株価チャート
2015/05/28～2015/10/21
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 |
| 10/21 | 1,011 | 1,043 | 1,008 | 1,038 | +1.76% | 183,000 | 1376億4349万 | +5.06% | 12.47 | 1.1 |
| 10/20 | 1,028 | 1,028 | 1,011 | 1,020 | +0.29% | 100,000 | 1352億5661万 | +3.45% | 12.26 | 1.09 |
| 10/19 | 1,025 | 1,030 | 1,008 | 1,017 | -0.97% | 116,800 | 1348億5880万 | +3.04% | 12.22 | 1.08 |
| 10/16 | 1,033 | 1,055 | 1,024 | 1,027 | +0.59% | 256,100 | 1361億8484万 | +4.26% | 12.34 | 1.09 |
| 10/15 | 1,002 | 1,035 | 998 | 1,021 | +1.69% | 244,100 | 1353億8921万 | +3.87% | 12.27 | 1.09 |
| 10/14 | 1,010 | 1,016 | 992 | 1,004 | -1.76% | 197,600 | 1331億3494万 | +2.34% | 12.06 | 1.07 |
| 10/13 | 1,030 | 1,049 | 1,013 | 1,022 | +2.2% | 446,900 | 1355億2182万 | +4.29% | 12.28 | 1.09 |
| 10/09 | 985 | 1,005 | 979 | 1,000 | +3.09% | 312,500 | 1326億452万 | +2.15% | 12.02 | 1.06 |
| 10/08 | 959 | 976 | 951 | 970 | +0.94% | 202,700 | 1286億2638万 | -0.92% | 11.65 | 1.03 |
| 10/07 | 957 | 966 | 948 | 961 | +1.48% | 255,200 | 1274億3294万 | -2.14% | 11.55 | 1.02 |
| 10/06 | 961 | 968 | 943 | 947 | -0.84% | 373,100 | 1255億7648万 | -3.96% | 11.38 | 1.01 |
| 10/05 | 990 | 993 | 952 | 955 | -3.44% | 624,500 | 1266億3732万 | -3.44% | 11.47 | 1.02 |
| 10/02 | 981 | 1,001 | 972 | 989 | -0.2% | 186,700 | 1311億4587万 | -0.3% | 11.88 | 1.05 |
| 10/01 | 986 | 1,012 | 977 | 991 | +1.75% | 304,200 | 1314億1108万 | 0% | 11.91 | 1.05 |
| 09/30 | 949 | 988 | 949 | 974 | +4.51% | 230,800 | 1291億5680万 | -1.91% | 11.7 | 1.04 |
| 09/29 | 947 | 958 | 930 | 932 | -2.51% | 340,500 | 1235億8741万 | -6.61% | 11.2 | 0.99 |
| 09/28 | 957 | 976 | 950 | 956 | -1.75% | 369,500 | 1267億6992万 | -5.06% | 11.49 | 1.02 |
| 09/25 | 939 | 981 | 939 | 973 | +4.4% | 315,800 | 1290億2420万 | -4.04% | 11.69 | 1.04 |
| 09/24 | 942 | 943 | 913 | 932 | -4.12% | 358,600 | 1235億8741万 | -8.81% | 11.2 | 0.99 |
| 09/18 | 992 | 992 | 966 | 972 | -3.95% | 203,200 | 1288億9159万 | -5.81% | 11.68 | 1.03 |
| 09/17 | 1,002 | 1,024 | 996 | 1,012 | +2.33% | 175,800 | 1341億9577万 | -2.5% | 12.16 | 1.08 |
| 09/16 | 1,002 | 1,002 | 980 | 989 | -0.8% | 155,800 | 1311億4587万 | -5.27% | 11.88 | 1.05 |
| 09/15 | 1,003 | 1,017 | 996 | 997 | +0.3% | 159,900 | 1322億671万 | -5.14% | 11.98 | 1.06 |
| 09/14 | 1,020 | 1,028 | 993 | 994 | -1% | 143,800 | 1318億889万 | -5.87% | 11.94 | 1.06 |
| 09/11 | 1,002 | 1,020 | 1,000 | 1,004 | +0.2% | 289,900 | 1331億3494万 | -5.37% | 12.06 | 1.07 |
| 09/10 | 994 | 1,010 | 984 | 1,002 | -2.62% | 411,400 | 1328億6973万 | -6.09% | 12.04 | 1.07 |
| 09/09 | 995 | 1,029 | 987 | 1,029 | +6.63% | 270,300 | 1364億5005万 | -4.01% | 12.36 | 1.1 |
| 09/08 | 976 | 989 | 964 | 965 | -1.03% | 186,300 | 1279億6336万 | -10.4% | 11.59 | 1.03 |
| 09/07 | 959 | 989 | 951 | 975 | +0.72% | 181,700 | 1292億8941万 | -9.97% | 11.71 | 1.04 |
| 09/04 | 1,000 | 1,004 | 960 | 968 | -2.81% | 270,800 | 1283億6117万 | -11.11% | 11.63 | 1.03 |
| 09/03 | 1,001 | 1,019 | 993 | 996 | +0.1% | 179,000 | 1320億7410万 | -9.12% | 11.97 | 1.06 |
| 09/02 | 995 | 1,010 | 985 | 995 | -0.6% | 295,900 | 1319億4150万 | -9.71% | 11.96 | 1.06 |
| 09/01 | 1,029 | 1,059 | 1,001 | 1,001 | -3.1% | 215,800 | 1327億3712万 | -9.66% | 12.03 | 1.07 |
| 08/31 | 1,040 | 1,051 | 1,023 | 1,033 | -2.64% | 291,500 | 1369億8047万 | -7.27% | 12.41 | 1.1 |
| 08/28 | 1,052 | 1,067 | 1,048 | 1,061 | +3.82% | 196,600 | 1406億9339万 | -5.1% | 12.75 | 1.13 |
| 08/27 | 1,054 | 1,086 | 1,019 | 1,022 | -1.73% | 273,500 | 1355億2182万 | -8.91% | 12.28 | 1.09 |
| 08/26 | 1,011 | 1,071 | 1,001 | 1,040 | +6.78% | 442,600 | 1379億870万 | -7.8% | 12.5 | 1.11 |
| 08/25 | 995 | 1,021 | 974 | 974 | -6.08% | 313,600 | 1291億5680万 | -14.03% | 11.7 | 1.04 |
| 08/24 | 1,070 | 1,087 | 1,036 | 1,037 | -5.9% | 235,600 | 1375億1089万 | -9.19% | 12.46 | 1.1 |
| 08/21 | 1,101 | 1,114 | 1,095 | 1,102 | -3.16% | 254,600 | 1461億3018万 | -4.01% | 13.24 | 1.17 |
| 08/20 | 1,134 | 1,150 | 1,130 | 1,138 | -0.35% | 285,200 | 1509億394万 | -1.13% | 13.67 | 1.21 |
| 08/19 | 1,162 | 1,168 | 1,139 | 1,142 | -2.39% | 209,300 | 1514億3436万 | -0.87% | 13.72 | 1.22 |
| 08/18 | 1,175 | 1,182 | 1,162 | 1,170 | 0% | 178,400 | 1551億4729万 | +1.47% | 14.06 | 1.25 |
| 08/17 | 1,153 | 1,190 | 1,150 | 1,170 | +2.09% | 310,600 | 1551億4729万 | +1.56% | 14.06 | 1.25 |
| 08/14 | 1,156 | 1,156 | 1,136 | 1,146 | -0.95% | 184,500 | 1519億6478万 | -0.52% | 13.77 | 1.22 |
| 08/13 | 1,140 | 1,160 | 1,132 | 1,157 | +0.87% | 214,700 | 1534億2343万 | +0.43% | 13.9 | 1.23 |
| 08/12 | 1,133 | 1,156 | 1,133 | 1,147 | +0.53% | 223,200 | 1520億9738万 | -0.61% | 13.78 | 1.22 |
| 08/11 | 1,124 | 1,149 | 1,124 | 1,141 | +2.42% | 364,100 | 1513億176万 | -1.38% | 13.71 | 1.21 |
| 08/10 | 1,151 | 1,174 | 1,100 | 1,114 | -3.05% | 347,800 | 1477億2143万 | -3.97% | 13.38 | 1.19 |
| 08/07 | 1,125 | 1,167 | 1,125 | 1,149 | +1.23% | 276,700 | 1523億6259万 | -1.37% | 13.81 | 1.22 |
| 08/06 | 1,140 | 1,165 | 1,126 | 1,135 | -0.44% | 317,800 | 1505億613万 | -2.91% | 13.64 | 1.21 |
| 08/05 | 1,110 | 1,154 | 1,110 | 1,140 | +2.43% | 207,000 | 1511億6915万 | -2.81% | 13.7 | 1.21 |
| 08/04 | 1,130 | 1,132 | 1,103 | 1,113 | -1.94% | 244,400 | 1475億8883万 | -5.44% | 13.37 | 1.18 |
| 08/03 | 1,150 | 1,161 | 1,126 | 1,135 | -1.3% | 110,500 | 1505億613万 | -3.98% | 13.64 | 1.21 |
| 07/31 | 1,151 | 1,158 | 1,140 | 1,150 | 0% | 140,600 | 1524億9520万 | -3.2% | 13.82 | 1.22 |
| 07/30 | 1,137 | 1,161 | 1,137 | 1,150 | +1.59% | 136,300 | 1524億9520万 | -3.69% | 13.82 | 1.22 |
| 07/29 | 1,142 | 1,143 | 1,122 | 1,132 | -0.7% | 121,400 | 1501億832万 | -5.59% | 13.6 | 1.21 |
| 07/28 | 1,123 | 1,149 | 1,120 | 1,140 | +0.53% | 259,900 | 1511億6915万 | -5.39% | 13.7 | 1.21 |
| 07/27 | 1,166 | 1,166 | 1,132 | 1,134 | -2.83% | 161,500 | 1503億7353万 | -6.28% | 13.63 | 1.21 |
| 07/24 | 1,184 | 1,187 | 1,165 | 1,167 | -1.35% | 131,500 | 1547億4947万 | -3.79% | 14.02 | 1.24 |
| 07/23 | 1,170 | 1,186 | 1,165 | 1,183 | +1.55% | 142,000 | 1568億7115万 | -2.79% | 14.21 | 1.26 |
| 07/22 | 1,176 | 1,178 | 1,163 | 1,165 | -1.94% | 198,700 | 1544億8427万 | -4.51% | 14 | 1.24 |
| 07/21 | 1,190 | 1,193 | 1,176 | 1,188 | +0.25% | 134,100 | 1575億3417万 | -3.02% | 14.27 | 1.26 |
| 07/17 | 1,186 | 1,194 | 1,180 | 1,185 | +0.68% | 122,000 | 1571億3636万 | -3.66% | 14.24 | 1.26 |
| 07/16 | 1,176 | 1,181 | 1,158 | 1,177 | +1.12% | 265,500 | 1560億7552万 | -4.7% | 14.14 | 1.25 |
| 07/15 | 1,186 | 1,189 | 1,157 | 1,164 | -0.77% | 242,500 | 1543億5166万 | -6.2% | 13.99 | 1.24 |
| 07/14 | 1,170 | 1,181 | 1,166 | 1,173 | +1.73% | 211,400 | 1555億4510万 | -5.86% | 14.09 | 1.25 |
| 07/13 | 1,166 | 1,174 | 1,151 | 1,153 | +0.09% | 206,200 | 1528億9301万 | -7.83% | 13.85 | 1.23 |
| 07/10 | 1,170 | 1,170 | 1,146 | 1,152 | -1.29% | 265,200 | 1527億6041万 | -8.43% | 13.84 | 1.23 |
| 07/09 | 1,182 | 1,185 | 1,142 | 1,167 | -1.6% | 259,800 | 1547億4947万 | -7.67% | 14.02 | 1.24 |
| 07/08 | 1,226 | 1,226 | 1,186 | 1,186 | -3.97% | 218,500 | 1572億6896万 | -6.54% | 14.25 | 1.26 |
| 07/07 | 1,240 | 1,249 | 1,232 | 1,235 | +1.48% | 117,200 | 1637億6658万 | -3.06% | 14.84 | 1.31 |
| 07/06 | 1,221 | 1,230 | 1,212 | 1,217 | -2.17% | 124,600 | 1613億7970万 | -4.7% | 14.62 | 1.3 |
| 07/03 | 1,256 | 1,262 | 1,241 | 1,244 | -0.24% | 70,500 | 1649億6002万 | -3.04% | 14.95 | 1.32 |
| 07/02 | 1,240 | 1,254 | 1,240 | 1,247 | +1.22% | 119,700 | 1653億5784万 | -3.18% | 14.98 | 1.33 |
| 07/01 | 1,243 | 1,250 | 1,230 | 1,232 | -0.88% | 150,400 | 1633億6877万 | -4.64% | 14.8 | 1.31 |
| 06/30 | 1,242 | 1,250 | 1,237 | 1,243 | 0% | 212,400 | 1648億2742万 | -4.24% | 14.93 | 1.32 |
| 06/29 | 1,245 | 1,263 | 1,242 | 1,243 | -3.12% | 205,600 | 1648億2742万 | -4.68% | 14.93 | 1.32 |
| 06/26 | 1,285 | 1,287 | 1,268 | 1,283 | +0.23% | 135,000 | 1701億3160万 | -2.06% | 15.42 | 1.37 |
| 06/25 | 1,290 | 1,290 | 1,275 | 1,280 | -0.7% | 147,400 | 1697億3379万 | -2.74% | 15.38 | 1.36 |
| 06/24 | 1,285 | 1,301 | 1,276 | 1,289 | +0.78% | 183,700 | 1709億2723万 | -2.57% | 15.49 | 1.37 |
| 06/23 | 1,268 | 1,282 | 1,258 | 1,279 | +1.35% | 237,300 | 1696億118万 | -3.69% | 15.37 | 1.36 |
| 06/22 | 1,243 | 1,266 | 1,242 | 1,262 | +3.36% | 164,100 | 1673億4690万 | -5.33% | 15.16 | 1.34 |
| 06/19 | 1,252 | 1,268 | 1,216 | 1,221 | -2.48% | 667,200 | 1619億1012万 | -8.81% | 14.67 | 1.3 |
| 06/18 | 1,258 | 1,267 | 1,252 | 1,252 | -1.11% | 157,600 | 1660億2086万 | -6.98% | 15.04 | 1.33 |
| 06/17 | 1,295 | 1,296 | 1,261 | 1,266 | -2.47% | 296,900 | 1678億7732万 | -6.29% | 15.21 | 1.35 |
| 06/16 | 1,308 | 1,310 | 1,295 | 1,298 | -0.99% | 131,900 | 1721億2067万 | -4.21% | 15.6 | 1.38 |
| 06/15 | 1,301 | 1,313 | 1,297 | 1,311 | 0% | 174,100 | 1738億4453万 | -3.53% | 15.75 | 1.4 |
| 06/12 | 1,320 | 1,320 | 1,301 | 1,311 | -0.08% | 357,800 | 1738億4453万 | -3.74% | 15.75 | 1.4 |
| 06/11 | 1,311 | 1,317 | 1,304 | 1,312 | +0.92% | 183,400 | 1739億7713万 | -3.88% | 15.76 | 1.4 |
| 06/10 | 1,296 | 1,311 | 1,294 | 1,300 | +0.46% | 256,900 | 1723億8588万 | -4.97% | 15.62 | 1.38 |
| 06/09 | 1,310 | 1,317 | 1,290 | 1,294 | -1.67% | 272,200 | 1715億9025万 | -5.48% | 15.55 | 1.38 |
| 06/08 | 1,312 | 1,318 | 1,309 | 1,316 | +0.3% | 98,600 | 1745億755万 | -4.08% | 15.81 | 1.4 |
| 06/05 | 1,300 | 1,321 | 1,293 | 1,312 | +1% | 282,000 | 1739億7713万 | -4.65% | 15.76 | 1.4 |
| 06/04 | 1,308 | 1,311 | 1,298 | 1,299 | -0.76% | 183,500 | 1722億5327万 | -5.87% | 15.61 | 1.38 |
| 06/03 | 1,309 | 1,321 | 1,292 | 1,309 | -0.61% | 312,500 | 1735億7932万 | -5.42% | 15.73 | 1.39 |
| 06/02 | 1,357 | 1,357 | 1,298 | 1,317 | -2.88% | 503,400 | 1746億4015万 | -5.12% | 15.82 | 1.4 |
| 06/01 | 1,330 | 1,361 | 1,328 | 1,356 | -0.15% | 138,100 | 1798億1173万 | -2.66% | 16.29 | 1.44 |
| 05/29 | 1,365 | 1,388 | 1,357 | 1,358 | -0.8% | 152,600 | 1800億7694万 | -2.72% | 16.32 | 1.45 |
| 05/28 | 1,376 | 1,393 | 1,366 | 1,369 | -0.07% | 124,700 | 1815億3559万 | -2.07% | 16.45 | 1.46 |
