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 | 1,471 | 1,518 | 1,471 | 1,485 | -0.67% | 2,500 | 60億7365万 | +1.71% | 12.65 | 2.25 |
| 09/29 | 1,524 | 1,530 | 1,472 | 1,495 | -2.29% | 8,300 | 61億1455万 | +2.12% | 12.73 | 2.27 |
| 09/28 | 1,498 | 1,530 | 1,484 | 1,530 | +1.32% | 5,000 | 62億5770万 | +4.22% | 13.03 | 2.32 |
| 09/25 | 1,500 | 1,520 | 1,494 | 1,510 | +0.67% | 23,800 | 61億7590万 | +2.51% | 12.86 | 2.29 |
| 09/24 | 1,493 | 1,500 | 1,480 | 1,500 | +0.47% | 4,000 | 61億3500万 | +1.49% | 12.78 | 2.28 |
| 09/18 | 1,449 | 1,495 | 1,444 | 1,493 | +3.11% | 10,400 | 61億637万 | +0.61% | 12.72 | 2.26 |
| 09/17 | 1,444 | 1,448 | 1,438 | 1,448 | +0.28% | 5,700 | 59億2232万 | -2.88% | 12.33 | 2.2 |
| 09/16 | 1,445 | 1,447 | 1,435 | 1,444 | +0.07% | 3,700 | 59億596万 | -3.67% | 12.3 | 2.19 |
| 09/15 | 1,430 | 1,445 | 1,420 | 1,443 | +0.91% | 6,200 | 59億187万 | -4.25% | 12.29 | 2.19 |
| 09/14 | 1,445 | 1,449 | 1,425 | 1,430 | -0.69% | 4,200 | 58億4870万 | -5.67% | 12.18 | 2.17 |
| 09/11 | 1,407 | 1,440 | 1,407 | 1,440 | +2.86% | 1,200 | 58億8960万 | -5.64% | 12.27 | 2.18 |
| 09/10 | 1,390 | 1,400 | 1,387 | 1,400 | -1.41% | 2,400 | 57億2600万 | -8.85% | 11.92 | 2.12 |
| 09/09 | 1,431 | 1,431 | 1,411 | 1,420 | +4.41% | 6,300 | 58億780万 | -8.33% | 12.1 | 2.15 |
| 09/08 | 1,386 | 1,420 | 1,360 | 1,360 | -2.37% | 6,400 | 55億6240万 | -12.88% | 11.58 | 2.06 |
| 09/07 | 1,420 | 1,450 | 1,390 | 1,393 | -4.59% | 4,800 | 56億9737万 | -11.61% | 11.87 | 2.11 |
| 09/04 | 1,510 | 1,519 | 1,450 | 1,460 | -3.69% | 6,000 | 59億7140万 | -8.12% | 12.44 | 2.21 |
| 09/03 | 1,540 | 1,547 | 1,510 | 1,516 | -0.33% | 2,100 | 62億44万 | -5.31% | 12.91 | 2.3 |
| 09/02 | 1,460 | 1,549 | 1,460 | 1,521 | +0.2% | 4,200 | 62億2089万 | -5.65% | 12.96 | 2.31 |
| 09/01 | 1,540 | 1,540 | 1,502 | 1,518 | +0.13% | 6,000 | 62億862万 | -6.41% | 12.93 | 2.3 |
| 08/31 | 1,530 | 1,532 | 1,513 | 1,516 | -0.39% | 7,600 | 62億44万 | -7.11% | 12.91 | 2.3 |
| 08/28 | 1,492 | 1,522 | 1,492 | 1,522 | +3.05% | 2,700 | 62億2498万 | -7.36% | 12.96 | 2.31 |
| 08/27 | 1,490 | 1,550 | 1,465 | 1,477 | +3.14% | 5,200 | 60億4093万 | -10.65% | 12.58 | 2.24 |
| 08/26 | 1,450 | 1,450 | 1,370 | 1,432 | +7.67% | 6,200 | 58億5688万 | -13.99% | 12.2 | 2.17 |
| 08/25 | 1,279 | 1,423 | 1,279 | 1,330 | -6.93% | 18,900 | 54億3970万 | -20.74% | 11.33 | 2.02 |
| 08/24 | 1,492 | 1,492 | 1,427 | 1,429 | -8.69% | 24,800 | 58億4461万 | -15.74% | 12.17 | 2.17 |
| 08/21 | 1,551 | 1,600 | 1,551 | 1,565 | -3.1% | 12,100 | 64億85万 | -8.43% | 13.33 | 2.37 |
| 08/20 | 1,633 | 1,639 | 1,615 | 1,615 | -1.46% | 7,700 | 66億535万 | -5.83% | 13.76 | 2.45 |
| 08/19 | 1,645 | 1,649 | 1,638 | 1,639 | -0.36% | 1,800 | 67億351万 | -4.65% | 13.96 | 2.49 |
| 08/18 | 1,645 | 1,656 | 1,639 | 1,645 | +0.43% | 3,400 | 67億2805万 | -4.42% | 14.01 | 2.5 |
| 08/17 | 1,658 | 1,661 | 1,637 | 1,638 | -1.62% | 5,700 | 66億9942万 | -4.88% | 13.95 | 2.48 |
| 08/14 | 1,650 | 1,677 | 1,640 | 1,665 | +0.91% | 7,300 | 68億985万 | -3.31% | 14.18 | 2.53 |
| 08/13 | 1,645 | 1,669 | 1,645 | 1,650 | +0.3% | 4,000 | 67億4850万 | -4.13% | 14.05 | 2.5 |
| 08/12 | 1,669 | 1,669 | 1,633 | 1,645 | -1.44% | 7,800 | 67億2805万 | -4.47% | 14.01 | 2.5 |
| 08/11 | 1,690 | 1,700 | 1,656 | 1,669 | -0.71% | 6,300 | 68億2621万 | -3.19% | 14.22 | 2.53 |
| 08/10 | 1,702 | 1,715 | 1,680 | 1,681 | -1.12% | 16,300 | 68億7529万 | -2.55% | 14.32 | 2.55 |
| 08/07 | 1,725 | 1,726 | 1,690 | 1,700 | -1.45% | 4,800 | 69億5300万 | -1.45% | 14.48 | 2.58 |
| 08/06 | 1,720 | 1,735 | 1,710 | 1,725 | +0.29% | 3,600 | 70億5525万 | 0% | 14.69 | 2.62 |
| 08/05 | 1,729 | 1,729 | 1,681 | 1,720 | 0% | 4,700 | 70億3480万 | -0.23% | 14.65 | 2.61 |
| 08/04 | 1,712 | 1,733 | 1,701 | 1,720 | -0.86% | 3,500 | 70億3480万 | -0.06% | 14.65 | 2.61 |
| 08/03 | 1,780 | 1,780 | 1,735 | 1,735 | -1.64% | 5,900 | 70億9615万 | +1.05% | 14.78 | 2.63 |
| 07/31 | 1,771 | 1,775 | 1,740 | 1,764 | -0.62% | 3,100 | 72億1476万 | +2.86% | 15.03 | 2.68 |
| 07/30 | 1,767 | 1,775 | 1,767 | 1,775 | +0.11% | 1,300 | 72億5975万 | +3.74% | 15.12 | 2.69 |
| 07/29 | 1,765 | 1,780 | 1,765 | 1,773 | -0.39% | 1,400 | 72億5157万 | +3.81% | 15.1 | 2.69 |
| 07/28 | 1,780 | 1,780 | 1,761 | 1,780 | -0.28% | 2,800 | 72億8020万 | +4.4% | 15.16 | 2.7 |
| 07/27 | 1,773 | 1,785 | 1,763 | 1,785 | +0.56% | 4,300 | 73億65万 | +4.94% | 15.2 | 2.71 |
| 07/24 | 1,764 | 1,780 | 1,764 | 1,775 | +0.23% | 2,400 | 72億5975万 | +4.66% | 15.12 | 2.69 |
| 07/23 | 1,758 | 1,781 | 1,758 | 1,771 | +0.51% | 2,800 | 72億4339万 | +4.73% | 15.08 | 2.69 |
| 07/22 | 1,787 | 1,787 | 1,760 | 1,762 | -0.96% | 3,000 | 72億658万 | +4.63% | 15.01 | 2.67 |
| 07/21 | 1,780 | 1,780 | 1,760 | 1,779 | +1.77% | 7,900 | 72億7611万 | +5.89% | 15.15 | 2.7 |
| 07/17 | 1,730 | 1,748 | 1,728 | 1,748 | +1.16% | 6,200 | 71億4932万 | +4.3% | 14.89 | 2.65 |
| 07/16 | 1,715 | 1,728 | 1,710 | 1,728 | +1.53% | 3,600 | 70億6752万 | +3.47% | 14.72 | 2.62 |
| 07/15 | 1,698 | 1,730 | 1,693 | 1,702 | +1.01% | 9,800 | 69億6118万 | +2.35% | 14.5 | 2.58 |
| 07/14 | 1,685 | 1,700 | 1,685 | 1,685 | +0.66% | 5,500 | 68億9165万 | +1.75% | 14.35 | 2.56 |
| 07/13 | 1,640 | 1,688 | 1,640 | 1,674 | +2.07% | 3,600 | 68億4666万 | +1.52% | 14.26 | 2.54 |
| 07/10 | 1,640 | 1,673 | 1,640 | 1,640 | 0% | 3,300 | 67億760万 | -0.18% | 13.97 | 2.49 |
| 07/09 | 1,641 | 1,643 | 1,560 | 1,640 | -1.86% | 12,300 | 67億760万 | +0.24% | 13.97 | 2.49 |
| 07/08 | 1,709 | 1,709 | 1,655 | 1,671 | -2.22% | 5,500 | 68億3439万 | +2.52% | 14.23 | 2.53 |
| 07/07 | 1,694 | 1,720 | 1,670 | 1,709 | +0.95% | 5,500 | 69億8981万 | +5.49% | 14.56 | 2.59 |
| 07/06 | 1,681 | 1,693 | 1,660 | 1,693 | +0.65% | 7,500 | 69億2437万 | +5.22% | 14.42 | 2.57 |
| 07/03 | 1,701 | 1,701 | 1,681 | 1,682 | -0.47% | 3,600 | 68億7938万 | +5.19% | 14.33 | 2.55 |
| 07/02 | 1,710 | 1,724 | 1,690 | 1,690 | 0% | 9,700 | 69億1210万 | +6.36% | 14.4 | 2.56 |
| 07/01 | 1,655 | 1,690 | 1,655 | 1,690 | +2.49% | 4,700 | 69億1210万 | +7.03% | 14.4 | 2.56 |
| 06/30 | 1,634 | 1,650 | 1,634 | 1,649 | +1.04% | 8,200 | 67億4441万 | +5.03% | 14.05 | 2.5 |
| 06/29 | 1,620 | 1,643 | 1,606 | 1,632 | -2.51% | 13,700 | 66億7488万 | +4.48% | 13.9 | 2.48 |
| 06/26 | 1,669 | 1,674 | 1,663 | 1,674 | 0% | 2,700 | 68億4666万 | +7.65% | 14.26 | 2.54 |
| 06/25 | 1,698 | 1,698 | 1,669 | 1,674 | -0.59% | 4,300 | 68億4666万 | +8.14% | 14.26 | 2.54 |
| 06/24 | 1,706 | 1,710 | 1,678 | 1,684 | -1.52% | 7,800 | 68億8756万 | +9.28% | 14.34 | 2.55 |
| 06/23 | 1,716 | 1,717 | 1,685 | 1,710 | +1.91% | 9,700 | 69億9390万 | +11.47% | 14.57 | 2.59 |
| 06/22 | 1,695 | 1,695 | 1,676 | 1,678 | +0.78% | 5,900 | 68億6302万 | +9.89% | 14.29 | 2.55 |
| 06/19 | 1,645 | 1,668 | 1,644 | 1,665 | +1.65% | 3,900 | 68億985万 | +9.47% | 14.18 | 2.53 |
| 06/18 | 1,615 | 1,658 | 1,615 | 1,638 | +1.55% | 3,600 | 66億9942万 | +8.12% | 13.95 | 2.48 |
| 06/17 | 1,653 | 1,659 | 1,613 | 1,613 | -2.42% | 12,400 | 65億9717万 | +6.75% | 13.74 | 2.45 |
| 06/16 | 1,683 | 1,706 | 1,651 | 1,653 | -1.31% | 11,800 | 67億6077万 | +9.54% | 14.08 | 2.51 |
| 06/15 | 1,650 | 1,708 | 1,640 | 1,675 | +4.62% | 35,200 | 68億5075万 | +11.15% | 14.27 | 2.54 |
| 06/12 | 1,559 | 1,601 | 1,556 | 1,601 | +3.76% | 17,300 | 65億4809万 | +6.31% | 13.64 | 2.43 |
| 06/11 | 1,543 | 1,554 | 1,538 | 1,543 | +0.59% | 2,500 | 63億1087万 | +2.52% | 13.14 | 2.34 |
| 06/10 | 1,535 | 1,543 | 1,528 | 1,534 | +0.59% | 8,400 | 62億7406万 | +1.93% | 13.07 | 2.33 |
| 06/09 | 1,506 | 1,550 | 1,505 | 1,525 | +1.26% | 9,300 | 62億3725万 | +1.19% | 12.99 | 2.31 |
| 06/08 | 1,480 | 1,507 | 1,480 | 1,506 | +2.1% | 4,200 | 61億5954万 | -0.26% | 12.83 | 2.28 |
| 06/05 | 1,495 | 1,497 | 1,475 | 1,475 | -0.2% | 3,500 | 60億3275万 | -2.64% | 12.56 | 2.24 |
| 06/04 | 1,451 | 1,480 | 1,451 | 1,478 | +2.78% | 6,400 | 60億4502万 | -2.95% | 12.59 | 2.24 |
| 06/03 | 1,433 | 1,440 | 1,430 | 1,438 | +0.35% | 3,500 | 58億8142万 | -6.2% | 12.25 | 2.18 |
| 06/02 | 1,421 | 1,450 | 1,416 | 1,433 | +0.28% | 4,100 | 58億6097万 | -7.43% | 12.21 | 2.17 |
| 06/01 | 1,445 | 1,445 | 1,415 | 1,429 | -0.56% | 12,100 | 58億4461万 | -8.51% | 12.17 | 2.17 |
| 05/29 | 1,434 | 1,442 | 1,423 | 1,437 | -0.48% | 10,400 | 58億7733万 | -8.88% | 12.24 | 2.18 |
| 05/28 | 1,470 | 1,470 | 1,441 | 1,444 | -0.48% | 5,700 | 59億596万 | -9.24% | 12.3 | 2.19 |
| 05/27 | 1,440 | 1,479 | 1,440 | 1,451 | +0.07% | 5,700 | 59億3459万 | -9.54% | 12.36 | 2.2 |
| 05/26 | 1,450 | 1,450 | 1,432 | 1,450 | -1.09% | 13,300 | 59億3050万 | -10.27% | 12.35 | 2.2 |
| 05/25 | 1,493 | 1,493 | 1,466 | 1,466 | -1.81% | 4,600 | 59億9594万 | -9.84% | 12.49 | 2.22 |
| 05/22 | 1,502 | 1,510 | 1,483 | 1,493 | -0.67% | 8,300 | 61億637万 | -8.63% | 12.72 | 2.26 |
| 05/21 | 1,522 | 1,522 | 1,502 | 1,503 | -0.66% | 9,500 | 61億4727万 | -8.41% | 12.8 | 2.28 |
| 05/20 | 1,540 | 1,549 | 1,504 | 1,513 | -1.75% | 9,100 | 61億8817万 | -8.19% | 12.89 | 2.3 |
| 05/19 | 1,507 | 1,540 | 1,504 | 1,540 | +1.85% | 7,600 | 62億9860万 | -6.89% | 13.12 | 2.34 |
| 05/18 | 1,538 | 1,538 | 1,512 | 1,512 | -0.53% | 7,100 | 61億8408万 | -8.75% | 12.88 | 2.29 |
| 05/15 | 1,540 | 1,541 | 1,514 | 1,520 | -1.43% | 6,000 | 62億1680万 | -8.54% | 12.95 | 2.31 |
| 05/14 | 1,542 | 1,571 | 1,542 | 1,542 | -0.9% | 9,000 | 63億678万 | -7.39% | 13.13 | 2.34 |
| 05/13 | 1,592 | 1,592 | 1,550 | 1,556 | -3.23% | 10,100 | 63億6404万 | -6.66% | 13.25 | 2.36 |
| 05/12 | 1,625 | 1,632 | 1,606 | 1,608 | -3.42% | 5,500 | 65億7672万 | -3.54% | 13.7 | 2.44 |
| 05/11 | 1,593 | 1,665 | 1,577 | 1,665 | +6.66% | 10,800 | 68億985万 | +0.06% | 14.18 | 2.53 |
| 05/08 | 1,528 | 1,565 | 1,528 | 1,561 | +0.39% | 4,800 | 63億8449万 | -5.91% | 13.3 | 2.37 |
