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 | 605 | 617 | 572 | 578 | -7.52% | 1,556,300 | 83億2677万 | -5.09% | - | - |
08/28 | 610 | 625 | 604 | 625 | +19.05% | 521,700 | 90億387万 | +1.63% | - | - |
08/27 | 502 | 577 | 502 | 525 | +5.21% | 1,055,100 | 75億6325万 | -15.46% | - | - |
08/26 | 438 | 500 | 435 | 499 | +18.25% | 589,000 | 71億8869万 | -21.04% | - | - |
08/25 | 409 | 483 | 370 | 422 | -4.31% | 811,700 | 60億7941万 | -34.37% | - | - |
08/24 | 501 | 518 | 430 | 441 | -13.36% | 554,100 | 63億5313万 | -33.38% | - | - |
08/21 | 542 | 542 | 504 | 509 | -8.12% | 418,100 | 73億1900万 | -24.48% | - | - |
08/20 | 574 | 586 | 554 | 554 | -3.99% | 177,300 | 79億6607万 | -18.53% | - | - |
08/19 | 596 | 598 | 575 | 577 | -4.31% | 153,800 | 82億9679万 | -16.01% | - | - |
08/18 | 572 | 610 | 570 | 603 | +2.9% | 201,000 | 86億7065万 | -13.49% | - | - |
08/17 | 598 | 619 | 583 | 586 | -1.18% | 135,300 | 84億2620万 | -16.64% | - | - |
08/14 | 595 | 598 | 579 | 593 | -1.98% | 229,900 | 85億2686万 | -16.36% | - | - |
08/13 | 602 | 607 | 590 | 605 | -0.82% | 194,100 | 86億9941万 | -15.62% | - | - |
08/12 | 630 | 630 | 594 | 610 | -2.71% | 288,800 | 87億7130万 | -15.63% | - | - |
08/11 | 648 | 649 | 625 | 627 | +0.64% | 167,400 | 90億1575万 | -14.46% | - | - |
08/10 | 650 | 650 | 619 | 623 | -2.66% | 189,800 | 89億5823万 | -16.04% | - | - |
08/07 | 652 | 660 | 606 | 640 | -3.9% | 611,600 | 89億7868万 | -15.12% | - | - |
08/06 | 679 | 685 | 665 | 666 | -3.34% | 162,000 | 93億4344万 | -13.17% | - | - |
08/05 | 694 | 699 | 682 | 689 | +1.32% | 110,500 | 96億6611万 | -11.44% | - | - |
08/04 | 695 | 695 | 680 | 680 | -0.29% | 121,800 | 95億3985万 | -13.71% | - | - |
08/03 | 700 | 706 | 681 | 682 | -3.54% | 175,300 | 95億6790万 | -14.54% | - | - |
07/31 | 695 | 713 | 695 | 707 | 0% | 145,200 | 99億1863万 | -12.93% | - | - |
07/30 | 720 | 727 | 698 | 707 | -3.02% | 274,700 | 99億1863万 | -14.2% | - | - |
07/29 | 763 | 767 | 726 | 729 | -2.54% | 259,400 | 102億2728万 | -13.01% | - | - |
07/28 | 760 | 783 | 741 | 748 | +3.6% | 1,069,300 | 104億9383万 | -11.79% | - | - |
07/27 | 742 | 746 | 712 | 722 | -6.48% | 474,600 | 101億2907万 | -15.56% | - | - |
07/24 | 784 | 795 | 766 | 772 | -3.5% | 470,100 | 108億3053万 | -10.54% | - | - |
07/23 | 792 | 825 | 756 | 800 | +0.63% | 1,747,200 | 112億2335万 | -7.94% | - | - |
07/22 | 878 | 965 | 783 | 795 | -10.97% | 4,912,100 | 111億5320万 | -9.25% | - | - |
07/21 | 758 | 893 | 753 | 893 | +20.19% | 5,394,000 | 125億2806万 | +1.02% | - | - |
07/17 | 720 | 743 | 690 | 743 | +15.55% | 2,233,200 | 104億2369万 | -16.33% | - | - |
07/16 | 595 | 665 | 595 | 643 | -13.69% | 2,393,800 | 90億2077万 | -28.48% | - | - |
07/15 | 777 | 803 | 743 | 745 | -7.68% | 790,900 | 104億5174万 | -18.4% | - | - |
07/14 | 805 | 834 | 790 | 807 | +5.08% | 390,000 | 113億2155万 | -12.47% | - | - |
07/13 | 773 | 808 | 760 | 768 | +3.64% | 326,900 | 107億7442万 | -17.51% | - | - |
07/10 | 774 | 774 | 740 | 741 | -4.76% | 309,000 | 103億9563万 | -21.34% | - | - |
07/09 | 750 | 785 | 669 | 778 | +1.04% | 695,100 | 109億1471万 | -18.62% | - | - |
07/08 | 855 | 856 | 725 | 770 | -9.94% | 932,900 | 108億247万 | -20.54% | - | - |
07/07 | 865 | 879 | 848 | 855 | +0.59% | 338,300 | 119億9496万 | -12.58% | - | - |
07/06 | 901 | 912 | 842 | 850 | -8.11% | 583,500 | 119億2481万 | -13.71% | - | - |
07/03 | 942 | 955 | 919 | 925 | -3.04% | 360,700 | 129億7700万 | -6.94% | - | - |
07/02 | 948 | 998 | 945 | 954 | +0.63% | 690,900 | 133億8385万 | -4.7% | - | - |
07/01 | 925 | 1,029 | 918 | 948 | +2.27% | 920,100 | 132億9967万 | -5.86% | - | - |
06/30 | 940 | 949 | 924 | 927 | -1.8% | 264,300 | 130億506万 | -8.58% | - | - |
06/29 | 954 | 1,010 | 944 | 944 | -8.26% | 461,400 | 132億4355万 | -7.81% | - | - |
06/26 | 1,022 | 1,085 | 985 | 1,029 | +1.98% | 655,600 | 144億3603万 | -0.68% | - | - |
06/25 | 1,061 | 1,070 | 1,006 | 1,009 | -4% | 465,400 | 141億5545万 | -3.26% | - | - |
06/24 | 982 | 1,070 | 981 | 1,051 | +6.16% | 1,205,100 | 147億4468万 | -0.57% | - | - |
06/23 | 944 | 1,053 | 939 | 990 | +7.14% | 1,468,200 | 138億8890万 | -6.95% | - | - |
06/22 | 921 | 950 | 912 | 924 | +1.32% | 298,700 | 129億4449万 | -13.32% | - | - |
06/19 | 916 | 937 | 906 | 912 | 0% | 332,600 | 127億7638万 | -14.77% | - | - |
06/18 | 971 | 979 | 894 | 912 | -6.46% | 603,800 | 127億7638万 | -15.48% | - | - |
06/17 | 997 | 1,009 | 972 | 975 | -2.4% | 322,000 | 136億5896万 | -10.39% | - | - |
06/16 | 997 | 1,020 | 995 | 999 | -0.3% | 265,500 | 139億9518万 | -8.6% | - | - |
06/15 | 992 | 1,034 | 991 | 1,002 | -0.6% | 295,600 | 140億3721万 | -8.66% | - | - |
06/12 | 985 | 1,041 | 983 | 1,008 | +1.31% | 572,400 | 141億2126万 | -8.7% | - | - |
06/11 | 978 | 1,030 | 952 | 995 | +0.61% | 842,000 | 139億3914万 | -10.44% | - | - |
06/10 | 1,000 | 1,013 | 986 | 989 | -2.27% | 591,500 | 138億5509万 | -11.62% | - | - |
06/09 | 1,050 | 1,050 | 1,005 | 1,012 | -2.6% | 633,100 | 141億7730万 | -9.88% | - | - |
06/08 | 1,062 | 1,081 | 1,035 | 1,039 | -4.85% | 408,600 | 145億5555万 | -7.73% | - | - |
06/05 | 1,062 | 1,114 | 1,062 | 1,092 | -1.09% | 662,500 | 152億9803万 | -3.53% | - | - |
06/04 | 1,024 | 1,139 | 1,006 | 1,104 | +8.88% | 2,541,600 | 154億6614万 | -2.9% | - | - |
06/03 | 1,031 | 1,042 | 1,003 | 1,014 | -1.27% | 653,300 | 142億532万 | -11.05% | - | - |
06/02 | 1,100 | 1,101 | 1,017 | 1,027 | -4.11% | 811,200 | 143億8744万 | -10.62% | - | - |
06/01 | 1,064 | 1,090 | 1,051 | 1,071 | -2.81% | 686,100 | 150億384万 | -7.91% | - | - |
05/29 | 1,120 | 1,129 | 1,059 | 1,102 | -0.63% | 778,400 | 154億6017万 | -6.37% | - | - |
05/28 | 1,112 | 1,154 | 1,096 | 1,109 | -0.27% | 631,100 | 155億5837万 | -5.86% | - | - |
05/27 | 1,153 | 1,165 | 1,100 | 1,112 | -5.04% | 988,300 | 156億46万 | -5.2% | - | - |
05/26 | 1,250 | 1,265 | 1,165 | 1,171 | -5.94% | 1,314,700 | 164億2818万 | -0.09% | - | - |
05/25 | 1,240 | 1,295 | 1,228 | 1,245 | +1.8% | 2,244,900 | 174億6634万 | +6.41% | - | - |
05/22 | 1,317 | 1,418 | 1,206 | 1,223 | -8.66% | 7,039,300 | 171億5770万 | +5.16% | - | - |
05/21 | 1,335 | 1,443 | 1,237 | 1,339 | +9.04% | 10,393,100 | 187億5094万 | +15.93% | - | - |
05/20 | 1,038 | 1,338 | 1,018 | 1,228 | +16.4% | 8,124,600 | 171億9653万 | +8.1% | - | - |
05/19 | 1,020 | 1,080 | 980 | 1,055 | +2.73% | 1,042,400 | 147億7389万 | -5.8% | - | - |
05/18 | 1,116 | 1,120 | 1,018 | 1,027 | -8.06% | 919,700 | 143億8179万 | -7.48% | - | - |
05/15 | 1,142 | 1,169 | 1,116 | 1,117 | -2.1% | 628,200 | 156億4212万 | +1.45% | - | - |
05/14 | 1,110 | 1,198 | 1,089 | 1,141 | +2.79% | 1,588,400 | 159億7821万 | +5.16% | - | - |
05/13 | 1,109 | 1,132 | 1,074 | 1,110 | +2.02% | 1,207,700 | 155億4409万 | +3.84% | - | - |
05/12 | 1,210 | 1,211 | 1,078 | 1,088 | -8.34% | 1,612,800 | 152億3601万 | +3.03% | - | - |
05/11 | 1,165 | 1,223 | 1,161 | 1,187 | +1.28% | 1,119,300 | 166億2238万 | +13.59% | - | - |
05/08 | 1,193 | 1,245 | 1,165 | 1,172 | -1.76% | 2,159,000 | 164億1232万 | +13.79% | - | - |
05/07 | 1,100 | 1,255 | 1,100 | 1,193 | +8.85% | 3,557,800 | 167億640万 | +17.31% | - | - |
05/01 | 1,084 | 1,227 | 1,084 | 1,096 | +0.09% | 2,204,200 | 153億4804万 | +9.38% | - | - |
04/30 | 1,146 | 1,160 | 1,073 | 1,095 | -6.57% | 1,432,100 | 153億3404万 | +10.49% | - | - |
04/28 | 1,212 | 1,220 | 1,166 | 1,172 | -3.93% | 933,200 | 164億1232万 | +19.11% | - | - |
04/27 | 1,176 | 1,254 | 1,148 | 1,220 | +2.01% | 2,147,500 | 170億8450万 | +25.13% | - | - |
04/24 | 1,258 | 1,288 | 1,172 | 1,196 | -3.39% | 2,194,500 | 167億4841万 | +24.97% | - | - |
04/23 | 1,333 | 1,385 | 1,215 | 1,238 | -9.17% | 3,466,600 | 173億3657万 | +31.56% | - | - |
04/22 | 1,370 | 1,535 | 1,290 | 1,363 | -4.69% | 12,216,600 | 190億8703万 | +47.67% | - | - |
04/21 | 1,280 | 1,430 | 1,207 | 1,430 | +26.55% | 15,250,800 | 200億1956万 | +58.89% | - | - |
04/20 | 1,130 | 1,130 | 1,130 | 1,130 | +15.31% | 188,700 | 158億1965万 | +29.29% | - | - |
04/17 | 1,030 | 1,056 | 967 | 980 | -9.68% | 1,457,900 | 137億1969万 | +13.82% | - | - |
04/16 | 1,148 | 1,165 | 1,062 | 1,085 | -2.95% | 2,018,000 | 151億8966万 | +26.46% | - | - |
04/15 | 1,101 | 1,199 | 1,060 | 1,118 | +3.71% | 4,355,900 | 156億5165万 | +31.68% | - | - |
04/14 | 1,080 | 1,280 | 1,012 | 1,078 | +5.69% | 11,541,000 | 150億9166万 | +28.03% | - | - |
04/13 | 834 | 1,020 | 822 | 1,020 | +17.24% | 5,465,000 | 142億7968万 | +22.01% | - | - |
04/10 | 815 | 888 | 805 | 870 | +7.81% | 2,017,400 | 121億7973万 | +4.19% | - | - |
04/09 | 816 | 845 | 800 | 807 | -1.1% | 642,700 | 112億9775万 | -4.5% | - | - |
04/08 | 780 | 847 | 758 | 816 | +2.13% | 1,478,500 | 114億2374万 | -5.56% | - | - |
04/07 | 738 | 819 | 734 | 799 | +10.06% | 1,686,600 | 111億8575万 | -9.72% | - | - |