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 | 1,697 | 1,700 | 1,696 | 1,696 | +4.89% | 300 | 46億955万 | -5.52% | 3540.37 | 4.05 |
| 09/29 | 1,759 | 1,759 | 1,617 | 1,617 | -6.75% | 1,800 | 43億9484万 | -10.51% | 3375.46 | 3.87 |
| 09/28 | 1,779 | 1,779 | 1,660 | 1,734 | +4.52% | 1,500 | 47億1283万 | -5.14% | 3619.69 | 4.14 |
| 09/25 | 1,642 | 1,681 | 1,600 | 1,659 | -1.07% | 4,200 | 45億899万 | -10.32% | 3463.13 | 3.97 |
| 09/24 | 1,690 | 1,730 | 1,656 | 1,677 | -7.35% | 9,800 | 45億5791万 | -10.66% | 3500.71 | 4.01 |
| 09/18 | 1,807 | 1,845 | 1,807 | 1,810 | -2% | 1,300 | 49億1342万 | -4.84% | 3773.75 | 4.32 |
| 09/17 | 1,835 | 1,880 | 1,835 | 1,847 | -1.49% | 1,900 | 50億1386万 | -4% | 3850.9 | 4.41 |
| 09/16 | 1,965 | 1,965 | 1,850 | 1,875 | 0% | 3,500 | 50億8987万 | -4.58% | 3909.27 | 4.48 |
| 09/15 | 1,834 | 1,876 | 1,830 | 1,875 | +4.52% | 3,600 | 50億8987万 | -6.3% | 3909.27 | 4.48 |
| 09/14 | 1,800 | 1,840 | 1,794 | 1,794 | -2.5% | 2,300 | 48億6999万 | -12.45% | 3740.39 | 4.28 |
| 09/11 | 1,844 | 1,844 | 1,833 | 1,840 | +3.66% | 1,900 | 49億9486万 | -12% | 3836.3 | 4.39 |
| 09/10 | 1,711 | 1,775 | 1,705 | 1,775 | +1.25% | 2,500 | 48億1841万 | -16.55% | 3700.78 | 4.24 |
| 09/09 | 1,720 | 1,770 | 1,716 | 1,753 | +4.72% | 3,100 | 47億5869万 | -19.25% | 3654.91 | 4.19 |
| 09/08 | 1,757 | 1,772 | 1,671 | 1,674 | -4.67% | 4,200 | 45億4424万 | -24.56% | 3490.2 | 4 |
| 09/07 | 1,735 | 1,800 | 1,735 | 1,756 | -1.07% | 1,600 | 47億6683万 | -22.75% | 3661.17 | 4.19 |
| 09/04 | 1,880 | 1,895 | 1,775 | 1,775 | -2.63% | 7,200 | 48億1841万 | -23.72% | 3700.78 | 4.24 |
| 09/03 | 1,849 | 1,930 | 1,823 | 1,823 | -1.41% | 2,800 | 49億4871万 | -23.66% | 3800.86 | 4.35 |
| 09/02 | 1,736 | 1,867 | 1,736 | 1,849 | +0.98% | 6,900 | 50億1929万 | -24.25% | 3855.07 | 4.41 |
| 09/01 | 1,899 | 1,990 | 1,831 | 1,831 | -4.24% | 5,700 | 49億7043万 | -26.58% | 3817.54 | 4.37 |
| 08/31 | 1,927 | 1,979 | 1,902 | 1,912 | -4.26% | 8,000 | 51億9031万 | -24.99% | 3986.42 | 4.56 |
| 08/28 | 1,897 | 1,998 | 1,855 | 1,997 | +9.07% | 8,700 | 54億2105万 | -23.22% | 4163.64 | 4.77 |
| 08/27 | 1,914 | 1,920 | 1,715 | 1,831 | -2.29% | 17,500 | 49億7043万 | -31.04% | 3817.54 | 4.37 |
| 08/26 | 1,995 | 1,995 | 1,847 | 1,874 | +4.11% | 10,200 | 50億8716万 | -30.93% | 3907.19 | 4.47 |
| 08/25 | 1,804 | 1,995 | 1,700 | 1,800 | -0.22% | 13,200 | 48億8628万 | -35.02% | 3752.9 | 4.3 |
| 08/24 | 1,980 | 2,010 | 1,804 | 1,804 | -9.16% | 24,400 | 48億9713万 | -36.3% | 3761.24 | 4.31 |
| 08/21 | 2,051 | 2,070 | 1,957 | 1,986 | -8.06% | 35,900 | 53億8861万 | -31.28% | 4138.72 | 4.74 |
| 08/20 | 2,259 | 2,259 | 2,159 | 2,160 | -4.51% | 7,300 | 58億6072万 | -26.51% | 4501.33 | 5.15 |
| 08/19 | 2,340 | 2,340 | 2,257 | 2,262 | -3.33% | 5,300 | 61億3748万 | -24.2% | 4713.89 | 5.4 |
| 08/18 | 2,345 | 2,365 | 2,276 | 2,340 | +1.74% | 20,300 | 63億4912万 | -22.7% | 4876.44 | 5.58 |
| 08/17 | 2,326 | 2,350 | 2,234 | 2,300 | -3.08% | 32,600 | 62億4059万 | -25.01% | 4793.08 | 5.49 |
| 08/14 | 2,420 | 2,460 | 2,373 | 2,373 | -17.4% | 30,600 | 64億3866万 | -23.5% | 4945.21 | 5.66 |
| 08/13 | 2,753 | 2,873 | 2,740 | 2,873 | +3.68% | 5,700 | 77億9531万 | -8.18% | 5987.18 | 6.86 |
| 08/12 | 2,990 | 3,045 | 2,751 | 2,771 | -9.44% | 9,300 | 75億1855万 | -11.7% | 5774.62 | 6.61 |
| 08/11 | 2,978 | 3,060 | 2,923 | 3,060 | +7.37% | 5,400 | 83億269万 | -3.04% | 6376.88 | 7.3 |
| 08/10 | 2,745 | 2,898 | 2,745 | 2,850 | +3.83% | 4,300 | 77億3290万 | -9.84% | 5939.25 | 6.8 |
| 08/07 | 2,812 | 2,830 | 2,740 | 2,745 | -4.62% | 15,400 | 74億4800万 | -13.65% | 5720.44 | 6.55 |
| 08/06 | 2,920 | 2,957 | 2,875 | 2,878 | -2.54% | 2,100 | 78億887万 | -10.2% | 5997.6 | 6.87 |
| 08/05 | 2,956 | 3,085 | 2,897 | 2,953 | -1.89% | 12,000 | 80億1237万 | -8.26% | 6153.9 | 7.05 |
| 08/04 | 3,160 | 3,170 | 3,010 | 3,010 | -3.83% | 4,200 | 81億6703万 | -6.55% | 6272.68 | 7.18 |
| 08/03 | 3,300 | 3,300 | 3,130 | 3,130 | -4.86% | 2,000 | 84億9262万 | -2.7% | 6522.76 | 7.47 |
| 07/31 | 3,085 | 3,290 | 3,085 | 3,290 | +4.28% | 7,200 | 89億2675万 | +2.3% | 6856.19 | 7.85 |
| 07/30 | 3,110 | 3,155 | 3,020 | 3,155 | -0.32% | 6,200 | 85億6046万 | -1.68% | 6574.86 | 7.53 |
| 07/29 | 3,240 | 3,265 | 3,105 | 3,165 | -1.09% | 2,700 | 85億8759万 | -1.12% | 6595.69 | 7.55 |
| 07/28 | 3,100 | 3,200 | 3,015 | 3,200 | -0.31% | 2,600 | 86億8256万 | +0.16% | 6668.63 | 7.64 |
| 07/27 | 3,275 | 3,295 | 3,185 | 3,210 | -4.18% | 18,500 | 87億969万 | +0.75% | 6689.47 | 7.66 |
| 07/24 | 3,320 | 3,350 | 3,300 | 3,350 | +2.13% | 3,900 | 90億8955万 | +5.61% | 6981.23 | 7.99 |
| 07/23 | 3,345 | 3,345 | 3,250 | 3,280 | -0.76% | 4,000 | 88億9962万 | +4.06% | 6835.35 | 7.83 |
| 07/22 | 3,390 | 3,390 | 3,275 | 3,305 | -1.49% | 4,600 | 89億6745万 | +5.46% | 6887.45 | 7.89 |
| 07/21 | 3,260 | 3,430 | 3,230 | 3,355 | +3.23% | 12,000 | 90億8936万 | +7.74% | 6981.08 | 7.99 |
| 07/17 | 3,220 | 3,280 | 3,190 | 3,250 | +0.93% | 5,000 | 88億490万 | +5.11% | 6762.6 | 7.74 |
| 07/16 | 3,275 | 3,300 | 3,190 | 3,220 | -1.98% | 5,900 | 87億2362万 | +4.85% | 6700.17 | 7.67 |
| 07/15 | 3,335 | 3,375 | 3,285 | 3,285 | -1.5% | 6,000 | 88億9972万 | +7.85% | 6835.42 | 7.83 |
| 07/14 | 3,370 | 3,370 | 3,270 | 3,335 | +0.3% | 8,600 | 90億3518万 | +10.61% | 6939.46 | 7.95 |
| 07/13 | 3,250 | 3,355 | 3,250 | 3,325 | +4.56% | 9,800 | 90億809万 | +11.46% | 6918.66 | 7.92 |
| 07/10 | 3,030 | 3,250 | 3,030 | 3,180 | +4.26% | 8,700 | 86億1525万 | +7.61% | 6616.94 | 7.58 |
| 07/09 | 2,950 | 3,100 | 2,875 | 3,050 | -1.93% | 14,400 | 82億6306万 | +3.71% | 6346.44 | 7.27 |
| 07/08 | 3,200 | 3,200 | 3,075 | 3,110 | -2.81% | 17,000 | 84億2561万 | +6.03% | 6471.28 | 7.41 |
| 07/07 | 3,210 | 3,300 | 3,195 | 3,200 | +0.31% | 5,800 | 86億6944万 | +9.74% | 6658.56 | 7.62 |
| 07/06 | 3,205 | 3,275 | 3,185 | 3,190 | -3.33% | 10,200 | 86億4234万 | +10.27% | 6637.75 | 7.6 |
| 07/03 | 3,340 | 3,390 | 3,185 | 3,300 | -2.65% | 10,500 | 89億4036万 | +15.1% | 6866.64 | 7.86 |
| 07/02 | 3,300 | 3,410 | 3,230 | 3,390 | +4.47% | 38,500 | 91億8418万 | +19.49% | 7053.91 | 8.08 |
| 07/01 | 3,060 | 3,295 | 3,060 | 3,245 | +8.17% | 27,500 | 87億9135万 | +15.85% | 6752.19 | 7.73 |
| 06/30 | 2,860 | 3,030 | 2,812 | 3,000 | +3.09% | 18,800 | 81億3990万 | +8.23% | 6251.84 | 7.16 |
| 06/29 | 2,905 | 3,040 | 2,877 | 2,910 | -5.98% | 20,700 | 78億9570万 | +5.82% | 6064.29 | 6.94 |
| 06/26 | 3,115 | 3,155 | 3,065 | 3,095 | -0.64% | 20,600 | 83億9766万 | +13.2% | 6449.82 | 7.39 |
| 06/25 | 2,920 | 3,470 | 2,909 | 3,115 | +4.88% | 124,900 | 84億5192万 | +15.07% | 6491.5 | 7.43 |
| 06/24 | 3,010 | 3,025 | 2,880 | 2,970 | -1.33% | 26,900 | 80億5850万 | +10.9% | 6189.32 | 7.09 |
| 06/23 | 2,970 | 3,040 | 2,930 | 3,010 | +1.45% | 32,300 | 81億6703万 | +13.29% | 6272.68 | 7.18 |
| 06/22 | 2,835 | 2,967 | 2,830 | 2,967 | +3.78% | 40,800 | 80億3226万 | +12.73% | 6169.17 | 7.06 |
| 06/19 | 2,792 | 2,867 | 2,792 | 2,859 | +0.6% | 10,800 | 77億3988万 | +9.54% | 5944.61 | 6.81 |
| 06/18 | 2,832 | 2,895 | 2,799 | 2,842 | +0.35% | 24,600 | 76億9386万 | +9.69% | 5909.26 | 6.77 |
| 06/17 | 2,800 | 2,840 | 2,770 | 2,832 | +0.53% | 13,700 | 76億6679万 | +10.24% | 5888.47 | 6.74 |
| 06/16 | 2,800 | 2,819 | 2,767 | 2,817 | +0.28% | 14,800 | 76億2618万 | +10.56% | 5857.28 | 6.71 |
| 06/15 | 2,735 | 2,835 | 2,735 | 2,809 | +3.46% | 26,400 | 76億452万 | +11.03% | 5840.65 | 6.69 |
| 06/12 | 2,605 | 2,715 | 2,600 | 2,715 | +4.3% | 14,100 | 73億5004万 | +7.95% | 5645.2 | 6.46 |
| 06/11 | 2,567 | 2,619 | 2,550 | 2,603 | +3.42% | 12,000 | 70億4684万 | +4% | 5412.32 | 6.2 |
| 06/10 | 2,511 | 2,600 | 2,501 | 2,517 | -0.04% | 11,700 | 68億1402万 | +0.84% | 5233.5 | 5.99 |
| 06/09 | 2,559 | 2,600 | 2,518 | 2,518 | -4.08% | 27,300 | 68億1672万 | +1.08% | 5235.58 | 6 |
| 06/08 | 2,790 | 2,790 | 2,590 | 2,625 | -7.57% | 48,700 | 71億640万 | +5.8% | 5458.06 | 6.25 |
| 06/05 | 2,880 | 2,950 | 2,760 | 2,840 | -0.32% | 82,300 | 76億8844万 | +15.03% | 5905.11 | 6.76 |
| 06/04 | 2,722 | 2,880 | 2,690 | 2,849 | +6.35% | 99,300 | 77億1281万 | +16.19% | 5923.82 | 6.78 |
| 06/03 | 2,645 | 2,685 | 2,630 | 2,679 | +2.25% | 33,200 | 72億5258万 | +10.02% | 5570.34 | 6.38 |
| 06/02 | 2,579 | 2,620 | 2,550 | 2,620 | +2.83% | 25,000 | 70億9286万 | +8.04% | 5447.67 | 6.24 |
| 06/01 | 2,580 | 2,580 | 2,543 | 2,548 | -0.08% | 11,800 | 68億9794万 | +5.29% | 5297.96 | 6.07 |
| 05/29 | 2,499 | 2,550 | 2,480 | 2,550 | +2.04% | 12,100 | 69億336万 | +5.46% | 5302.12 | 6.07 |
| 05/28 | 2,500 | 2,505 | 2,470 | 2,499 | -0.04% | 4,800 | 67億6529万 | +3.39% | 5196.08 | 5.95 |
| 05/27 | 2,451 | 2,515 | 2,431 | 2,500 | +1.83% | 16,800 | 67億6800万 | +3.52% | 5198.16 | 5.95 |
| 05/26 | 2,500 | 2,500 | 2,455 | 2,455 | -2.27% | 9,400 | 66億4617万 | +1.61% | 5104.59 | 5.85 |
| 05/25 | 2,438 | 2,539 | 2,438 | 2,512 | +3.37% | 25,600 | 68億48万 | +3.89% | 5223.11 | 5.98 |
| 05/22 | 2,437 | 2,440 | 2,381 | 2,430 | +1.8% | 3,400 | 65億7849万 | +0.66% | 5052.61 | 5.79 |
| 05/21 | 2,436 | 2,446 | 2,385 | 2,387 | -1.97% | 5,800 | 64億6041万 | -1.2% | 4961.92 | 5.68 |
| 05/20 | 2,419 | 2,435 | 2,381 | 2,435 | +2.18% | 11,300 | 65億9032万 | +0.91% | 5061.7 | 5.8 |
| 05/19 | 2,420 | 2,420 | 2,382 | 2,383 | -1.65% | 4,300 | 64億4958万 | -1.04% | 4953.6 | 5.67 |
| 05/18 | 2,429 | 2,446 | 2,344 | 2,423 | +1.47% | 12,200 | 65億5784万 | +0.71% | 5036.75 | 5.77 |
| 05/15 | 2,430 | 2,490 | 2,375 | 2,388 | +3.74% | 24,300 | 64億6312万 | -0.54% | 4964 | 5.68 |
| 05/14 | 2,272 | 2,349 | 2,271 | 2,302 | +0.17% | 5,600 | 62億3036万 | -3.84% | 4785.23 | 5.48 |
| 05/13 | 2,276 | 2,320 | 2,276 | 2,298 | -3.28% | 12,100 | 62億1953万 | -3.85% | 4776.91 | 5.47 |
| 05/12 | 2,420 | 2,428 | 2,376 | 2,376 | -2.02% | 6,200 | 64億3064万 | -0.34% | 4939.05 | 5.66 |
| 05/11 | 2,405 | 2,439 | 2,365 | 2,425 | +0.83% | 6,500 | 65億6326万 | +2.11% | 5040.91 | 5.77 |
| 05/08 | 2,440 | 2,440 | 2,352 | 2,405 | -1.35% | 4,300 | 65億913万 | +1.78% | 4999.33 | 5.72 |
