株価チャート
2015/04/07～2015/08/31
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 |
| 08/31 | 600 | 602 | 583 | 596 | -0.17% | 31,400 | 67億3480万 | -14.74% | 73.97 | 3.17 |
| 08/28 | 575 | 597 | 571 | 597 | +3.83% | 48,500 | 67億4610万 | -15.56% | 74.1 | 3.17 |
| 08/27 | 545 | 595 | 545 | 575 | +2.5% | 65,000 | 64億9750万 | -19.69% | 71.37 | 3.05 |
| 08/26 | 547 | 564 | 528 | 561 | +10.65% | 71,700 | 63億3930万 | -22.73% | 69.63 | 2.98 |
| 08/25 | 482 | 571 | 472 | 507 | -7.82% | 168,300 | 57億2910万 | -31.11% | 62.93 | 2.69 |
| 08/24 | 582 | 624 | 550 | 550 | -15.38% | 184,500 | 62億1500万 | -26.57% | 68.26 | 2.92 |
| 08/21 | 661 | 670 | 650 | 650 | -5.52% | 48,500 | 73億4500万 | -14.36% | 80.67 | 3.45 |
| 08/20 | 695 | 698 | 685 | 688 | -1.15% | 25,100 | 77億7440万 | -10.18% | 85.39 | 3.65 |
| 08/19 | 702 | 704 | 695 | 696 | -1.83% | 16,300 | 78億6480万 | -9.61% | 86.38 | 3.7 |
| 08/18 | 696 | 713 | 692 | 709 | +1.29% | 27,600 | 80億1170万 | -8.52% | 88 | 3.77 |
| 08/17 | 705 | 712 | 696 | 700 | -1.96% | 25,800 | 79億1000万 | -9.79% | 86.88 | 3.72 |
| 08/14 | 710 | 716 | 702 | 714 | +0.56% | 18,600 | 80億6820万 | -8.58% | 88.62 | 3.79 |
| 08/13 | 720 | 720 | 707 | 710 | -2.47% | 14,100 | 80億2300万 | -9.44% | 88.12 | 3.77 |
| 08/12 | 721 | 735 | 706 | 728 | -2.28% | 43,200 | 82億2640万 | -7.61% | 90.35 | 3.87 |
| 08/11 | 710 | 753 | 710 | 745 | +4.63% | 38,800 | 84億1850万 | -6.29% | 92.46 | 3.96 |
| 08/10 | 690 | 721 | 690 | 712 | -3.91% | 54,300 | 80億4560万 | -11.11% | 88.37 | 3.78 |
| 08/07 | 761 | 767 | 740 | 741 | -3.39% | 39,200 | 83億7330万 | -8.41% | 91.97 | 3.94 |
| 08/06 | 778 | 790 | 765 | 767 | -2.17% | 21,900 | 86億6710万 | -6.12% | 95.2 | 4.07 |
| 08/05 | 800 | 800 | 771 | 784 | -0.76% | 21,100 | 88億5920万 | -4.74% | 97.31 | 4.16 |
| 08/04 | 780 | 790 | 765 | 790 | +1.28% | 20,300 | 89億2700万 | -4.59% | 98.05 | 4.2 |
| 08/03 | 791 | 802 | 778 | 780 | -3.58% | 31,400 | 88億1400万 | -6.47% | 96.81 | 4.14 |
| 07/31 | 800 | 809 | 785 | 809 | +3.06% | 36,400 | 91億4170万 | -4.03% | 100.41 | 4.3 |
| 07/30 | 795 | 799 | 767 | 785 | -0.13% | 44,900 | 88億7050万 | -7.65% | 97.43 | 4.17 |
| 07/29 | 799 | 815 | 785 | 786 | -0.51% | 28,600 | 88億8180万 | -8.39% | 97.55 | 4.17 |
| 07/28 | 781 | 798 | 779 | 790 | -2.47% | 30,000 | 89億2700万 | -8.78% | 98.05 | 4.2 |
| 07/27 | 810 | 813 | 786 | 810 | -1.22% | 34,200 | 91億5300万 | -7.32% | 100.53 | 4.3 |
| 07/24 | 815 | 834 | 805 | 820 | +0.86% | 24,800 | 92億6600万 | -6.82% | 101.77 | 4.36 |
| 07/23 | 810 | 817 | 808 | 813 | -0.49% | 18,000 | 91億8690万 | -8.24% | 100.9 | 4.32 |
| 07/22 | 825 | 825 | 808 | 817 | -1.09% | 22,900 | 92億3210万 | -8.51% | 101.4 | 4.34 |
| 07/21 | 815 | 829 | 811 | 826 | +1.98% | 30,300 | 93億3380万 | -8.32% | 102.52 | 4.39 |
| 07/17 | 801 | 818 | 800 | 810 | -0.37% | 38,700 | 91億5300万 | -10.79% | 100.53 | 4.3 |
| 07/16 | 798 | 825 | 782 | 813 | +0.87% | 40,600 | 91億8690万 | -11.34% | 100.9 | 4.32 |
| 07/15 | 800 | 830 | 800 | 806 | +0.62% | 41,400 | 91億780万 | -12.96% | 100.04 | 4.28 |
| 07/14 | 756 | 830 | 756 | 801 | +6.23% | 123,200 | 90億5130万 | -14.24% | 99.42 | 4.25 |
| 07/13 | 759 | 769 | 721 | 754 | -6.22% | 168,200 | 85億2020万 | -19.96% | 93.58 | 4 |
| 07/10 | 800 | 820 | 792 | 804 | +1.77% | 57,200 | 90億8520万 | -15.72% | 99.79 | 4.27 |
| 07/09 | 767 | 821 | 700 | 790 | -4.47% | 172,100 | 89億2700万 | -17.96% | 98.05 | 4.2 |
| 07/08 | 900 | 909 | 800 | 827 | -8.82% | 156,400 | 93億4510万 | -15.01% | 102.64 | 4.39 |
| 07/07 | 901 | 918 | 891 | 907 | +2.37% | 46,800 | 102億4910万 | -7.64% | 112.57 | 4.82 |
| 07/06 | 905 | 931 | 885 | 886 | -3.59% | 69,100 | 100億1180万 | -10.23% | 109.96 | 4.71 |
| 07/03 | 921 | 921 | 910 | 919 | -0.11% | 38,100 | 103億8470万 | -7.55% | 114.06 | 4.88 |
| 07/02 | 950 | 950 | 916 | 920 | -2.02% | 60,800 | 103億9600万 | -8% | 114.18 | 4.89 |
| 07/01 | 910 | 949 | 905 | 939 | +3.19% | 69,800 | 106億1070万 | -6.66% | 116.54 | 4.99 |
| 06/30 | 921 | 929 | 901 | 910 | -3.09% | 106,700 | 102億8300万 | -9.99% | 112.94 | 4.83 |
| 06/29 | 926 | 945 | 917 | 939 | -4.77% | 120,600 | 106億1070万 | -7.76% | 116.54 | 4.99 |
| 06/26 | 999 | 1,000 | 977 | 986 | -1.3% | 46,300 | 111億4180万 | -3.71% | 122.38 | 5.24 |
| 06/25 | 985 | 1,004 | 970 | 999 | +2.67% | 63,600 | 112億8870万 | -2.82% | 123.99 | 5.31 |
| 06/24 | 985 | 985 | 968 | 973 | -1.32% | 65,100 | 109億9490万 | -5.99% | 120.76 | 5.17 |
| 06/23 | 998 | 998 | 983 | 986 | -1.3% | 48,200 | 111億4180万 | -5.1% | 122.38 | 5.24 |
| 06/22 | 969 | 1,000 | 965 | 999 | +3.63% | 52,300 | 112億8870万 | -4.03% | 123.99 | 5.31 |
| 06/19 | 972 | 979 | 962 | 964 | +0.73% | 45,200 | 108億9320万 | -7.49% | 119.65 | 5.12 |
| 06/18 | 997 | 1,005 | 950 | 957 | -4.49% | 139,200 | 108億1410万 | -8.6% | 118.78 | 5.08 |
| 06/17 | 1,001 | 1,050 | 996 | 1,002 | +0.2% | 125,700 | 113億2260万 | -4.66% | 124.36 | 5.32 |
| 06/16 | 1,002 | 1,008 | 999 | 1,000 | -0.89% | 48,100 | 113億 | -5.21% | 124.11 | 5.31 |
| 06/15 | 1,027 | 1,027 | 992 | 1,009 | -2.7% | 91,300 | 114億170万 | -4.54% | 125.23 | 5.36 |
| 06/12 | 1,031 | 1,045 | 1,013 | 1,037 | +0.48% | 55,500 | 117億1810万 | -2.26% | 128.71 | 5.51 |
| 06/11 | 1,030 | 1,053 | 1,010 | 1,032 | +3.2% | 105,600 | 116億6160万 | -3.1% | 128.09 | 5.48 |
| 06/10 | 1,003 | 1,014 | 995 | 1,000 | -1.96% | 75,800 | 113億 | -6.54% | 124.11 | 5.31 |
| 06/09 | 1,026 | 1,038 | 1,000 | 1,020 | -1.73% | 68,500 | 115億2600万 | -5.2% | 126.6 | 5.42 |
| 06/08 | 1,030 | 1,045 | 1,027 | 1,038 | +0.29% | 51,500 | 117億2940万 | -3.89% | 128.83 | 5.51 |
| 06/05 | 1,042 | 1,045 | 1,028 | 1,035 | -1.05% | 73,000 | 116億9550万 | -4.7% | 128.46 | 5.5 |
| 06/04 | 1,035 | 1,056 | 1,035 | 1,046 | +0.29% | 51,100 | 118億1980万 | -4.3% | 129.82 | 5.56 |
| 06/03 | 1,058 | 1,058 | 1,031 | 1,043 | -0.38% | 40,700 | 117億8590万 | -5.35% | 129.45 | 5.54 |
| 06/02 | 1,047 | 1,059 | 1,040 | 1,047 | -1.23% | 60,600 | 118億3110万 | -6.01% | 129.95 | 5.56 |
| 06/01 | 1,050 | 1,078 | 1,040 | 1,060 | 0% | 78,000 | 119億7800万 | -5.94% | 131.56 | 5.63 |
| 05/29 | 1,061 | 1,080 | 1,052 | 1,060 | 0% | 72,500 | 119億7800万 | -6.94% | 131.38 | 5.62 |
| 05/28 | 1,080 | 1,092 | 1,054 | 1,060 | -1.85% | 124,900 | 119億7800万 | -7.99% | 131.38 | 5.62 |
| 05/27 | 1,078 | 1,165 | 1,057 | 1,080 | +0.19% | 334,800 | 122億400万 | -6.82% | 133.86 | 5.73 |
| 05/26 | 1,089 | 1,089 | 1,050 | 1,078 | -0.55% | 93,300 | 121億8140万 | -7.31% | 133.61 | 5.72 |
| 05/25 | 1,110 | 1,110 | 1,074 | 1,084 | -1.63% | 113,500 | 122億4920万 | -7.11% | 134.35 | 5.75 |
| 05/22 | 1,140 | 1,154 | 1,090 | 1,102 | -5.33% | 230,400 | 124億5260万 | -5.89% | 136.58 | 5.84 |
| 05/21 | 1,086 | 1,244 | 1,085 | 1,164 | +8.38% | 592,800 | 131億5320万 | -0.94% | 144.27 | 6.17 |
| 05/20 | 1,060 | 1,088 | 1,044 | 1,074 | +3.67% | 136,000 | 121億3620万 | -8.75% | 133.11 | 5.7 |
| 05/19 | 1,028 | 1,047 | 1,018 | 1,036 | +0.39% | 113,700 | 117億680万 | -12.28% | 128.4 | 5.49 |
| 05/18 | 1,072 | 1,072 | 1,007 | 1,032 | -4.53% | 118,000 | 116億6160万 | -12.91% | 127.91 | 5.47 |
| 05/15 | 1,084 | 1,097 | 1,067 | 1,081 | +1.41% | 56,500 | 122億1530万 | -9.08% | 133.98 | 5.73 |
| 05/14 | 1,071 | 1,084 | 1,066 | 1,066 | -1.66% | 51,500 | 120億4580万 | -10.57% | 132.12 | 5.65 |
| 05/13 | 1,063 | 1,124 | 1,063 | 1,084 | +1.98% | 74,700 | 122億4920万 | -9.14% | 134.35 | 5.75 |
| 05/12 | 1,095 | 1,097 | 1,050 | 1,063 | -4.23% | 104,900 | 120億1190万 | -10.97% | 131.75 | 5.64 |
| 05/11 | 1,120 | 1,128 | 1,095 | 1,110 | -1.77% | 80,700 | 125億4300万 | -6.64% | 137.57 | 5.89 |
| 05/08 | 1,124 | 1,141 | 1,118 | 1,130 | -1.31% | 61,400 | 127億6900万 | -4.56% | 140.05 | 5.99 |
| 05/07 | 1,164 | 1,164 | 1,101 | 1,145 | -0.69% | 66,900 | 129億3850万 | -2.88% | 141.91 | 6.07 |
| 05/01 | 1,128 | 1,174 | 1,088 | 1,153 | +1.23% | 152,000 | 130億2890万 | -1.79% | 142.9 | 6.12 |
| 04/30 | 1,180 | 1,211 | 1,111 | 1,139 | -4.04% | 169,100 | 128億7070万 | -2.48% | 141.17 | 6.04 |
| 04/28 | 1,180 | 1,228 | 1,180 | 1,187 | -0.5% | 181,000 | 134億1310万 | +1.89% | 147.12 | 6.3 |
| 04/27 | 1,230 | 1,255 | 1,180 | 1,193 | -6.06% | 412,300 | 134億8090万 | +2.93% | 147.86 | 6.33 |
| 04/24 | 1,340 | 1,340 | 1,253 | 1,270 | -5.29% | 268,100 | 143億5100万 | +10.15% | 157.4 | 6.74 |
| 04/23 | 1,350 | 1,370 | 1,280 | 1,341 | -3.25% | 147,000 | 151億5330万 | +17.02% | 166.2 | 7.11 |
| 04/22 | 1,360 | 1,386 | 1,200 | 1,386 | +1.91% | 293,800 | 156億6180万 | +22.33% | 171.78 | 7.35 |
| 04/21 | 1,432 | 1,447 | 1,323 | 1,360 | -2.16% | 411,400 | 153億6800万 | +21.54% | 168.56 | 7.21 |
| 04/20 | 1,255 | 1,425 | 1,254 | 1,390 | +12.19% | 1,359,300 | 157億700万 | +25.68% | 172.28 | 7.37 |
| 04/17 | 1,151 | 1,250 | 1,151 | 1,239 | +6.99% | 365,500 | 140億70万 | +13.25% | 153.56 | 6.57 |
| 04/16 | 1,158 | 1,175 | 1,155 | 1,158 | -1.86% | 67,000 | 130億8540万 | +6.04% | 143.52 | 6.14 |
| 04/15 | 1,190 | 1,196 | 1,155 | 1,180 | -1.58% | 88,900 | 133億3400万 | +8.06% | 146.25 | 6.26 |
| 04/14 | 1,180 | 1,220 | 1,156 | 1,199 | -0.66% | 112,900 | 135億4870万 | +9.4% | 148.6 | 6.36 |
| 04/13 | 1,080 | 1,209 | 1,061 | 1,207 | +1.43% | 302,200 | 136億3910万 | +10.23% | 149.6 | 6.4 |
| 04/10 | 1,250 | 1,257 | 1,183 | 1,190 | +1.28% | 326,400 | 134億4700万 | +9.68% | 147.49 | 6.31 |
| 04/09 | 1,155 | 1,189 | 1,145 | 1,175 | +2.62% | 141,000 | 132億7750万 | +9.1% | 145.63 | 6.23 |
| 04/08 | 1,113 | 1,175 | 1,113 | 1,145 | +0.97% | 114,000 | 129億3850万 | +7.11% | 141.91 | 6.07 |
| 04/07 | 1,125 | 1,195 | 1,111 | 1,134 | -2.66% | 192,700 | 128億1420万 | +6.88% | 140.55 | 6.01 |
