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 | 815 | 863 | 805 | 830 | +1.97% | 5,600 | 51億9463万 | -2.24% | 22.5 | 5.01 |
| 09/29 | 836 | 839 | 814 | 814 | -4.01% | 8,400 | 50億9450万 | -4.57% | 22.07 | 4.91 |
| 09/28 | 852 | 862 | 835 | 848 | -4.61% | 6,400 | 53億729万 | -1.4% | 22.99 | 5.12 |
| 09/25 | 886 | 889 | 862 | 889 | +1.02% | 6,500 | 55億6389万 | +2.66% | 24.1 | 5.37 |
| 09/24 | 902 | 903 | 866 | 880 | -5.38% | 15,900 | 55億756万 | +1.03% | 23.86 | 5.31 |
| 09/18 | 950 | 958 | 915 | 930 | -1.59% | 15,500 | 58億2049万 | +6.04% | 25.21 | 5.61 |
| 09/17 | 970 | 1,069 | 932 | 945 | -8.25% | 137,900 | 59億1437万 | +7.39% | 25.62 | 5.7 |
| 09/16 | 900 | 1,030 | 898 | 1,030 | +17.05% | 85,700 | 64億4635万 | +16.65% | 27.92 | 6.22 |
| 09/15 | 876 | 887 | 874 | 880 | +2.8% | 3,400 | 55億756万 | -0.34% | 23.86 | 5.31 |
| 09/14 | 843 | 877 | 842 | 856 | +0.35% | 5,500 | 53億5736万 | -3.93% | 23.21 | 5.17 |
| 09/11 | 830 | 870 | 830 | 853 | +3.39% | 4,200 | 53億3858万 | -5.33% | 23.13 | 5.15 |
| 09/10 | 840 | 840 | 806 | 825 | +2.74% | 5,200 | 51億6334万 | -9.24% | 22.37 | 4.98 |
| 09/09 | 783 | 805 | 771 | 803 | +4.56% | 6,700 | 50億2565万 | -12.62% | 21.77 | 4.85 |
| 09/08 | 813 | 815 | 765 | 768 | -5.42% | 9,600 | 48億660万 | -17.33% | 20.82 | 4.64 |
| 09/07 | 778 | 813 | 760 | 812 | +0.5% | 6,600 | 50億8198万 | -13.71% | 22.01 | 4.9 |
| 09/04 | 864 | 864 | 794 | 808 | -4.83% | 6,300 | 50億5694万 | -15.04% | 21.91 | 4.88 |
| 09/03 | 864 | 868 | 826 | 849 | -0.59% | 5,400 | 53億1355万 | -11.75% | 23.02 | 5.12 |
| 09/02 | 847 | 869 | 820 | 854 | +0.83% | 5,000 | 53億4484万 | -11.96% | 23.15 | 5.15 |
| 09/01 | 873 | 873 | 838 | 847 | -1.51% | 7,500 | 53億103万 | -13.39% | 22.96 | 5.11 |
| 08/31 | 876 | 876 | 822 | 860 | -0.12% | 9,000 | 53億8239万 | -12.87% | 23.32 | 5.19 |
| 08/28 | 840 | 888 | 840 | 861 | +5% | 9,100 | 53億8865万 | -13.47% | 23.34 | 5.2 |
| 08/27 | 796 | 834 | 796 | 820 | +3.67% | 18,200 | 51億3205万 | -18.41% | 22.23 | 4.95 |
| 08/26 | 805 | 805 | 750 | 791 | +4.08% | 24,800 | 49億5055万 | -22.3% | 21.44 | 4.77 |
| 08/25 | 677 | 819 | 677 | 760 | -5.24% | 60,800 | 47億5653万 | -26.29% | 20.6 | 4.59 |
| 08/24 | 923 | 924 | 801 | 802 | -15.67% | 48,000 | 50億1939万 | -23.33% | 21.74 | 4.84 |
| 08/21 | 965 | 979 | 951 | 951 | -3.55% | 18,000 | 59億5192万 | -10.11% | 25.78 | 5.74 |
| 08/20 | 990 | 1,002 | 986 | 986 | -1.5% | 8,700 | 61億7097万 | -7.33% | 26.73 | 5.95 |
| 08/19 | 1,006 | 1,013 | 999 | 1,001 | -1.28% | 6,800 | 62億6485万 | -6.19% | 27.14 | 6.04 |
| 08/18 | 1,015 | 1,015 | 1,002 | 1,014 | +0.7% | 7,700 | 63億4622万 | -5.14% | 27.49 | 6.12 |
| 08/17 | 1,006 | 1,015 | 999 | 1,007 | -0.79% | 8,400 | 63億241万 | -5.8% | 27.3 | 6.08 |
| 08/14 | 1,019 | 1,020 | 980 | 1,015 | -0.39% | 15,100 | 63億5247万 | -5.05% | 27.52 | 6.13 |
| 08/13 | 1,032 | 1,033 | 1,019 | 1,019 | -1.45% | 12,800 | 63億7751万 | -4.68% | 27.63 | 6.15 |
| 08/12 | 1,038 | 1,056 | 1,032 | 1,034 | -3.81% | 10,800 | 64億7139万 | -3.45% | 28.03 | 6.24 |
| 08/11 | 1,053 | 1,088 | 1,040 | 1,075 | -3.41% | 27,200 | 67億2799万 | +0.19% | 29.14 | 6.49 |
| 08/10 | 1,108 | 1,132 | 1,080 | 1,113 | +6.2% | 31,500 | 69億6582万 | +3.63% | 30.17 | 6.72 |
| 08/07 | 1,088 | 1,088 | 1,040 | 1,048 | -2.24% | 13,400 | 65億5901万 | -2.51% | 28.41 | 6.33 |
| 08/06 | 1,057 | 1,089 | 1,048 | 1,072 | +1.32% | 11,100 | 67億921万 | -0.65% | 29.06 | 6.47 |
| 08/05 | 1,060 | 1,069 | 1,011 | 1,058 | -0.19% | 10,400 | 66億2159万 | -2.31% | 28.68 | 6.39 |
| 08/04 | 1,055 | 1,083 | 1,038 | 1,060 | -0.75% | 25,200 | 66億3411万 | -2.39% | 28.74 | 6.4 |
| 08/03 | 1,075 | 1,097 | 1,064 | 1,068 | -0.65% | 7,200 | 66億8418万 | -1.84% | 28.95 | 6.45 |
| 07/31 | 1,050 | 1,076 | 1,050 | 1,075 | +1.61% | 6,600 | 67億2799万 | -1.65% | 29.14 | 6.49 |
| 07/30 | 1,070 | 1,075 | 1,042 | 1,058 | +0.28% | 7,400 | 66億2159万 | -3.64% | 28.68 | 6.39 |
| 07/29 | 1,060 | 1,062 | 1,047 | 1,055 | -0.47% | 6,600 | 66億282万 | -4.44% | 28.6 | 6.37 |
| 07/28 | 1,036 | 1,066 | 1,032 | 1,060 | -1.49% | 8,000 | 66億3411万 | -4.5% | 28.74 | 6.4 |
| 07/27 | 1,094 | 1,097 | 1,076 | 1,076 | -3.41% | 7,200 | 67億3425万 | -3.5% | 29.17 | 6.49 |
| 07/24 | 1,129 | 1,129 | 1,097 | 1,114 | -1.33% | 7,600 | 69億7208万 | -0.36% | 30.2 | 6.72 |
| 07/23 | 1,130 | 1,141 | 1,118 | 1,129 | +0.09% | 8,000 | 70億6595万 | +0.89% | 30.61 | 6.81 |
| 07/22 | 1,150 | 1,150 | 1,107 | 1,128 | -1.05% | 10,900 | 70億5970万 | +0.71% | 30.58 | 6.81 |
| 07/21 | 1,125 | 1,147 | 1,111 | 1,140 | +3.17% | 19,900 | 71億3480万 | +1.6% | 30.91 | 6.88 |
| 07/17 | 1,099 | 1,110 | 1,095 | 1,105 | +2.5% | 11,700 | 69億1575万 | -1.69% | 29.96 | 6.67 |
| 07/16 | 1,075 | 1,091 | 1,070 | 1,078 | +1.22% | 9,300 | 67億4677万 | -4.43% | 29.23 | 6.51 |
| 07/15 | 1,070 | 1,072 | 1,031 | 1,065 | -0.47% | 14,000 | 66億6540万 | -6% | 28.87 | 6.43 |
| 07/14 | 1,007 | 1,072 | 1,007 | 1,070 | +6.57% | 25,100 | 66億9670万 | -5.98% | 29.01 | 6.46 |
| 07/13 | 1,001 | 1,013 | 987 | 1,004 | +0.4% | 19,400 | 62億8363万 | -12.16% | 27.22 | 6.06 |
| 07/10 | 1,054 | 1,054 | 985 | 1,000 | -2.34% | 19,800 | 62億5860万 | -13.19% | 27.11 | 6.04 |
| 07/09 | 999 | 1,046 | 923 | 1,024 | -3.31% | 56,100 | 64億880万 | -11.72% | 27.76 | 6.18 |
| 07/08 | 1,108 | 1,108 | 1,051 | 1,059 | -3.73% | 28,600 | 66億2785万 | -9.33% | 28.71 | 6.39 |
| 07/07 | 1,091 | 1,107 | 1,091 | 1,100 | +1.1% | 8,200 | 68億8446万 | -6.22% | 29.82 | 6.64 |
| 07/06 | 1,130 | 1,138 | 1,081 | 1,088 | -4.56% | 25,400 | 68億935万 | -7.64% | 29.5 | 6.57 |
| 07/03 | 1,141 | 1,145 | 1,135 | 1,140 | -1.21% | 6,100 | 71億3480万 | -3.55% | 30.91 | 6.88 |
| 07/02 | 1,192 | 1,192 | 1,122 | 1,154 | -0.69% | 16,800 | 72億2242万 | -2.62% | 31.29 | 6.97 |
| 07/01 | 1,130 | 1,185 | 1,124 | 1,162 | +2.47% | 16,200 | 72億7249万 | -2.19% | 31.5 | 7.01 |
| 06/30 | 1,120 | 1,149 | 1,120 | 1,134 | +1.07% | 15,000 | 70億9725万 | -4.95% | 30.74 | 6.84 |
| 06/29 | 1,120 | 1,188 | 1,080 | 1,122 | -4.59% | 46,000 | 70億2214万 | -6.42% | 30.42 | 6.77 |
| 06/26 | 1,181 | 1,200 | 1,150 | 1,176 | -2.16% | 30,300 | 73億6011万 | -2.41% | 31.88 | 7.1 |
| 06/25 | 1,228 | 1,229 | 1,192 | 1,202 | -0.08% | 17,300 | 75億2283万 | -0.66% | 32.59 | 7.26 |
| 06/24 | 1,211 | 1,233 | 1,203 | 1,203 | -0.82% | 36,100 | 75億2909万 | -0.74% | 32.61 | 7.26 |
| 06/23 | 1,200 | 1,245 | 1,193 | 1,213 | +1.76% | 41,000 | 75億9168万 | -0.25% | 32.89 | 7.32 |
| 06/22 | 1,147 | 1,195 | 1,147 | 1,192 | +4.01% | 23,000 | 74億6025万 | -2.21% | 32.32 | 7.19 |
| 06/19 | 1,145 | 1,170 | 1,145 | 1,146 | +1.15% | 19,500 | 71億7235万 | -6.22% | 31.07 | 6.92 |
| 06/18 | 1,168 | 1,170 | 1,130 | 1,133 | -3.25% | 36,100 | 70億9099万 | -7.66% | 30.72 | 6.84 |
| 06/17 | 1,171 | 1,188 | 1,165 | 1,171 | 0% | 18,200 | 73億2882万 | -5.03% | 31.75 | 7.07 |
| 06/16 | 1,193 | 1,198 | 1,171 | 1,171 | -2.01% | 27,600 | 73億2882万 | -5.72% | 31.75 | 7.07 |
| 06/15 | 1,213 | 1,221 | 1,195 | 1,195 | -0.42% | 20,200 | 74億7902万 | -4.32% | 32.4 | 7.21 |
| 06/12 | 1,194 | 1,235 | 1,184 | 1,200 | +0.67% | 36,400 | 75億1032万 | -4.46% | 32.53 | 7.24 |
| 06/11 | 1,190 | 1,206 | 1,188 | 1,192 | -0.5% | 14,700 | 74億6025万 | -5.62% | 32.32 | 7.19 |
| 06/10 | 1,210 | 1,218 | 1,191 | 1,198 | -0.33% | 16,800 | 74億9780万 | -5.67% | 32.48 | 7.23 |
| 06/09 | 1,201 | 1,290 | 1,200 | 1,202 | -0.83% | 57,100 | 75億2283万 | -5.8% | 32.59 | 7.26 |
| 06/08 | 1,206 | 1,212 | 1,201 | 1,212 | -0.25% | 10,700 | 75億8542万 | -5.53% | 32.86 | 7.32 |
| 06/05 | 1,202 | 1,215 | 1,196 | 1,215 | +0.08% | 16,800 | 76億419万 | -5.89% | 32.94 | 7.33 |
| 06/04 | 1,202 | 1,215 | 1,197 | 1,214 | +1% | 17,800 | 75億9794万 | -6.62% | 32.91 | 7.33 |
| 06/03 | 1,206 | 1,224 | 1,198 | 1,202 | -1.07% | 12,800 | 75億2283万 | -8.17% | 32.59 | 7.26 |
| 06/02 | 1,196 | 1,240 | 1,196 | 1,215 | +2.02% | 25,100 | 76億419万 | -7.81% | 32.94 | 7.33 |
| 06/01 | 1,200 | 1,205 | 1,190 | 1,191 | -1.41% | 31,100 | 74億5399万 | -10.25% | 32.29 | 7.19 |
| 06/01 | 株式分割 1→2 |
| 05/29 | 1,240 | 1,242 | 1,199 | 1,208 | -2.74% | 41,300 | 75億6038万 | -9.45% | 32.75 | 7.29 |
| 05/28 | 1,275 | 1,275 | 1,242 | 1,242 | -2.44% | 19,700 | 77億7318万 | -7.31% | 33.67 | 7.5 |
| 05/27 | 1,250 | 1,299 | 1,232 | 1,273 | -0.35% | 20,100 | 79億6719万 | -5.35% | 34.51 | 7.68 |
| 05/26 | 1,309 | 1,309 | 1,275 | 1,278 | -0.47% | 36,400 | 79億9536万 | -5.44% | 34.63 | 7.71 |
| 05/25 | 1,280 | 1,298 | 1,279 | 1,284 | -0.73% | 24,000 | 80億3291万 | -5.42% | 34.8 | 7.75 |
| 05/22 | 1,290 | 1,300 | 1,272 | 1,293 | +2.17% | 27,800 | 80億9236万 | -4.86% | 35.05 | 7.8 |
| 05/21 | 1,283 | 1,285 | 1,263 | 1,266 | -2.09% | 16,200 | 79億2025万 | -7.02% | 34.31 | 7.64 |
| 05/20 | 1,300 | 1,300 | 1,278 | 1,293 | +0.7% | 20,400 | 80億8924万 | -5.03% | 35.04 | 7.8 |
| 05/19 | 1,273 | 1,294 | 1,273 | 1,284 | +0.86% | 12,800 | 80億3291万 | -5.63% | 34.8 | 7.75 |
| 05/18 | 1,263 | 1,274 | 1,246 | 1,273 | +0.39% | 25,000 | 79億6406万 | -6.36% | 34.5 | 7.68 |
| 05/15 | 1,301 | 1,308 | 1,250 | 1,268 | -2.5% | 34,600 | 79億3277万 | -6.8% | 34.36 | 7.65 |
| 05/14 | 1,330 | 1,350 | 1,291 | 1,300 | -5.8% | 61,200 | 81億3618万 | -4.48% | 35.24 | 7.85 |
| 05/13 | 1,363 | 1,394 | 1,360 | 1,380 | +1.69% | 20,800 | 86億3686万 | +1.55% | 37.41 | 8.33 |
| 05/12 | 1,360 | 1,368 | 1,356 | 1,357 | -0.37% | 12,600 | 84億9292万 | +0.22% | 36.79 | 8.19 |
| 05/11 | 1,385 | 1,385 | 1,353 | 1,362 | -0.15% | 13,800 | 85億2421万 | +0.89% | 36.92 | 8.22 |
| 05/08 | 1,365 | 1,374 | 1,354 | 1,364 | -0.37% | 13,600 | 85億3673万 | +1.34% | 36.98 | 8.23 |
