 | 1,664 | 1,665 | -6.2% | 186,700 | 188億4596万 | -14.7% | 11.44 | 3.11 |
| 08/31 | 1,763 | 1,794 | 1,730 | 1,775 | +0.74% | 107,800 | 200億9104万 | -9.99% | 12.2 | 3.32 |
| 08/28 | 1,744 | 1,785 | 1,728 | 1,762 | +4.63% | 170,300 | 199億4390万 | -11.37% | 12.11 | 3.3 |
| 08/27 | 1,734 | 1,745 | 1,660 | 1,684 | -3% | 249,800 | 190億6102万 | -16.05% | 11.57 | 3.15 |
| 08/26 | 1,637 | 1,739 | 1,616 | 1,736 | +8.7% | 197,100 | 196億4961万 | -14.48% | 11.93 | 3.25 |
| 08/25 | 1,534 | 1,720 | 1,470 | 1,597 | -1.05% | 504,400 | 180億7628万 | -22.29% | 10.98 | 2.99 |
| 08/24 | 1,800 | 1,853 | 1,614 | 1,614 | -15.14% | 494,700 | 182億6870万 | -22.81% | 11.09 | 3.02 |
| 08/21 | 1,998 | 2,006 | 1,890 | 1,902 | -7.49% | 367,600 | 214億5779万 | -10.37% | 13.03 | 3.55 |
| 08/20 | 2,010 | 2,062 | 2,010 | 2,056 | +0.88% | 131,100 | 231億9517万 | -3.88% | 14.08 | 3.83 |
| 08/19 | 2,100 | 2,100 | 2,031 | 2,038 | -3.87% | 163,600 | 229億9210万 | -5.12% | 13.96 | 3.8 |
| 08/18 | 2,082 | 2,122 | 2,051 | 2,120 | +2.22% | 206,100 | 239億1720万 | -1.81% | 14.52 | 3.95 |
| 08/17 | 2,119 | 2,119 | 2,047 | 2,074 | +0.24% | 199,300 | 233億9824万 | -4.25% | 14.21 | 3.87 |
| 08/14 | 2,100 | 2,104 | 1,994 | 2,069 | -0.67% | 268,100 | 233億4183万 | -4.79% | 14.17 | 3.86 |
| 08/13 | 1,987 | 2,130 | 1,975 | 2,083 | +5.58% | 411,600 | 234億9978万 | -4.49% | 14.27 | 3.88 |
| 08/12 | 2,004 | 2,007 | 1,966 | 1,973 | -2.95% | 244,300 | 222億5879万 | -9.91% | 13.52 | 3.68 |
| 08/11 | 1,990 | 2,040 | 1,990 | 2,033 | +2.16% | 131,900 | 229億3569万 | -7.84% | 13.93 | 3.79 |
| 08/10 | 2,050 | 2,050 | 1,981 | 1,990 | -3.35% | 230,500 | 224億5058万 | -10.16% | 13.63 | 3.71 |
| 08/07 | 2,000 | 2,084 | 2,000 | 2,059 | +2.18% | 182,800 | 232億2902万 | -7.54% | 14.1 | 3.84 |
| 08/06 | 2,038 | 2,047 | 2,008 | 2,015 | -0.44% | 109,600 | 227億3262万 | -9.96% | 13.8 | 3.76 |
| 08/05 | 2,022 | 2,039 | 1,992 | 2,024 | -1.36% | 316,000 | 228億3416万 | -10.04% | 13.86 | 3.77 |
| 08/04 | 2,088 | 2,092 | 2,042 | 2,052 | -2.01% | 237,500 | 231億5004万 | -9% | 14.06 | 3.83 |
| 08/03 | 2,146 | 2,150 | 2,088 | 2,094 | -2.42% | 161,100 | 236億2387万 | -7.22% | 14.34 | 3.9 |
| 07/31 | 2,121 | 2,150 | 2,087 | 2,146 | +1.27% | 112,600 | 242億1052万 | -5.13% | 14.7 | 4 |
| 07/30 | 2,126 | 2,136 | 2,090 | 2,119 | +0.05% | 168,800 | 239億592万 | -6.49% | 14.52 | 3.95 |
| 07/29 | 2,168 | 2,194 | 2,107 | 2,118 | -1.76% | 298,100 | 238億9464万 | -6.7% | 14.51 | 3.95 |
| 07/28 | 2,144 | 2,177 | 2,125 | 2,156 | -0.83% | 170,100 | 243億2334万 | -5.23% | 14.77 | 4.02 |
| 07/27 | 2,210 | 2,224 | 2,155 | 2,174 | -2.55% | 265,100 | 245億2641万 | -4.61% | 14.89 | 4.05 |
| 07/24 | 2,270 | 2,275 | 2,212 | 2,231 | -2.49% | 327,800 | 251億6947万 | -2.19% | 15.28 | 4.16 |
| 07/23 | 2,340 | 2,340 | 2,285 | 2,288 | -2.97% | 355,900 | 258億1252万 | +0.26% | 15.67 | 4.27 |
| 07/22 | 2,499 | 2,499 | 2,333 | 2,358 | -5.26% | 674,500 | 266億224万 | +3.33% | 16.15 | 4.4 |
| 07/21 | 2,460 | 2,499 | 2,415 | 2,489 | +3.71% | 509,900 | 280億7865万 | +9.31% | 17.05 | 4.64 |
| 07/17 | 2,318 | 2,406 | 2,307 | 2,400 | +4.12% | 320,700 | 270億7464万 | +5.77% | 16.44 | 4.47 |
| 07/16 | 2,299 | 2,305 | 2,271 | 2,305 | +1.05% | 107,800 | 260億293万 | +1.81% | 15.79 | 4.3 |
| 07/15 | 2,338 | 2,338 | 2,277 | 2,281 | -1.6% | 87,600 | 257億3218万 | +0.88% | 15.62 | 4.25 |
| 07/14 | 2,320 | 2,350 | 2,306 | 2,318 | +0.91% | 152,200 | 261億4958万 | +2.66% | 15.88 | 4.32 |
| 07/13 | 2,268 | 2,340 | 2,251 | 2,297 | +2.13% | 105,000 | 259億1268万 | +1.95% | 15.73 | 4.28 |
| 07/10 | 2,264 | 2,275 | 2,225 | 2,249 | -0.66% | 135,900 | 253億7119万 | -0.09% | 15.41 | 4.19 |
| 07/09 | 2,205 | 2,280 | 2,070 | 2,264 | -1.78% | 456,800 | 255億4041万 | +0.62% | 15.51 | 4.22 |
| 07/08 | 2,355 | 2,379 | 2,270 | 2,305 | -2.95% | 279,000 | 260億293万 | +2.49% | 15.79 | 4.3 |
| 07/07 | 2,278 | 2,383 | 2,278 | 2,375 | +4.95% | 277,600 | 267億9261万 | +5.7% | 16.27 | 4.43 |
| 07/06 | 2,225 | 2,299 | 2,220 | 2,263 | -0.96% | 195,000 | 255億2912万 | +0.89% | 15.5 | 4.22 |
| 07/03 | 2,310 | 2,311 | 2,255 | 2,285 | -2.06% | 295,900 | 257億7731万 | +1.87% | 15.65 | 4.26 |
| 07/02 | 2,350 | 2,414 | 2,331 | 2,333 | +0.26% | 614,300 | 263億1880万 | +4.06% | 15.98 | 4.35 |
| 07/01 | 2,314 | 2,347 | 2,263 | 2,327 | +8.59% | 745,500 | 262億5111万 | +3.93% | 15.94 | 4.34 |
| 06/30 | 2,113 | 2,153 | 2,109 | 2,143 | +1.23% | 100,900 | 241億7668万 | -4.2% | 14.68 | 4 |
| 06/29 | 2,151 | 2,155 | 2,103 | 2,117 | -4.64% | 285,700 | 238億8335万 | -5.66% | 14.5 | 3.95 |
| 06/26 | 2,215 | 2,241 | 2,208 | 2,220 | -0.27% | 85,000 | 250億4537万 | -1.38% | 15.21 | 4.14 |
| 06/25 | 2,230 | 2,250 | 2,221 | 2,226 | -0.09% | 69,000 | 251億1306万 | -1.29% | 15.25 | 4.15 |
| 06/24 | 2,233 | 2,244 | 2,215 | 2,228 | -0.22% | 133,400 | 251億3562万 | -1.37% | 15.26 | 4.15 |
| 06/23 | 2,259 | 2,259 | 2,222 | 2,233 | -1.02% | 108,300 | 251億9203万 | -1.46% | 15.3 | 4.16 |
| 06/22 | 2,240 | 2,268 | 2,240 | 2,256 | +0.71% | 51,400 | 254億5151万 | -0.7% | 15.45 | 4.21 |
| 06/19 | 2,232 | 2,252 | 2,226 | 2,240 | -0.36% | 61,900 | 252億7100万 | -1.54% | 15.34 | 4.18 |
| 06/18 | 2,250 | 2,279 | 2,227 | 2,248 | -1.32% | 86,900 | 253億6126万 | -1.32% | 15.4 | 4.19 |
| 06/17 | 2,236 | 2,290 | 2,231 | 2,278 | +1.83% | 80,100 | 256億9971万 | -0.13% | 15.6 | 4.25 |
| 06/16 | 2,280 | 2,281 | 2,237 | 2,237 | -2.4% | 116,900 | 252億3716万 | -2.01% | 15.32 | 4.17 |
| 06/15 | 2,312 | 2,313 | 2,272 | 2,292 | +0.17% | 117,100 | 258億5765万 | +0.35% | 15.7 | 4.27 |
| 06/12 | 2,245 | 2,305 | 2,237 | 2,288 | +3.11% | 238,300 | 258億1252万 | +0.18% | 15.67 | 4.27 |
| 06/11 | 2,213 | 2,229 | 2,200 | 2,219 | -0.05% | 43,300 | 250億3409万 | -2.93% | 15.2 | 4.14 |
| 06/10 | 2,185 | 2,232 | 2,185 | 2,220 | +1.42% | 63,200 | 250億4537万 | -3.06% | 15.21 | 4.14 |
| 06/09 | 2,220 | 2,223 | 2,181 | 2,189 | -1.84% | 173,600 | 246億9564万 | -4.54% | 14.99 | 4.08 |
| 06/08 | 2,240 | 2,255 | 2,223 | 2,230 | +0.27% | 48,300 | 251億5819万 | -3.09% | 15.28 | 4.16 |
| 06/05 | 2,252 | 2,252 | 2,221 | 2,224 | -1.33% | 111,000 | 250億9050万 | -3.68% | 15.23 | 4.15 |
| 06/04 | 2,241 | 2,275 | 2,241 | 2,254 | -0.09% | 120,600 | 254億2895万 | -2.76% | 15.44 | 4.2 |
| 06/03 | 2,266 | 2,285 | 2,250 | 2,256 | -0.62% | 100,100 | 254億5151万 | -3.09% | 15.45 | 4.21 |
| 06/02 | 2,267 | 2,275 | 2,265 | 2,270 | +0.13% | 72,100 | 256億945万 | -3.12% | 15.55 | 4.23 |
| 06/01 | 2,261 | 2,295 | 2,261 | 2,267 | +0.4% | 71,400 | 255億7561万 | -3.86% | 15.53 | 4.23 |
| 05/29 | 2,275 | 2,280 | 2,246 | 2,258 | -0.22% | 131,900 | 254億7407万 | -4.93% | 15.47 | 4.21 |
| 05/28 | 2,280 | 2,299 | 2,260 | 2,263 | -0.61% | 126,800 | 255億3048万 | -5.43% | 15.5 | 4.22 |
| 05/27 | 2,301 | 2,304 | 2,276 | 2,277 | -1.21% | 168,900 | 256億8843万 | -5.6% | 15.6 | 4.25 |
| 05/26 | 2,310 | 2,331 | 2,300 | 2,305 | +0.13% | 145,000 | 260億431万 | -5.07% | 15.79 | 4.3 |
| 05/25 | 2,340 | 2,340 | 2,301 | 2,302 | -0.26% | 139,700 | 259億7047万 | -5.77% | 15.77 | 4.29 |
| 05/22 | 2,340 | 2,340 | 2,293 | 2,308 | -1.37% | 146,600 | 260億3816万 | -6.03% | 15.81 | 4.3 |
| 05/21 | 2,405 | 2,405 | 2,331 | 2,340 | -1.93% | 120,500 | 263億9917万 | -5.07% | 16.03 | 4.36 |
| 05/20 | 2,399 | 2,414 | 2,358 | 2,386 | -0.46% | 184,700 | 269億1813万 | -3.32% | 16.34 | 4.45 |
| 05/19 | 2,354 | 2,433 | 2,354 | 2,397 | +2.61% | 218,300 | 270億4223万 | -2.92% | 16.42 | 4.47 |
| 05/18 | 2,310 | 2,337 | 2,282 | 2,336 | +1.3% | 172,100 | 263億5405万 | -5.43% | 16 | 4.36 |
| 05/15 | 2,320 | 2,321 | 2,279 | 2,306 | -0.82% | 120,200 | 260億1560万 | -6.83% | 15.8 | 4.3 |
| 05/14 | 2,320 | 2,335 | 2,290 | 2,325 | +0.48% | 128,800 | 262億2995万 | -6.33% | 15.93 | 4.34 |
| 05/13 | 2,252 | 2,324 | 2,239 | 2,314 | +2.21% | 190,500 | 261億585万 | -6.77% | 15.85 | 4.31 |
| 05/12 | 2,285 | 2,291 | 2,263 | 2,264 | -1.57% | 132,900 | 255億4176万 | -8.86% | 15.51 | 4.22 |
| 05/11 | 2,342 | 2,345 | 2,284 | 2,300 | -1.71% | 189,600 | 259億4791万 | -7.52% | 15.76 | 4.29 |
| 05/08 | 2,312 | 2,372 | 2,312 | 2,340 | +0.86% | 145,800 | 263億9917万 | -6.02% | 16.03 | 4.36 |
