株価チャート
2015/05/08～2015/09/30
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 |
|---|
| 2021 | 4/1, 株式分割 1→4 |
| 2016 | 10/1, 株式分割 1→2 |
| 2015 |
| 09/30 | 577 | 593 | 569 | 583 | +2.53% | 6,901,600 | 2945億7397万 | -0.26% | 19.77 | 4.38 |
| 09/29 | 595 | 596 | 560 | 568 | -7.06% | 10,268,000 | 2873億444万 | -3.05% | 19.29 | 4.28 |
| 09/28 | 606 | 611 | 600 | 611 | -1.21% | 4,454,400 | 3091億1303万 | +3.78% | 20.75 | 4.6 |
| 09/25 | 602 | 619 | 594 | 619 | +3.02% | 5,881,600 | 3129億583万 | +4.52% | 21 | 4.66 |
| 09/24 | 595 | 611 | 586 | 601 | -0.52% | 5,438,400 | 3037億3990万 | +0.95% | 20.39 | 4.52 |
| 09/18 | 607 | 615 | 594 | 604 | +0.63% | 7,848,800 | 3053億2023万 | +0.79% | 20.5 | 4.54 |
| 09/17 | 575 | 603 | 573 | 600 | +3.34% | 7,826,400 | 3034億2384万 | -0.17% | 20.37 | 4.52 |
| 09/16 | 602 | 605 | 576 | 581 | -2.82% | 6,662,400 | 2936億2577万 | -3.87% | 19.71 | 4.37 |
| 09/15 | 620 | 623 | 589 | 598 | -2.65% | 10,161,600 | 3021億5957万 | -1.73% | 20.28 | 4.5 |
| 09/14 | 601 | 634 | 601 | 614 | +3.04% | 14,741,600 | 3103億7730万 | +0.29% | 20.84 | 4.62 |
| 09/11 | 572 | 605 | 571 | 596 | +6.84% | 12,688,800 | 3012億1137万 | -3.15% | 20.22 | 4.48 |
| 09/10 | 547 | 559 | 539 | 558 | -0.22% | 6,305,600 | 2819億3131万 | -9.94% | 18.93 | 4.2 |
| 09/09 | 547 | 561 | 537 | 559 | +4.81% | 8,274,400 | 2825億6345万 | -10.46% | 18.97 | 4.21 |
| 09/08 | 533 | 549 | 531 | 533 | +0.71% | 5,344,000 | 2696億472万 | -15.24% | 18.1 | 4.01 |
| 09/07 | 536 | 549 | 524 | 529 | -2.76% | 9,684,000 | 2677億832万 | -16.5% | 17.97 | 3.99 |
| 09/04 | 569 | 570 | 533 | 544 | -5.43% | 9,404,800 | 2752億9392万 | -14.81% | 18.48 | 4.1 |
| 09/03 | 560 | 581 | 556 | 576 | +5.26% | 10,405,600 | 2910億9724万 | -10.62% | 19.54 | 4.33 |
| 09/02 | 549 | 558 | 542 | 547 | -2.78% | 13,132,000 | 2765億5818万 | -15.48% | 18.56 | 4.12 |
| 09/01 | 586 | 587 | 562 | 563 | -6.44% | 8,808,000 | 2844億5985万 | -13.59% | 19.1 | 4.23 |
| 08/31 | 613 | 614 | 591 | 601 | -2.93% | 5,945,600 | 3040億5597万 | -8.21% | 20.41 | 4.53 |
| 08/28 | 609 | 621 | 603 | 619 | +4.43% | 5,374,400 | 3132億2190万 | -5.87% | 21.03 | 4.66 |
| 08/27 | 616 | 628 | 590 | 593 | -1.56% | 8,644,800 | 2999億4710万 | -10.27% | 20.13 | 4.46 |
| 08/26 | 606 | 614 | 589 | 603 | -1.43% | 12,694,400 | 3046億8810万 | -9.67% | 20.45 | 4.54 |
| 08/25 | 577 | 648 | 572 | 611 | +4.38% | 15,374,400 | 3091億1303万 | -9.04% | 20.75 | 4.6 |
| 08/24 | 603 | 612 | 585 | 586 | -6.86% | 9,019,200 | 2961億5431万 | -13.62% | 19.88 | 4.41 |
| 08/21 | 644 | 650 | 624 | 629 | -4.55% | 6,677,600 | 3179億6289万 | -8.08% | 21.34 | 4.73 |
| 08/20 | 681 | 685 | 655 | 659 | -3.66% | 5,158,400 | 3331億3409万 | -4.25% | 22.36 | 4.96 |
| 08/19 | 688 | 694 | 683 | 684 | -1.08% | 3,172,800 | 3457億7675万 | -0.91% | 23.21 | 5.15 |
| 08/18 | 694 | 696 | 685 | 691 | +0.18% | 2,343,200 | 3495億6954万 | -0.11% | 23.47 | 5.2 |
| 08/17 | 675 | 691 | 675 | 690 | +2.22% | 2,701,600 | 3489億3741万 | -0.29% | 23.42 | 5.19 |
| 08/14 | 669 | 678 | 668 | 675 | +1.31% | 4,212,800 | 3413億5182万 | -2.46% | 22.91 | 5.08 |
| 08/13 | 674 | 674 | 660 | 666 | -1.3% | 5,432,000 | 3369億2688万 | -3.86% | 22.62 | 5.02 |
| 08/12 | 690 | 690 | 668 | 675 | -2.7% | 4,288,000 | 3413億5182万 | -2.88% | 22.91 | 5.08 |
| 08/11 | 698 | 699 | 689 | 694 | +0.36% | 2,899,200 | 3508億3381万 | -0.61% | 23.55 | 5.22 |
| 08/10 | 688 | 698 | 685 | 691 | -0.36% | 2,642,400 | 3495億6954万 | -1.25% | 23.47 | 5.2 |
| 08/07 | 674 | 695 | 674 | 694 | +1.83% | 4,600,800 | 3508億3381万 | -1.32% | 23.55 | 5.22 |
| 08/06 | 686 | 698 | 680 | 681 | +0.37% | 5,978,400 | 3445億1248万 | -3.37% | 23.13 | 5.13 |
| 08/05 | 665 | 684 | 660 | 679 | +2.45% | 6,230,400 | 3432億4821万 | -4.13% | 23.04 | 5.11 |
| 08/04 | 660 | 669 | 659 | 663 | +0.57% | 6,044,800 | 3350億3049万 | -6.69% | 22.49 | 4.99 |
| 08/03 | 674 | 674 | 656 | 659 | -1.31% | 4,461,600 | 3331億3409万 | -7.61% | 22.36 | 4.96 |
| 07/31 | 664 | 670 | 660 | 668 | +1.33% | 3,987,200 | 3375億5902万 | -6.9% | 22.66 | 5.02 |
| 07/30 | 659 | 663 | 654 | 659 | +0.57% | 3,794,400 | 3331億3409万 | -8.51% | 22.36 | 4.96 |
| 07/29 | 660 | 669 | 653 | 655 | -1.13% | 5,997,600 | 3312億3769万 | -9.41% | 22.24 | 4.93 |
| 07/28 | 649 | 666 | 643 | 663 | +0.19% | 10,890,400 | 3350億3049万 | -8.62% | 22.49 | 4.99 |
| 07/27 | 679 | 684 | 654 | 661 | -5.03% | 12,499,200 | 3343億9835万 | -9.04% | 22.45 | 4.98 |
| 07/24 | 709 | 710 | 676 | 696 | -5.11% | 18,441,600 | 3520億9808万 | -4.49% | 23.64 | 5.24 |
| 07/23 | 743 | 748 | 729 | 734 | -1.18% | 7,110,400 | 3710億6207万 | +0.79% | 24.91 | 5.52 |
| 07/22 | 750 | 754 | 739 | 743 | -1.82% | 2,956,800 | 3754億8700万 | +2.27% | 25.21 | 5.59 |
| 07/21 | 753 | 759 | 746 | 756 | +1.85% | 5,319,200 | 3824億4046万 | +4.45% | 25.67 | 5.69 |
| 07/17 | 724 | 746 | 723 | 743 | +4.39% | 10,666,400 | 3754億8700万 | +2.84% | 25.21 | 5.59 |
| 07/16 | 726 | 729 | 708 | 711 | -2.74% | 5,529,600 | 3596億8367万 | -1.22% | 24.14 | 5.35 |
| 07/15 | 725 | 733 | 719 | 731 | +1.74% | 3,543,200 | 3697億9780万 | +1.7% | 24.82 | 5.5 |
| 07/14 | 715 | 726 | 710 | 719 | +2.68% | 5,589,600 | 3634億7647万 | +0.24% | 24.4 | 5.41 |
| 07/13 | 691 | 708 | 688 | 700 | +2.56% | 7,608,800 | 3539億9448万 | -2.1% | 23.76 | 5.27 |
| 07/10 | 700 | 705 | 674 | 683 | -2.5% | 9,296,000 | 3451億4461万 | -4.41% | 23.17 | 5.14 |
| 07/09 | 710 | 728 | 696 | 700 | -4.27% | 12,634,400 | 3539億9448万 | -2.1% | 23.76 | 5.27 |
| 07/08 | 746 | 746 | 724 | 731 | -2.01% | 5,751,200 | 3697億9780万 | +2.13% | 24.82 | 5.5 |
| 07/07 | 756 | 765 | 741 | 746 | +0.34% | 5,300,000 | 3773億8340万 | +4.37% | 25.33 | 5.62 |
| 07/06 | 739 | 756 | 736 | 744 | -1.65% | 5,744,800 | 3761億1913万 | +4.17% | 25.25 | 5.6 |
| 07/03 | 756 | 759 | 746 | 756 | 0% | 5,527,200 | 3824億4046万 | +5.92% | 25.67 | 5.69 |
| 07/02 | 748 | 769 | 745 | 756 | +0.67% | 6,296,800 | 3824億4046万 | +6.21% | 25.67 | 5.69 |
| 07/01 | 728 | 754 | 726 | 751 | +3.44% | 6,465,600 | 3799億1193万 | +5.66% | 25.5 | 5.66 |
| 06/30 | 736 | 738 | 719 | 726 | -1.36% | 12,826,400 | 3672億6927万 | +2.29% | 24.62 | 5.46 |
| 06/29 | 725 | 744 | 724 | 736 | -1.67% | 8,584,000 | 3723億2633万 | +3.7% | 24.96 | 5.53 |
| 06/26 | 738 | 759 | 738 | 749 | 0% | 6,572,800 | 3786億4766万 | +5.16% | 25.38 | 5.63 |
| 06/25 | 731 | 755 | 730 | 749 | +2.74% | 10,141,600 | 3786億4766万 | +5.01% | 25.38 | 5.63 |
| 06/24 | 723 | 733 | 718 | 729 | +1.04% | 7,386,400 | 3685億3353万 | +2.07% | 24.7 | 5.48 |
| 06/23 | 714 | 721 | 708 | 721 | +3.04% | 8,711,200 | 3647億4074万 | +0.73% | 24.45 | 5.42 |
| 06/22 | 706 | 710 | 698 | 700 | -0.53% | 7,016,800 | 3539億9448万 | -2.51% | 23.73 | 5.26 |
| 06/19 | 704 | 720 | 701 | 704 | +2.74% | 8,408,800 | 3558億9087万 | -2.39% | 23.86 | 5.29 |
| 06/18 | 689 | 696 | 683 | 685 | -0.36% | 3,445,600 | 3464億888万 | -5.26% | 23.22 | 5.15 |
| 06/17 | 686 | 691 | 681 | 688 | +0.36% | 3,939,200 | 3476億7315万 | -5.17% | 23.3 | 5.17 |
| 06/16 | 705 | 708 | 681 | 685 | -2.49% | 5,336,800 | 3464億888万 | -5.78% | 23.22 | 5.15 |
| 06/15 | 695 | 704 | 690 | 703 | +0.72% | 3,466,400 | 3552億5874万 | -3.64% | 23.81 | 5.28 |
| 06/12 | 703 | 703 | 688 | 698 | +2.76% | 8,473,600 | 3527億3021万 | -4.45% | 23.64 | 5.24 |
| 06/11 | 686 | 695 | 676 | 679 | +0.37% | 5,339,200 | 3432億4821万 | -7.27% | 23.01 | 5.1 |
| 06/10 | 679 | 696 | 675 | 676 | +0.19% | 5,820,000 | 3419億8395万 | -7.74% | 22.92 | 5.08 |
| 06/09 | 685 | 688 | 673 | 675 | -2.35% | 8,016,000 | 3413億5182万 | -8.16% | 22.88 | 5.07 |
| 06/08 | 705 | 705 | 685 | 691 | -1.78% | 5,328,000 | 3495億6954万 | -6.21% | 23.43 | 5.2 |
| 06/05 | 713 | 714 | 698 | 704 | -1.57% | 4,294,400 | 3558億9087万 | -4.64% | 23.86 | 5.29 |
| 06/04 | 715 | 723 | 710 | 715 | +0.18% | 3,957,600 | 3615億8007万 | -3.25% | 24.24 | 5.37 |
| 06/03 | 718 | 718 | 709 | 714 | -0.87% | 4,350,400 | 3609億4794万 | -3.68% | 24.19 | 5.37 |
| 06/02 | 736 | 739 | 719 | 720 | -2.04% | 3,653,600 | 3641億860万 | -3.36% | 24.41 | 5.41 |
| 06/01 | 721 | 736 | 720 | 735 | +1.91% | 4,402,400 | 3716億9420万 | -1.74% | 24.91 | 5.52 |
| 05/29 | 723 | 725 | 713 | 721 | 0% | 4,029,600 | 3647億4074万 | -3.96% | 24.45 | 5.42 |
| 05/28 | 726 | 728 | 706 | 721 | -0.35% | 8,296,000 | 3647億4074万 | -4.22% | 24.45 | 5.42 |
| 05/27 | 734 | 740 | 723 | 724 | -2.36% | 5,500,000 | 3660億500万 | -4.27% | 24.53 | 5.44 |
| 05/26 | 760 | 763 | 739 | 741 | -3.42% | 6,190,400 | 3748億5486万 | -2.21% | 25.13 | 5.57 |
| 05/25 | 779 | 779 | 766 | 768 | -1.76% | 3,685,600 | 3881億2966万 | +0.59% | 26.02 | 5.77 |
| 05/22 | 781 | 784 | 770 | 781 | 0% | 4,080,000 | 3950億8312万 | +2.12% | 26.48 | 5.87 |
| 05/21 | 773 | 784 | 764 | 781 | +1.13% | 6,278,400 | 3950億8312万 | +1.73% | 26.48 | 5.87 |
| 05/20 | 774 | 776 | 760 | 773 | +0.49% | 3,921,600 | 3906億5819万 | +0.19% | 26.19 | 5.81 |
| 05/19 | 776 | 781 | 763 | 769 | -0.65% | 3,553,600 | 3887億6179万 | -0.81% | 26.06 | 5.78 |
| 05/18 | 761 | 778 | 758 | 774 | +2.15% | 7,538,400 | 3912億9032万 | -0.8% | 26.23 | 5.82 |
| 05/15 | 720 | 760 | 720 | 758 | +3.95% | 6,727,200 | 3830億7259万 | -3.26% | 25.68 | 5.69 |
| 05/14 | 729 | 739 | 724 | 729 | -1.02% | 3,936,800 | 3685億3353万 | -7.4% | 24.7 | 5.48 |
| 05/13 | 726 | 738 | 715 | 736 | +0.51% | 3,861,600 | 3723億2633万 | -6.92% | 24.96 | 5.53 |
| 05/12 | 750 | 751 | 729 | 733 | -1.84% | 4,515,200 | 3704億2993万 | -7.86% | 24.83 | 5.51 |
| 05/11 | 741 | 751 | 734 | 746 | +2.4% | 5,935,200 | 3773億8340万 | -6.72% | 25.3 | 5.61 |
| 05/08 | 721 | 739 | 720 | 729 | +1.22% | 5,274,400 | 3685億3353万 | -9.36% | 24.7 | 5.48 |
