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 | 751 | 781 | 751 | 762 | +1.46% | 1,800 | 40億431万 | -3.91% | 13.45 | 0.93 |
| 09/29 | 761 | 768 | 751 | 751 | -1.18% | 2,400 | 39億4650万 | -6.13% | 13.26 | 0.92 |
| 09/28 | 780 | 787 | 757 | 760 | -4.4% | 5,000 | 39億9380万 | -5.94% | 13.41 | 0.93 |
| 09/25 | 791 | 795 | 780 | 795 | +2.32% | 9,300 | 41億7772万 | -2.57% | 14.03 | 0.97 |
| 09/24 | 770 | 777 | 751 | 777 | +0.91% | 3,600 | 40億8313万 | -5.59% | 13.71 | 0.95 |
| 09/18 | 722 | 779 | 721 | 770 | -6.89% | 38,700 | 40億4635万 | -7.56% | 13.59 | 0.94 |
| 09/17 | 827 | 827 | 819 | 827 | +0.61% | 500 | 43億4588万 | -1.66% | 14.6 | 1.01 |
| 09/16 | 801 | 828 | 801 | 822 | +0.86% | 2,800 | 43億1961万 | -2.84% | 14.51 | 1.01 |
| 09/15 | 815 | 831 | 811 | 815 | +1.88% | 1,700 | 42億8282万 | -4.34% | 14.39 | 1 |
| 09/14 | 800 | 809 | 797 | 800 | -1.11% | 800 | 42億400万 | -6.87% | 14.12 | 0.98 |
| 09/11 | 792 | 809 | 785 | 809 | +2.15% | 3,400 | 42億5129万 | -6.69% | 14.28 | 0.99 |
| 09/10 | 795 | 795 | 785 | 792 | -0.25% | 1,000 | 41億6196万 | -9.49% | 13.98 | 0.97 |
| 09/09 | 784 | 797 | 779 | 794 | +1.4% | 1,700 | 41億7247万 | -10.18% | 14.01 | 0.97 |
| 09/08 | 766 | 796 | 766 | 783 | +1.69% | 1,200 | 41億1466万 | -12.32% | 13.82 | 0.96 |
| 09/07 | 770 | 794 | 760 | 770 | 0% | 19,100 | 40億4635万 | -14.73% | 13.59 | 0.94 |
| 09/04 | 808 | 808 | 770 | 770 | -3.39% | 1,600 | 40億4635万 | -15.75% | 13.59 | 0.94 |
| 09/03 | 805 | 805 | 797 | 797 | +2.84% | 2,800 | 41億8823万 | -13.93% | 14.07 | 0.98 |
| 09/02 | 755 | 794 | 755 | 775 | -4.91% | 10,900 | 40億7262万 | -17.38% | 13.68 | 0.95 |
| 09/01 | 860 | 860 | 815 | 815 | -5.23% | 3,600 | 42億8282万 | -14.03% | 14.39 | 1 |
| 08/31 | 852 | 860 | 849 | 860 | +1.18% | 2,800 | 45億1930万 | -10.04% | 15.18 | 1.05 |
| 08/28 | 870 | 870 | 830 | 850 | +3.53% | 1,300 | 44億6675万 | -11.92% | 15 | 1.04 |
| 08/27 | 814 | 846 | 814 | 821 | +4.72% | 5,500 | 43億1435万 | -15.88% | 14.49 | 1.01 |
| 08/26 | 757 | 810 | 757 | 784 | +4.53% | 9,900 | 41億1992万 | -20.89% | 13.84 | 0.96 |
| 08/25 | 750 | 830 | 720 | 750 | -4.46% | 19,500 | 39億4125万 | -25.15% | 13.24 | 0.92 |
| 08/24 | 875 | 891 | 785 | 785 | -16.04% | 36,500 | 41億2517万 | -22.66% | 13.86 | 0.96 |
| 08/21 | 951 | 951 | 935 | 935 | -1.79% | 3,400 | 49億1342万 | -8.96% | 16.5 | 1.15 |
| 08/20 | 974 | 974 | 952 | 952 | -0.73% | 1,200 | 50億276万 | -7.75% | 16.8 | 1.17 |
| 08/19 | 989 | 989 | 959 | 959 | -1.54% | 2,000 | 50億3954万 | -7.43% | 16.93 | 1.17 |
| 08/18 | 974 | 980 | 970 | 974 | -2.99% | 1,900 | 51億1837万 | -6.44% | 17.19 | 1.19 |
| 08/17 | 990 | 1,030 | 975 | 1,004 | +2.66% | 4,700 | 52億7602万 | -3.74% | 17.72 | 1.23 |
| 08/14 | 960 | 979 | 960 | 978 | +2.19% | 1,800 | 51億3939万 | -6.32% | 17.26 | 1.2 |
| 08/13 | 952 | 970 | 952 | 957 | -0.31% | 1,200 | 50億2903万 | -8.25% | 16.89 | 1.17 |
| 08/12 | 950 | 995 | 950 | 960 | -4.48% | 10,900 | 50億4480万 | -8.05% | 16.94 | 1.18 |
| 08/11 | 990 | 1,007 | 985 | 1,005 | +1.52% | 5,100 | 52億8127万 | -4.01% | 17.74 | 1.23 |
| 08/10 | 1,017 | 1,024 | 990 | 990 | -2.65% | 7,600 | 52億245万 | -5.62% | 17.47 | 1.21 |
| 08/07 | 1,022 | 1,046 | 1,016 | 1,017 | -0.59% | 2,500 | 53億4433万 | -3.24% | 17.95 | 1.25 |
| 08/06 | 1,049 | 1,049 | 1,023 | 1,023 | +0.2% | 700 | 53億7586万 | -2.76% | 18.06 | 1.25 |
| 08/05 | 1,035 | 1,035 | 1,011 | 1,021 | -1.35% | 2,600 | 53億6535万 | -3.04% | 18.02 | 1.25 |
| 08/04 | 1,035 | 1,035 | 1,016 | 1,035 | +0.1% | 2,300 | 54億3892万 | -1.8% | 18.27 | 1.27 |
| 08/03 | 1,058 | 1,058 | 1,020 | 1,034 | -3.72% | 6,100 | 54億3367万 | -1.9% | 18.25 | 1.27 |
| 07/31 | 1,099 | 1,099 | 1,056 | 1,074 | -0.83% | 1,900 | 56億4387万 | +1.61% | 18.96 | 1.32 |
| 07/30 | 1,042 | 1,112 | 1,020 | 1,083 | +4.94% | 13,200 | 56億9116万 | +2.46% | 19.12 | 1.33 |
| 07/29 | 1,024 | 1,044 | 1,005 | 1,032 | +1.98% | 6,600 | 54億2316万 | -2.09% | 18.22 | 1.26 |
| 07/28 | 1,058 | 1,064 | 1,000 | 1,012 | -6.99% | 11,100 | 53億1806万 | -4.35% | 17.86 | 1.24 |
| 07/27 | 1,130 | 1,140 | 1,088 | 1,088 | -3.8% | 10,900 | 57億1744万 | +2.84% | 19.2 | 1.33 |
| 07/24 | 1,227 | 1,227 | 1,102 | 1,131 | -5.51% | 62,200 | 59億4340万 | +7.92% | 19.96 | 1.39 |
| 07/23 | 1,075 | 1,246 | 1,065 | 1,197 | +12.71% | 72,400 | 62億9023万 | +15.54% | 21.13 | 1.47 |
| 07/22 | 1,070 | 1,070 | 1,046 | 1,062 | -0.75% | 9,300 | 55億8081万 | +3.91% | 18.75 | 1.3 |
| 07/21 | 1,110 | 1,110 | 1,065 | 1,070 | -0.47% | 10,400 | 56億2285万 | +5.63% | 18.89 | 1.31 |
| 07/17 | 1,075 | 1,075 | 1,053 | 1,075 | +0.47% | 5,900 | 56億4912万 | +7.07% | 18.97 | 1.32 |
| 07/16 | 1,082 | 1,082 | 1,030 | 1,070 | +0.94% | 4,400 | 56億2285万 | +7.65% | 18.89 | 1.31 |
| 07/15 | 1,080 | 1,095 | 1,040 | 1,060 | -0.28% | 11,800 | 55億7030万 | +7.61% | 18.71 | 1.3 |
| 07/14 | 1,060 | 1,070 | 1,016 | 1,063 | +4.01% | 6,000 | 55億8606万 | +8.91% | 18.76 | 1.3 |
| 07/13 | 1,050 | 1,085 | 1,020 | 1,022 | -0.68% | 8,100 | 53億7061万 | +5.8% | 18.04 | 1.25 |
| 07/10 | 980 | 1,035 | 976 | 1,029 | +7.19% | 6,000 | 54億739万 | +7.3% | 18.16 | 1.26 |
| 07/09 | 950 | 960 | 883 | 960 | -3.52% | 9,800 | 50億4480万 | +0.95% | 16.94 | 1.18 |
| 07/08 | 1,025 | 1,037 | 978 | 995 | -3.4% | 12,000 | 52億2872万 | +5.18% | 17.56 | 1.22 |
| 07/07 | 1,040 | 1,050 | 1,030 | 1,030 | -0.96% | 4,800 | 54億1265万 | +9.69% | 18.18 | 1.26 |
| 07/06 | 1,057 | 1,057 | 1,040 | 1,040 | -1.52% | 7,200 | 54億6520万 | +11.59% | 18.36 | 1.27 |
| 07/03 | 1,038 | 1,067 | 1,034 | 1,056 | +2.03% | 9,600 | 55億4928万 | +14.29% | 18.64 | 1.29 |
| 07/02 | 1,050 | 1,050 | 1,035 | 1,035 | -1.43% | 5,100 | 54億3892万 | +13.11% | 18.27 | 1.27 |
| 07/01 | 1,055 | 1,060 | 1,015 | 1,050 | +0.96% | 10,900 | 55億1775万 | +15.77% | 18.53 | 1.29 |
| 06/30 | 1,010 | 1,087 | 1,010 | 1,040 | +0.1% | 18,700 | 54億6520万 | +15.68% | 18.36 | 1.27 |
| 06/29 | 1,010 | 1,100 | 1,001 | 1,039 | -6.9% | 37,900 | 54億5994万 | +16.48% | 18.34 | 1.27 |
| 06/26 | 1,063 | 1,122 | 1,026 | 1,116 | +3.81% | 55,400 | 58億6458万 | +26.24% | 19.7 | 1.37 |
| 06/25 | 1,038 | 1,269 | 1,028 | 1,075 | +6.65% | 419,700 | 56億4912万 | +23.14% | 18.97 | 1.32 |
| 06/24 | 1,063 | 1,090 | 999 | 1,008 | -11.19% | 155,000 | 52億9704万 | +16.67% | 17.79 | 1.23 |
| 06/23 | 1,152 | 1,300 | 1,113 | 1,135 | +13.27% | 744,400 | 59億6442万 | +32.28% | 20.03 | 1.39 |
| 06/22 | 859 | 1,002 | 859 | 1,002 | +17.61% | 59,500 | 52億6551万 | +18.58% | 17.69 | 1.23 |
| 06/19 | 832 | 859 | 830 | 852 | +2.65% | 6,100 | 44億7726万 | +1.55% | 15.04 | 1.04 |
| 06/18 | 837 | 845 | 830 | 830 | -0.84% | 2,500 | 43億6165万 | -0.95% | 14.65 | 1.02 |
| 06/17 | 850 | 853 | 837 | 837 | -0.36% | 1,400 | 43億9843万 | -0.12% | 14.77 | 1.03 |
| 06/16 | 840 | 840 | 840 | 840 | 0% | 100 | 44億1420万 | +0.12% | 14.83 | 1.03 |
| 06/15 | 847 | 848 | 840 | 840 | +0.96% | 1,700 | 44億1420万 | +0.12% | 14.83 | 1.03 |
| 06/12 | 845 | 845 | 832 | 832 | +0.24% | 700 | 43億7216万 | -0.83% | 14.69 | 1.02 |
| 06/11 | 845 | 845 | 830 | 830 | -0.36% | 800 | 43億6165万 | -1.19% | 14.65 | 1.02 |
| 06/10 | 833 | 833 | 833 | 833 | +0.6% | 400 | 43億7741万 | -0.95% | 14.7 | 1.02 |
| 06/09 | 830 | 837 | 828 | 828 | -0.36% | 1,800 | 43億5114万 | -1.55% | 14.61 | 1.01 |
| 06/08 | 844 | 844 | 831 | 831 | -0.84% | 800 | 43億6690万 | -1.31% | 14.67 | 1.02 |
| 06/05 | 826 | 838 | 825 | 838 | +0.96% | 700 | 44億369万 | -0.71% | 14.79 | 1.03 |
| 06/04 | 833 | 833 | 830 | 830 | -0.72% | 1,300 | 43億6165万 | -1.66% | 14.65 | 1.02 |
| 06/03 | 842 | 842 | 836 | 836 | -1.53% | 1,100 | 43億9318万 | -1.07% | 14.76 | 1.02 |
| 06/02 | 849 | 849 | 849 | 849 | +1.43% | 600 | 44億6149万 | +0.59% | 14.99 | 1.04 |
| 06/01 | 849 | 849 | 837 | 837 | -0.24% | 300 | 43億9843万 | -0.59% | 14.77 | 1.03 |
| 05/29 | 840 | 840 | 836 | 839 | -0.12% | 400 | 44億894万 | -0.24% | 14.81 | 1.03 |
| 05/28 | 840 | 852 | 840 | 840 | -0.83% | 300 | 44億1420万 | 0% | 14.83 | 1.03 |
| 05/27 | 852 | 852 | 847 | 847 | 0% | 200 | 44億5098万 | +1.07% | 14.95 | 1.04 |
| 05/26 | 841 | 847 | 827 | 847 | +0.71% | 1,800 | 44億5098万 | +1.32% | 14.95 | 1.04 |
| 05/25 | 860 | 860 | 841 | 841 | -2.21% | 1,900 | 44億1945万 | +0.72% | 14.84 | 1.03 |
| 05/22 | 851 | 862 | 851 | 860 | +1.18% | 1,900 | 45億1930万 | +3.24% | 15.18 | 1.05 |
| 05/21 | 840 | 850 | 840 | 850 | +1.8% | 600 | 44億6675万 | +2.16% | 15 | 1.04 |
| 05/20 | 847 | 849 | 835 | 835 | +0.36% | 2,500 | 43億8792万 | +0.48% | 14.74 | 1.02 |
| 05/19 | 825 | 847 | 825 | 832 | +0.24% | 600 | 43億7216万 | +0.24% | 14.69 | 1.02 |
| 05/18 | 822 | 830 | 822 | 830 | 0% | 1,200 | 43億6165万 | +0.12% | 14.65 | 1.02 |
| 05/15 | 833 | 848 | 830 | 830 | -1.19% | 7,200 | 43億6165万 | +0.24% | 14.65 | 1.02 |
| 05/14 | 850 | 850 | 840 | 840 | -1.75% | 500 | 44億1420万 | +1.57% | 14.83 | 1.03 |
| 05/13 | 836 | 855 | 835 | 855 | +1.42% | 1,400 | 44億9302万 | +3.51% | 15.09 | 1.05 |
| 05/12 | 835 | 850 | 835 | 843 | 0% | 3,600 | 44億2996万 | +2.31% | 14.88 | 1.03 |
| 05/11 | 850 | 875 | 842 | 843 | -0.82% | 9,500 | 44億2996万 | +2.55% | 14.88 | 1.03 |
| 05/08 | 860 | 860 | 850 | 850 | -1.16% | 700 | 44億6675万 | +3.53% | 15 | 1.04 |
