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 | 996 | 1,010 | 981 | 997 | +0.1% | 17,500 | 102億4916万 | -2.16% | 22.47 | 2.91 |
| 09/29 | 1,000 | 1,024 | 985 | 996 | -3.3% | 12,800 | 102億3888万 | -2.92% | 22.45 | 2.9 |
| 09/28 | 1,020 | 1,030 | 1,001 | 1,030 | +0.98% | 14,800 | 105億8840万 | -0.48% | 23.21 | 3 |
| 09/25 | 1,005 | 1,020 | 968 | 1,020 | 0% | 30,000 | 104億8560万 | -2.3% | 22.99 | 2.97 |
| 09/24 | 1,020 | 1,030 | 1,001 | 1,020 | -0.39% | 13,000 | 104億8560万 | -3.32% | 22.99 | 2.97 |
| 09/18 | 1,050 | 1,050 | 1,011 | 1,024 | -1.63% | 13,800 | 105億2672万 | -3.85% | 23.08 | 2.99 |
| 09/17 | 1,058 | 1,058 | 1,035 | 1,041 | +1.26% | 8,100 | 107億148万 | -3.25% | 23.46 | 3.04 |
| 09/16 | 1,055 | 1,057 | 1,000 | 1,028 | -1.91% | 21,200 | 105億6784万 | -5.34% | 23.17 | 3 |
| 09/15 | 1,078 | 1,078 | 1,038 | 1,048 | -1.87% | 10,500 | 107億7344万 | -4.38% | 23.62 | 3.06 |
| 09/14 | 1,070 | 1,072 | 1,050 | 1,068 | +0.28% | 16,600 | 109億7904万 | -3.44% | 24.07 | 3.11 |
| 09/11 | 1,036 | 1,065 | 1,028 | 1,065 | +2.6% | 14,600 | 109億4820万 | -4.4% | 24 | 3.11 |
| 09/10 | 1,017 | 1,038 | 1,004 | 1,038 | +2.37% | 9,200 | 106億7064万 | -7.57% | 23.39 | 3.03 |
| 09/09 | 1,032 | 1,045 | 1,003 | 1,014 | +2.42% | 41,600 | 104億2392万 | -10.42% | 22.85 | 2.96 |
| 09/08 | 988 | 1,022 | 988 | 990 | +0.2% | 23,300 | 101億7720万 | -13.31% | 22.31 | 2.89 |
| 09/07 | 980 | 1,000 | 935 | 988 | -1.1% | 39,800 | 101億5664万 | -14.38% | 22.27 | 2.88 |
| 09/04 | 1,038 | 1,038 | 994 | 999 | -4.22% | 51,600 | 102億6972万 | -14.32% | 22.51 | 2.91 |
| 09/03 | 1,020 | 1,043 | 1,006 | 1,043 | +2.86% | 17,500 | 107億2204万 | -11.38% | 23.51 | 3.04 |
| 09/02 | 1,000 | 1,047 | 998 | 1,014 | +0.8% | 41,200 | 104億2392万 | -14.57% | 22.85 | 2.96 |
| 09/01 | 1,050 | 1,067 | 1,005 | 1,006 | -4.37% | 20,500 | 103億4168万 | -16.1% | 22.67 | 2.93 |
| 08/31 | 1,051 | 1,056 | 1,003 | 1,052 | +0.57% | 36,100 | 108億1456万 | -13.13% | 23.71 | 3.07 |
| 08/28 | 1,027 | 1,060 | 1,011 | 1,046 | +5.66% | 40,900 | 107億5288万 | -14.33% | 23.57 | 3.05 |
| 08/27 | 1,081 | 1,084 | 990 | 990 | -2.27% | 65,900 | 101億7720万 | -19.64% | 22.31 | 2.89 |
| 08/26 | 958 | 1,029 | 958 | 1,013 | +7.42% | 72,200 | 104億1364万 | -18.7% | 22.83 | 2.95 |
| 08/25 | 926 | 1,062 | 906 | 943 | -5.79% | 162,300 | 96億9404万 | -24.98% | 21.25 | 2.75 |
| 08/24 | 1,071 | 1,177 | 950 | 1,001 | -13.78% | 83,400 | 102億9028万 | -21.18% | 22.56 | 2.92 |
| 08/21 | 1,189 | 1,189 | 1,145 | 1,161 | -5.22% | 50,900 | 119億3508万 | -9.37% | 26.16 | 3.39 |
| 08/20 | 1,256 | 1,260 | 1,221 | 1,225 | -3.47% | 28,000 | 125億9300万 | -4.74% | 27.61 | 3.57 |
| 08/19 | 1,280 | 1,289 | 1,255 | 1,269 | -1.01% | 19,600 | 130億4532万 | -1.4% | 28.6 | 3.7 |
| 08/18 | 1,283 | 1,289 | 1,281 | 1,282 | -0.47% | 7,000 | 131億7896万 | -0.39% | 28.89 | 3.74 |
| 08/17 | 1,290 | 1,307 | 1,288 | 1,288 | -0.54% | 13,500 | 132億4064万 | +0.31% | 29.03 | 3.76 |
| 08/14 | 1,286 | 1,298 | 1,280 | 1,295 | +0.7% | 7,400 | 133億1260万 | +1.17% | 29.18 | 3.78 |
| 08/13 | 1,275 | 1,296 | 1,275 | 1,286 | +0.47% | 8,300 | 132億2008万 | +0.78% | 28.98 | 3.75 |
| 08/12 | 1,287 | 1,301 | 1,265 | 1,280 | -0.23% | 28,200 | 131億5840万 | +0.47% | 28.85 | 3.73 |
| 08/11 | 1,285 | 1,310 | 1,252 | 1,283 | 0% | 57,200 | 131億8924万 | +0.71% | 28.91 | 3.74 |
| 08/10 | 1,280 | 1,296 | 1,272 | 1,283 | +0.16% | 22,300 | 131億8924万 | +0.79% | 28.91 | 3.74 |
| 08/07 | 1,274 | 1,282 | 1,265 | 1,281 | +0.55% | 12,800 | 131億6868万 | +0.55% | 28.87 | 3.74 |
| 08/06 | 1,270 | 1,284 | 1,268 | 1,274 | +0.47% | 7,800 | 130億9672万 | 0% | 28.71 | 3.71 |
| 08/05 | 1,277 | 1,280 | 1,265 | 1,268 | -0.55% | 8,500 | 130億3504万 | -0.55% | 28.58 | 3.7 |
| 08/04 | 1,283 | 1,285 | 1,262 | 1,275 | -0.62% | 8,400 | 131億700万 | 0% | 28.73 | 3.72 |
| 08/03 | 1,278 | 1,291 | 1,267 | 1,283 | -0.47% | 8,500 | 131億8924万 | +0.63% | 28.91 | 3.74 |
| 07/31 | 1,300 | 1,300 | 1,267 | 1,289 | -0.15% | 20,100 | 132億5092万 | +1.02% | 29.05 | 3.76 |
| 07/30 | 1,307 | 1,307 | 1,288 | 1,291 | -0.69% | 4,000 | 132億7148万 | +1.02% | 29.09 | 3.76 |
| 07/29 | 1,315 | 1,315 | 1,280 | 1,300 | -0.38% | 11,700 | 133億6400万 | +1.64% | 29.3 | 3.79 |
| 07/28 | 1,270 | 1,305 | 1,262 | 1,305 | -0.76% | 19,400 | 134億1540万 | +1.95% | 29.41 | 3.81 |
| 07/27 | 1,320 | 1,322 | 1,297 | 1,315 | -0.53% | 17,400 | 135億1820万 | +2.73% | 29.63 | 3.83 |
| 07/24 | 1,321 | 1,324 | 1,305 | 1,322 | -0.3% | 10,300 | 135億9016万 | +3.28% | 29.79 | 3.85 |
| 07/23 | 1,295 | 1,326 | 1,295 | 1,326 | +2.39% | 18,700 | 136億3128万 | +3.59% | 29.88 | 3.87 |
| 07/22 | 1,284 | 1,295 | 1,275 | 1,295 | +0.86% | 9,400 | 133億1260万 | +1.33% | 29.18 | 3.78 |
| 07/21 | 1,268 | 1,284 | 1,268 | 1,284 | +1.18% | 7,800 | 131億9952万 | +0.47% | 28.94 | 3.74 |
| 07/17 | 1,275 | 1,279 | 1,263 | 1,269 | -0.31% | 8,500 | 130億4532万 | -0.86% | 28.6 | 3.7 |
| 07/16 | 1,275 | 1,275 | 1,260 | 1,273 | +0.63% | 7,900 | 130億8644万 | -0.7% | 28.69 | 3.71 |
| 07/15 | 1,266 | 1,276 | 1,255 | 1,265 | +0.8% | 12,500 | 130億420万 | -1.48% | 28.51 | 3.69 |
| 07/14 | 1,234 | 1,280 | 1,232 | 1,255 | +4.24% | 25,600 | 129億140万 | -2.41% | 28.28 | 3.66 |
| 07/13 | 1,227 | 1,235 | 1,201 | 1,204 | +1.01% | 15,300 | 123億7712万 | -6.45% | 27.13 | 3.51 |
| 07/10 | 1,200 | 1,234 | 1,183 | 1,192 | +0.17% | 22,500 | 122億5376万 | -7.67% | 26.86 | 3.48 |
| 07/09 | 1,200 | 1,200 | 1,110 | 1,190 | -3.72% | 127,700 | 122億3320万 | -8.11% | 26.82 | 3.47 |
| 07/08 | 1,290 | 1,290 | 1,223 | 1,236 | -3.74% | 45,100 | 127億608万 | -4.85% | 27.85 | 3.6 |
| 07/07 | 1,279 | 1,292 | 1,276 | 1,284 | +0.86% | 8,500 | 131億9952万 | -1.31% | 28.94 | 3.74 |
| 07/06 | 1,290 | 1,297 | 1,271 | 1,273 | -1.32% | 13,600 | 130億8644万 | -2.3% | 28.69 | 3.71 |
| 07/03 | 1,294 | 1,307 | 1,280 | 1,290 | -0.54% | 16,300 | 132億6120万 | -1.07% | 29.07 | 3.76 |
| 07/02 | 1,294 | 1,310 | 1,282 | 1,297 | +0.39% | 18,300 | 133億3316万 | -0.61% | 29.23 | 3.78 |
| 07/01 | 1,265 | 1,292 | 1,263 | 1,292 | +2.13% | 15,000 | 132億8176万 | -0.92% | 29.12 | 3.77 |
| 06/30 | 1,270 | 1,275 | 1,259 | 1,265 | -0.78% | 16,700 | 130億420万 | -2.99% | 28.51 | 3.69 |
| 06/29 | 1,286 | 1,286 | 1,251 | 1,275 | -3.19% | 46,900 | 131億700万 | -2.37% | 28.73 | 3.72 |
| 06/26 | 1,336 | 1,336 | 1,315 | 1,317 | -0.98% | 9,200 | 135億3876万 | +0.77% | 29.68 | 3.84 |
| 06/25 | 1,322 | 1,330 | 1,315 | 1,330 | +0.61% | 10,100 | 136億7240万 | +1.68% | 29.97 | 3.88 |
| 06/24 | 1,328 | 1,329 | 1,315 | 1,322 | -0.6% | 7,900 | 135億9016万 | +1.07% | 29.79 | 3.85 |
| 06/23 | 1,311 | 1,330 | 1,302 | 1,330 | +1.92% | 35,100 | 136億7240万 | +1.6% | 29.97 | 3.88 |
| 06/22 | 1,309 | 1,315 | 1,295 | 1,305 | 0% | 13,400 | 134億1540万 | -0.23% | 29.41 | 3.81 |
| 06/19 | 1,301 | 1,311 | 1,295 | 1,305 | -0.68% | 11,700 | 134億1540万 | -0.23% | 29.41 | 3.81 |
| 06/18 | 1,305 | 1,315 | 1,290 | 1,314 | +1.08% | 27,100 | 135億792万 | +0.31% | 29.61 | 3.83 |
| 06/17 | 1,289 | 1,301 | 1,289 | 1,300 | +1.4% | 19,800 | 133億6400万 | -0.84% | 29.3 | 3.79 |
| 06/16 | 1,332 | 1,337 | 1,280 | 1,282 | -3.25% | 57,200 | 131億7896万 | -2.36% | 28.89 | 3.74 |
| 06/15 | 1,320 | 1,329 | 1,313 | 1,325 | -0.23% | 11,800 | 136億2100万 | +0.45% | 29.86 | 3.86 |
| 06/12 | 1,330 | 1,338 | 1,301 | 1,328 | +0.15% | 40,100 | 136億5184万 | +0.23% | 29.93 | 3.87 |
| 06/11 | 1,305 | 1,337 | 1,303 | 1,326 | +1.61% | 39,700 | 136億3128万 | -0.38% | 29.88 | 3.87 |
| 06/10 | 1,293 | 1,306 | 1,292 | 1,305 | +1.01% | 17,600 | 134億1540万 | -2.32% | 29.41 | 3.81 |
| 06/09 | 1,299 | 1,312 | 1,292 | 1,292 | -0.08% | 31,000 | 132億8176万 | -3.8% | 29.12 | 3.77 |
| 06/08 | 1,300 | 1,308 | 1,292 | 1,293 | -0.08% | 29,200 | 132億9204万 | -4.22% | 29.14 | 3.77 |
| 06/05 | 1,302 | 1,302 | 1,292 | 1,294 | +0.08% | 12,200 | 133億232万 | -4.71% | 29.16 | 3.77 |
| 06/04 | 1,305 | 1,309 | 1,292 | 1,293 | -0.15% | 20,600 | 132億9204万 | -5.34% | 29.14 | 3.77 |
| 06/03 | 1,305 | 1,310 | 1,295 | 1,295 | -1.52% | 22,300 | 133億1260万 | -5.61% | 29.18 | 3.78 |
| 06/02 | 1,312 | 1,319 | 1,306 | 1,315 | +0.84% | 13,300 | 135億1820万 | -4.64% | 29.63 | 3.83 |
| 06/01 | 1,313 | 1,313 | 1,291 | 1,304 | -0.46% | 29,300 | 134億512万 | -5.78% | 29.39 | 3.8 |
| 05/29 | 1,285 | 1,316 | 1,285 | 1,310 | +1.87% | 23,200 | 134億6680万 | -5.89% | 29.52 | 3.82 |
| 05/28 | 1,284 | 1,300 | 1,280 | 1,286 | -0.23% | 25,500 | 132億2008万 | -8.01% | 28.98 | 3.75 |
| 05/27 | 1,305 | 1,313 | 1,281 | 1,289 | -1.38% | 48,500 | 132億5092万 | -8.39% | 29.05 | 3.76 |
| 05/26 | 1,327 | 1,327 | 1,301 | 1,307 | -0.83% | 36,300 | 134億3596万 | -7.83% | 29.45 | 3.81 |
| 05/25 | 1,336 | 1,336 | 1,310 | 1,318 | -0.68% | 35,100 | 135億4904万 | -7.51% | 29.7 | 3.84 |
| 05/22 | 1,335 | 1,341 | 1,323 | 1,327 | -1.12% | 25,300 | 136億4156万 | -7.2% | 29.91 | 3.87 |
| 05/21 | 1,337 | 1,353 | 1,326 | 1,342 | +0.37% | 29,300 | 137億9576万 | -6.48% | 30.24 | 3.91 |
| 05/20 | 1,308 | 1,342 | 1,308 | 1,337 | +1.44% | 43,800 | 137億4436万 | -6.96% | 30.13 | 3.9 |
| 05/19 | 1,313 | 1,338 | 1,305 | 1,318 | +0.92% | 50,100 | 135億4904万 | -8.47% | 29.7 | 3.84 |
| 05/18 | 1,347 | 1,350 | 1,306 | 1,306 | -2.39% | 32,300 | 134億2568万 | -9.56% | 29.43 | 3.81 |
| 05/15 | 1,350 | 1,364 | 1,320 | 1,338 | +0.07% | 46,200 | 137億5464万 | -7.6% | 30.15 | 3.9 |
| 05/14 | 1,398 | 1,398 | 1,337 | 1,337 | -1.04% | 90,800 | 137億4436万 | -7.79% | 30.13 | 3.9 |
| 05/13 | 1,445 | 1,524 | 1,300 | 1,351 | -6.83% | 266,000 | 138億8828万 | -7.02% | 30.45 | 3.94 |
| 05/12 | 1,464 | 1,464 | 1,421 | 1,450 | -0.96% | 27,900 | 149億600万 | -0.34% | 32.68 | 4.23 |
| 05/11 | 1,482 | 1,482 | 1,440 | 1,464 | -1.08% | 44,100 | 150億4992万 | +0.76% | 32.99 | 4.27 |
| 05/08 | 1,455 | 1,487 | 1,455 | 1,480 | +1.51% | 16,800 | 152億1440万 | +2% | 33.35 | 4.32 |
