株価チャート
2015/04/03～2015/08/27
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 |
| 08/27 | 7,800 | 7,830 | 7,540 | 7,600 | -0.39% | 404,900 | 2900億6150万 | -2.75% | 16.33 | 2.19 |
| 08/26 | 7,390 | 7,660 | 7,380 | 7,630 | +3.25% | 378,900 | 2912億648万 | -2.24% | 16.4 | 2.2 |
| 08/25 | 7,220 | 7,720 | 7,100 | 7,390 | -2.51% | 557,500 | 2820億4665万 | -5.06% | 15.88 | 2.13 |
| 08/24 | 7,710 | 7,860 | 7,570 | 7,580 | -5.01% | 462,800 | 2892億9818万 | -2.52% | 16.29 | 2.19 |
| 08/21 | 7,900 | 8,030 | 7,900 | 7,980 | -2.09% | 290,300 | 3043億9700万 | +2.84% | 17.14 | 2.3 |
| 08/20 | 8,200 | 8,250 | 8,150 | 8,150 | -1.33% | 233,300 | 3108億8165万 | +5.43% | 17.5 | 2.35 |
| 08/19 | 8,380 | 8,420 | 8,190 | 8,260 | -1.67% | 376,200 | 3150億7760万 | +7.37% | 17.74 | 2.38 |
| 08/18 | 8,300 | 8,470 | 8,200 | 8,400 | +2.19% | 494,900 | 3204億1789万 | +9.85% | 18.04 | 2.42 |
| 08/17 | 8,120 | 8,240 | 8,100 | 8,220 | +1.61% | 258,200 | 3135億5180万 | +8.24% | 17.65 | 2.37 |
| 08/14 | 7,970 | 8,120 | 7,950 | 8,090 | +1.13% | 200,300 | 3085億9295万 | +7.28% | 17.37 | 2.33 |
| 08/13 | 8,080 | 8,080 | 7,930 | 8,000 | +0.25% | 236,200 | 3051億5990万 | +6.72% | 17.18 | 2.31 |
| 08/12 | 7,980 | 7,990 | 7,860 | 7,980 | -1.24% | 231,900 | 3043億9700万 | +7% | 17.14 | 2.3 |
| 08/11 | 8,150 | 8,190 | 7,950 | 8,080 | +0.25% | 361,200 | 3082億1150万 | +8.78% | 17.35 | 2.33 |
| 08/10 | 7,850 | 8,080 | 7,850 | 8,060 | +1.51% | 314,600 | 3074億4860万 | +9.07% | 17.31 | 2.32 |
| 08/07 | 8,000 | 8,240 | 7,770 | 7,940 | +1.79% | 576,700 | 3028億7120万 | +7.95% | 17.05 | 2.29 |
| 08/06 | 7,940 | 7,950 | 7,770 | 7,800 | -1.39% | 238,600 | 2975億3090万 | +6.43% | 16.75 | 2.25 |
| 08/05 | 7,920 | 7,940 | 7,790 | 7,910 | -0.38% | 408,100 | 3017億2685万 | +8.28% | 16.99 | 2.28 |
| 08/04 | 7,770 | 7,960 | 7,750 | 7,940 | +2.72% | 426,400 | 3028億7120万 | +9.16% | 17.05 | 2.29 |
| 08/03 | 7,580 | 7,750 | 7,580 | 7,730 | +1.84% | 330,600 | 2948億6075万 | +6.77% | 16.6 | 2.23 |
| 07/31 | 7,490 | 7,590 | 7,470 | 7,590 | +1.34% | 250,300 | 2895億2045万 | +5.11% | 16.3 | 2.19 |
| 07/30 | 7,550 | 7,560 | 7,440 | 7,490 | +0.13% | 333,100 | 2857億596万 | +3.96% | 16.09 | 2.16 |
| 07/29 | 7,430 | 7,510 | 7,400 | 7,480 | +1.36% | 286,700 | 2853億2451万 | +3.95% | 16.06 | 2.16 |
| 07/28 | 7,210 | 7,420 | 7,210 | 7,380 | +0.82% | 209,400 | 2815億1001万 | +2.66% | 15.85 | 2.13 |
| 07/27 | 7,390 | 7,450 | 7,280 | 7,320 | -0.81% | 273,300 | 2792億2131万 | +1.98% | 15.72 | 2.11 |
| 07/24 | 7,350 | 7,470 | 7,330 | 7,380 | +0.41% | 269,700 | 2815億1001万 | +3.02% | 15.85 | 2.13 |
| 07/23 | 7,130 | 7,350 | 7,120 | 7,350 | +3.52% | 353,600 | 2803億6566万 | +2.83% | 15.79 | 2.12 |
| 07/22 | 7,130 | 7,170 | 7,100 | 7,100 | -1.11% | 118,200 | 2708億2941万 | -0.48% | 15.25 | 2.05 |
| 07/21 | 7,190 | 7,220 | 7,130 | 7,180 | -0.14% | 159,400 | 2738億4654万 | +0.67% | 15.42 | 2.07 |
| 07/17 | 7,210 | 7,210 | 7,160 | 7,190 | -0.69% | 101,400 | 2742億2795万 | +0.87% | 15.44 | 2.07 |
| 07/16 | 7,250 | 7,280 | 7,220 | 7,240 | +0.28% | 141,700 | 2761億3496万 | +1.63% | 15.55 | 2.09 |
| 07/15 | 7,120 | 7,230 | 7,120 | 7,220 | +1.55% | 153,400 | 2753億7215万 | +1.43% | 15.5 | 2.08 |
| 07/14 | 7,150 | 7,160 | 7,080 | 7,110 | +0.57% | 118,200 | 2711億7673万 | +0.03% | 15.27 | 2.05 |
| 07/13 | 7,000 | 7,130 | 6,980 | 7,070 | +2.46% | 184,100 | 2696億5112万 | -0.46% | 15.18 | 2.04 |
| 07/10 | 6,990 | 7,060 | 6,900 | 6,900 | -0.86% | 236,600 | 2631億6729万 | -2.87% | 14.82 | 1.99 |
| 07/09 | 6,910 | 6,980 | 6,710 | 6,960 | -1.14% | 326,500 | 2654億5570万 | -2.16% | 14.95 | 2.01 |
| 07/08 | 7,290 | 7,290 | 7,040 | 7,040 | -2.63% | 375,800 | 2685億692万 | -1.17% | 15.12 | 2.03 |
| 07/07 | 7,240 | 7,240 | 7,160 | 7,230 | +1.26% | 111,200 | 2757億5355万 | +1.43% | 15.53 | 2.08 |
| 07/06 | 7,070 | 7,190 | 7,070 | 7,140 | -0.7% | 181,600 | 2723億2094万 | +0.15% | 15.33 | 2.06 |
| 07/03 | 7,220 | 7,220 | 7,160 | 7,190 | -1.24% | 130,700 | 2742億2795万 | +0.84% | 15.44 | 2.07 |
| 07/02 | 7,240 | 7,290 | 7,230 | 7,280 | +1.11% | 141,900 | 2776億6056万 | +2.12% | 15.63 | 2.1 |
| 07/01 | 7,140 | 7,220 | 7,070 | 7,200 | +0.98% | 275,600 | 2746億935万 | +1.07% | 15.46 | 2.07 |
| 06/30 | 7,100 | 7,210 | 7,080 | 7,130 | +0.42% | 182,100 | 2719億7376万 | +0.11% | 15.31 | 2.05 |
| 06/29 | 7,030 | 7,160 | 7,000 | 7,100 | -2.07% | 226,300 | 2708億2941万 | -0.34% | 15.25 | 2.05 |
| 06/26 | 7,190 | 7,260 | 7,170 | 7,250 | +0.83% | 155,200 | 2765億5116万 | +1.7% | 15.57 | 2.09 |
| 06/25 | 7,260 | 7,260 | 7,180 | 7,190 | -1.24% | 114,400 | 2742億6246万 | +0.93% | 15.44 | 2.07 |
| 06/24 | 7,300 | 7,320 | 7,230 | 7,280 | -0.27% | 279,400 | 2776億9551万 | +2.33% | 15.64 | 2.1 |
| 06/23 | 7,190 | 7,300 | 7,170 | 7,300 | +2.67% | 371,500 | 2784億5841万 | +2.82% | 15.68 | 2.1 |
| 06/22 | 6,980 | 7,120 | 6,920 | 7,110 | +2.16% | 199,900 | 2711億6536万 | +0.4% | 15.24 | 2.05 |
| 06/19 | 7,020 | 7,020 | 6,900 | 6,960 | -0.14% | 257,100 | 2654億4457万 | -1.5% | 14.92 | 2 |
| 06/18 | 6,960 | 7,010 | 6,870 | 6,970 | -0.43% | 227,300 | 2658億2595万 | -1.09% | 14.94 | 2.01 |
| 06/17 | 7,040 | 7,070 | 6,970 | 7,000 | -0.85% | 220,000 | 2669億7011万 | -0.53% | 15.01 | 2.01 |
| 06/16 | 7,080 | 7,100 | 7,030 | 7,060 | -0.42% | 127,700 | 2692億5843万 | +0.46% | 15.14 | 2.03 |
| 06/15 | 7,040 | 7,090 | 7,020 | 7,090 | +0.28% | 124,900 | 2704億258万 | +1.11% | 15.2 | 2.04 |
| 06/12 | 7,130 | 7,170 | 7,030 | 7,070 | -0.28% | 298,600 | 2696億3981万 | +1% | 15.16 | 2.03 |
| 06/11 | 7,020 | 7,110 | 7,020 | 7,090 | +1.72% | 254,700 | 2704億258万 | +1.47% | 15.2 | 2.04 |
| 06/10 | 7,000 | 7,000 | 6,890 | 6,970 | -0.29% | 217,000 | 2658億2595万 | -0.06% | 14.94 | 2.01 |
| 06/09 | 7,050 | 7,060 | 6,980 | 6,990 | -1.55% | 267,300 | 2665億8873万 | +0.32% | 14.99 | 2.01 |
| 06/08 | 7,150 | 7,150 | 7,080 | 7,100 | -0.7% | 153,800 | 2707億8397万 | +1.98% | 15.22 | 2.04 |
| 06/05 | 7,190 | 7,190 | 7,110 | 7,150 | -0.42% | 172,100 | 2726億9090万 | +2.79% | 15.33 | 2.06 |
| 06/04 | 7,220 | 7,230 | 7,150 | 7,180 | 0% | 337,500 | 2738億3506万 | +3.34% | 15.39 | 2.07 |
| 06/03 | 7,200 | 7,230 | 7,150 | 7,180 | -0.83% | 340,800 | 2738億3506万 | +3.43% | 15.39 | 2.07 |
| 06/02 | 7,220 | 7,260 | 7,180 | 7,240 | +0.98% | 428,900 | 2761億2337万 | +4.47% | 15.52 | 2.08 |
| 06/01 | 7,100 | 7,190 | 7,030 | 7,170 | 0% | 389,900 | 2734億5367万 | +3.67% | 15.37 | 2.06 |
| 05/29 | 7,180 | 7,230 | 7,130 | 7,170 | +0.42% | 370,600 | 2734億5367万 | +3.85% | 15.37 | 2.06 |
| 05/28 | 7,210 | 7,210 | 7,120 | 7,140 | -0.42% | 336,000 | 2723億951万 | +3.63% | 15.31 | 2.05 |
| 05/27 | 7,160 | 7,180 | 7,100 | 7,170 | 0% | 326,700 | 2734億5367万 | +4.22% | 15.37 | 2.06 |
| 05/26 | 7,270 | 7,280 | 7,140 | 7,170 | -0.83% | 215,300 | 2734億5367万 | +4.41% | 15.37 | 2.06 |
| 05/25 | 7,260 | 7,280 | 7,160 | 7,230 | +1.54% | 492,000 | 2757億4199万 | +5.52% | 15.5 | 2.08 |
| 05/22 | 7,070 | 7,240 | 7,050 | 7,120 | +2.74% | 785,500 | 2715億4674万 | +4.08% | 15.27 | 2.05 |
| 05/21 | 6,980 | 6,990 | 6,870 | 6,930 | -0.14% | 230,700 | 2642億9348万 | +1.39% | 14.86 | 1.99 |
| 05/20 | 6,920 | 6,970 | 6,890 | 6,940 | +1.31% | 255,000 | 2646億7486万 | +1.52% | 14.88 | 2 |
| 05/19 | 6,800 | 6,880 | 6,740 | 6,850 | +2.24% | 332,600 | 2612億4247万 | +0.2% | 14.69 | 1.97 |
| 05/18 | 6,650 | 6,760 | 6,610 | 6,700 | +3.08% | 404,900 | 2555億2183万 | -2.03% | 14.37 | 1.93 |
| 05/15 | 6,600 | 6,600 | 6,400 | 6,500 | -3.27% | 590,800 | 2478億9432万 | -5.11% | 13.94 | 1.87 |
| 05/14 | 6,750 | 6,750 | 6,690 | 6,720 | -0.59% | 120,600 | 2562億8459万 | -2.15% | 14.41 | 1.93 |
| 05/13 | 6,690 | 6,760 | 6,660 | 6,760 | +1.35% | 162,100 | 2578億1009万 | -1.72% | 14.49 | 1.94 |
| 05/12 | 6,740 | 6,840 | 6,650 | 6,670 | -1.62% | 238,600 | 2543億7771万 | -3.15% | 14.3 | 1.92 |
| 05/11 | 6,860 | 6,860 | 6,760 | 6,780 | +0.3% | 133,800 | 2585億7284万 | -1.72% | 14.54 | 1.95 |
| 05/08 | 6,730 | 6,820 | 6,730 | 6,760 | -0.15% | 112,000 | 2578億1009万 | -2.2% | 14.49 | 1.94 |
| 05/07 | 6,750 | 6,770 | 6,690 | 6,770 | -0.73% | 179,400 | 2581億9147万 | -2.29% | 14.52 | 1.95 |
| 05/01 | 6,820 | 6,830 | 6,720 | 6,820 | -0.29% | 200,500 | 2600億9835万 | -1.74% | 14.62 | 1.96 |
| 04/30 | 6,960 | 6,970 | 6,810 | 6,840 | -1.3% | 336,800 | 2608億6110万 | -1.67% | 14.67 | 1.97 |
| 04/28 | 7,000 | 7,010 | 6,920 | 6,930 | -0.57% | 178,200 | 2642億9348万 | -0.66% | 14.86 | 1.99 |
| 04/27 | 7,010 | 7,020 | 6,930 | 6,970 | -0.57% | 193,600 | 2658億1898万 | -0.33% | 14.94 | 2 |
| 04/24 | 6,950 | 7,050 | 6,940 | 7,010 | +1.89% | 273,600 | 2673億4449万 | +0.03% | 15.03 | 2.02 |
| 04/23 | 6,880 | 6,900 | 6,820 | 6,880 | -0.43% | 205,100 | 2623億8660万 | -2.04% | 14.75 | 1.98 |
| 04/22 | 6,910 | 6,970 | 6,820 | 6,910 | +0.88% | 271,600 | 2635億3073万 | -1.87% | 14.82 | 1.99 |
| 04/21 | 6,810 | 6,880 | 6,770 | 6,850 | +0.29% | 353,200 | 2612億2740万 | -2.99% | 14.69 | 1.97 |
| 04/20 | 6,850 | 6,910 | 6,820 | 6,830 | -0.73% | 141,500 | 2604億6470万 | -3.59% | 14.64 | 1.96 |
| 04/17 | 6,890 | 6,980 | 6,860 | 6,880 | +0.44% | 326,500 | 2623億7146万 | -3.21% | 14.75 | 1.98 |
| 04/16 | 6,800 | 6,850 | 6,690 | 6,850 | +0.59% | 330,600 | 2612億2740万 | -3.9% | 14.69 | 1.97 |
| 04/15 | 6,920 | 6,920 | 6,780 | 6,810 | -2.01% | 291,400 | 2597億199万 | -4.82% | 14.6 | 1.96 |
| 04/14 | 6,990 | 7,020 | 6,920 | 6,950 | -0.29% | 216,000 | 2650億4094万 | -3.28% | 14.9 | 2 |
| 04/13 | 6,980 | 6,990 | 6,900 | 6,970 | +0.43% | 184,500 | 2658億365万 | -3.37% | 14.94 | 2 |
| 04/10 | 6,950 | 6,970 | 6,910 | 6,940 | -0.29% | 193,500 | 2646億5959万 | -4.12% | 14.88 | 2 |
| 04/09 | 6,960 | 6,990 | 6,920 | 6,960 | +0.58% | 241,100 | 2654億2230万 | -4.24% | 14.92 | 2 |
| 04/08 | 7,000 | 7,000 | 6,900 | 6,920 | -0.72% | 291,500 | 2638億9688万 | -5.14% | 14.84 | 1.99 |
| 04/07 | 6,960 | 6,980 | 6,900 | 6,970 | +0.29% | 210,800 | 2658億365万 | -4.76% | 14.94 | 2 |
| 04/06 | 6,930 | 6,960 | 6,910 | 6,950 | -0.14% | 189,300 | 2650億4094万 | -5.3% | 14.9 | 2 |
| 04/03 | 7,040 | 7,040 | 6,920 | 6,960 | -0.43% | 195,200 | 2654億2230万 | -5.43% | 14.92 | 2 |
