株価チャート
2015/05/18～2015/10/08
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 |
| 10/08 | 791 | 791 | 775 | 776 | -1.77% | 7,900 | 90億7376万 | +5.72% | 27.62 | 1.71 |
| 10/07 | 768 | 790 | 761 | 790 | +2.86% | 21,700 | 92億3747万 | +7.48% | 28.12 | 1.74 |
| 10/06 | 768 | 770 | 760 | 768 | +1.32% | 10,000 | 89億8022万 | +4.49% | 27.33 | 1.69 |
| 10/05 | 749 | 765 | 743 | 758 | +3.13% | 13,200 | 88億6329万 | +3.13% | 26.98 | 1.67 |
| 10/02 | 744 | 744 | 726 | 735 | -1.21% | 9,800 | 85億9435万 | 0% | 26.16 | 1.62 |
| 10/01 | 725 | 760 | 725 | 744 | +2.76% | 13,200 | 86億9959万 | +1.5% | 26.48 | 1.64 |
| 09/30 | 717 | 734 | 717 | 724 | -1.09% | 16,100 | 84億6573万 | -1.36% | 25.77 | 1.6 |
| 09/29 | 753 | 753 | 720 | 732 | -3.05% | 26,800 | 85億5927万 | -0.95% | 26.05 | 1.61 |
| 09/28 | 748 | 758 | 745 | 755 | +2.03% | 10,500 | 88億2821万 | +1.34% | 26.87 | 1.66 |
| 09/25 | 733 | 742 | 733 | 740 | +0.95% | 16,000 | 86億5282万 | -1.33% | 26.34 | 1.63 |
| 09/24 | 750 | 751 | 733 | 733 | +0.55% | 19,300 | 85億7096万 | -3.04% | 26.09 | 1.62 |
| 09/18 | 752 | 752 | 725 | 729 | +0.69% | 7,900 | 85億2419万 | -4.46% | 25.95 | 1.61 |
| 09/17 | 717 | 730 | 717 | 724 | +0.42% | 8,100 | 84億6573万 | -5.97% | 25.77 | 1.6 |
| 09/16 | 731 | 731 | 710 | 721 | -0.69% | 8,900 | 84億3065万 | -7.21% | 25.66 | 1.59 |
| 09/15 | 742 | 742 | 725 | 726 | -0.27% | 7,000 | 84億8911万 | -7.52% | 25.84 | 1.6 |
| 09/14 | 750 | 751 | 725 | 728 | -1.36% | 15,400 | 85億1250万 | -8.2% | 25.91 | 1.6 |
| 09/11 | 721 | 739 | 721 | 738 | +2.36% | 18,900 | 86億2943万 | -7.87% | 26.27 | 1.63 |
| 09/10 | 690 | 727 | 690 | 721 | +0.7% | 22,900 | 84億3065万 | -10.88% | 25.66 | 1.59 |
| 09/09 | 710 | 728 | 705 | 716 | +3.47% | 16,300 | 83億7218万 | -12.36% | 25.48 | 1.58 |
| 09/08 | 703 | 705 | 688 | 692 | -0.14% | 20,300 | 80億9155万 | -16.22% | 24.63 | 1.53 |
| 09/07 | 700 | 712 | 680 | 693 | -1.42% | 25,900 | 81億324万 | -17.01% | 24.67 | 1.53 |
| 09/04 | 743 | 743 | 700 | 703 | -3.57% | 28,500 | 82億2017万 | -16.8% | 25.02 | 1.55 |
| 09/03 | 734 | 741 | 720 | 729 | +1.53% | 16,600 | 85億2419万 | -14.74% | 25.95 | 1.61 |
| 09/02 | 720 | 744 | 716 | 718 | -4.9% | 35,600 | 83億9557万 | -16.8% | 25.55 | 1.58 |
| 09/01 | 795 | 795 | 750 | 755 | -5.03% | 27,700 | 88億2821万 | -13.42% | 26.87 | 1.66 |
| 08/31 | 794 | 795 | 787 | 795 | +0.51% | 9,400 | 92億9593万 | -9.66% | 28.3 | 1.75 |
| 08/28 | 796 | 796 | 776 | 791 | +1.93% | 22,900 | 92億4916万 | -10.72% | 28.15 | 1.74 |
| 08/27 | 767 | 790 | 757 | 776 | +4.16% | 25,900 | 90億7376万 | -13.1% | 27.62 | 1.71 |
| 08/26 | 706 | 747 | 706 | 745 | +5.23% | 36,600 | 87億1128万 | -17.31% | 26.52 | 1.64 |
| 08/25 | 683 | 780 | 683 | 708 | -5.73% | 53,600 | 82億7864万 | -22.2% | 25.2 | 1.56 |
| 08/24 | 790 | 810 | 745 | 751 | -11.33% | 105,200 | 87億8144万 | -18.28% | 26.73 | 1.66 |
| 08/21 | 866 | 877 | 846 | 847 | -3.86% | 34,000 | 99億397万 | -8.63% | 30.15 | 1.87 |
| 08/20 | 885 | 898 | 880 | 881 | -0.68% | 16,900 | 103億153万 | -5.27% | 31.36 | 1.94 |
| 08/19 | 897 | 897 | 885 | 887 | -1.11% | 18,900 | 103億7169万 | -4.93% | 31.57 | 1.96 |
| 08/18 | 903 | 903 | 893 | 897 | -0.55% | 14,200 | 104億8862万 | -4.06% | 31.93 | 1.98 |
| 08/17 | 900 | 907 | 896 | 902 | +0.11% | 13,300 | 105億4708万 | -3.63% | 32.1 | 1.99 |
| 08/14 | 916 | 916 | 893 | 901 | -1.42% | 25,000 | 105億3539万 | -3.84% | 32.07 | 1.99 |
| 08/13 | 906 | 920 | 905 | 914 | +0.33% | 16,400 | 106億8740万 | -2.45% | 32.53 | 2.01 |
| 08/12 | 924 | 924 | 907 | 911 | -1.41% | 14,300 | 106億5232万 | -2.88% | 32.42 | 2.01 |
| 08/11 | 942 | 942 | 922 | 924 | -0.96% | 10,700 | 108億433万 | -1.7% | 32.89 | 2.04 |
| 08/10 | 926 | 945 | 925 | 933 | +0.86% | 12,000 | 109億956万 | -0.85% | 33.21 | 2.06 |
| 08/07 | 925 | 935 | 924 | 925 | -0.43% | 7,600 | 108億1602万 | -1.91% | 32.92 | 2.04 |
| 08/06 | 939 | 939 | 920 | 929 | -0.54% | 20,800 | 108億6279万 | -1.59% | 33.06 | 2.05 |
| 08/05 | 929 | 945 | 922 | 934 | +0.76% | 18,800 | 109億2126万 | -1.27% | 33.24 | 2.06 |
| 08/04 | 940 | 941 | 908 | 927 | -1.7% | 24,100 | 108億3941万 | -2.11% | 32.99 | 2.04 |
| 08/03 | 942 | 962 | 941 | 943 | -0.53% | 17,500 | 110億2649万 | -0.53% | 33.56 | 2.08 |
| 07/31 | 928 | 963 | 928 | 948 | +0.74% | 31,200 | 110億8496万 | -0.11% | 33.74 | 2.09 |
| 07/30 | 960 | 965 | 938 | 941 | -0.42% | 20,600 | 110億311万 | -0.95% | 33.49 | 2.07 |
| 07/29 | 942 | 965 | 940 | 945 | -0.53% | 16,000 | 110億4988万 | -0.74% | 33.63 | 2.08 |
| 07/28 | 939 | 954 | 938 | 950 | +0.21% | 13,200 | 111億835万 | -0.31% | 33.81 | 2.09 |
| 07/27 | 955 | 957 | 944 | 948 | -1.46% | 16,900 | 110億8496万 | -0.73% | 33.74 | 2.09 |
| 07/24 | 972 | 972 | 960 | 962 | -0.72% | 13,000 | 112億4866万 | +0.73% | 34.24 | 2.12 |
| 07/23 | 971 | 976 | 965 | 969 | -0.41% | 20,500 | 113億3051万 | +1.47% | 34.49 | 2.14 |
| 07/22 | 973 | 997 | 963 | 973 | +3.62% | 74,700 | 113億7728万 | +1.78% | 34.63 | 2.14 |
| 07/21 | 938 | 945 | 932 | 939 | +0.21% | 10,500 | 109億7972万 | -1.88% | 33.42 | 2.07 |
| 07/17 | 942 | 944 | 930 | 937 | -0.53% | 11,100 | 109億5634万 | -2.4% | 33.35 | 2.07 |
| 07/16 | 933 | 943 | 933 | 942 | +0.32% | 12,100 | 110億1480万 | -1.88% | 33.53 | 2.08 |
| 07/15 | 952 | 952 | 936 | 939 | -0.63% | 10,300 | 109億7972万 | -2.09% | 33.42 | 2.07 |
| 07/14 | 939 | 951 | 930 | 945 | +2.27% | 16,500 | 110億4988万 | -1.36% | 33.63 | 2.08 |
| 07/13 | 917 | 931 | 917 | 924 | +1.43% | 9,100 | 108億433万 | -3.45% | 32.89 | 2.04 |
| 07/10 | 922 | 928 | 910 | 911 | -1.09% | 17,700 | 106億5232万 | -4.91% | 32.42 | 2.01 |
| 07/09 | 905 | 925 | 883 | 921 | -1.39% | 36,500 | 107億6925万 | -3.86% | 32.78 | 2.03 |
| 07/08 | 964 | 964 | 930 | 934 | -3.31% | 22,100 | 109億2126万 | -2.51% | 33.24 | 2.06 |
| 07/07 | 975 | 976 | 961 | 966 | +1.58% | 19,900 | 112億9543万 | +0.94% | 34.38 | 2.13 |
| 07/06 | 965 | 968 | 950 | 951 | -1.45% | 14,500 | 111億2004万 | -0.31% | 33.85 | 2.1 |
| 07/03 | 967 | 974 | 961 | 965 | -0.21% | 12,200 | 112億8374万 | +1.37% | 34.35 | 2.13 |
| 07/02 | 979 | 991 | 947 | 967 | -0.51% | 31,500 | 113億713万 | +1.79% | 34.42 | 2.13 |
| 07/01 | 953 | 973 | 953 | 972 | +1.57% | 17,000 | 113億6559万 | +2.53% | 34.6 | 2.14 |
| 06/30 | 940 | 959 | 940 | 957 | +1.38% | 25,200 | 111億9020万 | +1.27% | 34.06 | 2.11 |
| 06/29 | 962 | 962 | 932 | 944 | -3.38% | 33,600 | 110億3819万 | +0.21% | 33.6 | 2.08 |
| 06/26 | 988 | 988 | 975 | 977 | -0.51% | 62,800 | 114億2406万 | +3.83% | 34.77 | 2.15 |
| 06/25 | 972 | 994 | 972 | 982 | +0.72% | 214,400 | 114億8252万 | +4.69% | 34.95 | 2.16 |
| 06/24 | 976 | 986 | 972 | 975 | -0.81% | 34,300 | 114億67万 | +4.28% | 34.7 | 2.15 |
| 06/23 | 983 | 990 | 970 | 983 | +0.2% | 43,300 | 114億9421万 | +5.47% | 34.99 | 2.17 |
| 06/22 | 1,000 | 1,000 | 975 | 981 | +1.03% | 35,600 | 114億7083万 | +5.6% | 34.92 | 2.16 |
| 06/19 | 960 | 984 | 960 | 971 | +1.15% | 27,400 | 113億5390万 | +4.86% | 34.56 | 2.14 |
| 06/18 | 976 | 979 | 957 | 960 | -1.94% | 32,400 | 112億2528万 | +4.01% | 34.17 | 2.12 |
| 06/17 | 1,002 | 1,003 | 979 | 979 | -2.49% | 42,800 | 114億4744万 | +6.3% | 34.84 | 2.16 |
| 06/16 | 1,034 | 1,039 | 991 | 1,004 | -0.99% | 138,600 | 117億3977万 | +9.37% | 35.73 | 2.21 |
| 06/15 | 945 | 1,014 | 935 | 1,014 | +8.57% | 160,800 | 118億5670万 | +10.94% | 36.09 | 2.24 |
| 06/12 | 932 | 938 | 923 | 934 | +1.19% | 34,700 | 109億2126万 | +2.64% | 33.24 | 2.06 |
| 06/11 | 922 | 928 | 916 | 923 | +0.54% | 11,800 | 107億9263万 | +1.65% | 32.85 | 2.03 |
| 06/10 | 915 | 923 | 915 | 918 | +0.77% | 18,300 | 107億3417万 | +1.21% | 32.67 | 2.02 |
| 06/09 | 924 | 925 | 909 | 911 | -2.98% | 47,200 | 106億5232万 | +0.55% | 32.42 | 2.01 |
| 06/08 | 931 | 944 | 931 | 939 | +1.4% | 33,900 | 109億7972万 | +3.64% | 33.42 | 2.07 |
| 06/05 | 907 | 931 | 907 | 926 | +1.98% | 31,800 | 108億2771万 | +2.43% | 32.96 | 2.04 |
| 06/04 | 912 | 914 | 906 | 908 | -0.44% | 14,500 | 106億1724万 | +0.44% | 32.32 | 2 |
| 06/03 | 908 | 913 | 904 | 912 | +0.66% | 10,100 | 106億6401万 | +0.77% | 32.46 | 2.01 |
| 06/02 | 906 | 914 | 902 | 906 | +0.33% | 13,400 | 105億9385万 | +0.11% | 32.25 | 2 |
| 06/01 | 900 | 904 | 898 | 903 | -0.11% | 9,200 | 105億5877万 | -0.33% | 32.14 | 1.99 |
| 05/29 | 905 | 905 | 898 | 904 | -0.11% | 15,600 | 105億7047万 | -0.33% | 32.18 | 1.99 |
| 05/28 | 905 | 907 | 902 | 905 | +0.22% | 6,200 | 105億8216万 | -0.33% | 32.21 | 2 |
| 05/27 | 900 | 905 | 899 | 903 | +0.44% | 11,900 | 105億5877万 | -0.66% | 32.14 | 1.99 |
| 05/26 | 906 | 906 | 897 | 899 | -0.11% | 11,900 | 105億1200万 | -1.21% | 32 | 1.98 |
| 05/25 | 903 | 906 | 900 | 900 | -0.44% | 15,300 | 105億2370万 | -1.21% | 32.03 | 1.98 |
| 05/22 | 903 | 905 | 902 | 904 | +0.22% | 4,900 | 105億7047万 | -0.99% | 32.18 | 1.99 |
| 05/21 | 909 | 912 | 902 | 902 | -0.33% | 12,200 | 105億4708万 | -1.31% | 32.1 | 1.99 |
| 05/20 | 908 | 913 | 900 | 905 | -0.33% | 12,900 | 105億8216万 | -1.2% | 32.21 | 2 |
| 05/19 | 908 | 910 | 901 | 908 | +0.11% | 19,100 | 106億1724万 | -0.98% | 32.32 | 2 |
| 05/18 | 910 | 910 | 899 | 907 | +0.33% | 27,100 | 106億555万 | -1.31% | 32.28 | 2 |
