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 |
|---|
| 2015 |
| 09/30 | 785 | 808 | 785 | 803 | +2.69% | 494,700 | 562億3150万 | -7.17% | 9.54 | 1.07 |
| 09/29 | 806 | 808 | 781 | 782 | -5.1% | 605,300 | 547億6094万 | -10.42% | 9.29 | 1.04 |
| 09/28 | 830 | 843 | 816 | 824 | -0.36% | 493,100 | 577億206万 | -6.58% | 9.79 | 1.1 |
| 09/25 | 814 | 828 | 810 | 827 | +1.72% | 458,000 | 579億1214万 | -6.97% | 9.83 | 1.1 |
| 09/24 | 831 | 831 | 803 | 813 | -2.87% | 548,900 | 569億3177万 | -9.36% | 9.66 | 1.09 |
| 09/18 | 851 | 852 | 830 | 837 | -2.33% | 367,600 | 586億1241万 | -7.51% | 9.95 | 1.12 |
| 09/17 | 840 | 858 | 840 | 857 | +2.39% | 282,500 | 600億1295万 | -6.03% | 10.18 | 1.14 |
| 09/16 | 840 | 848 | 830 | 837 | -0.24% | 366,100 | 586億1241万 | -8.92% | 9.95 | 1.12 |
| 09/15 | 850 | 869 | 838 | 839 | -1.29% | 356,500 | 587億5247万 | -9.4% | 9.97 | 1.12 |
| 09/14 | 863 | 868 | 846 | 850 | -0.82% | 318,000 | 595億2276万 | -8.99% | 10.1 | 1.13 |
| 09/11 | 855 | 872 | 855 | 857 | -1.61% | 456,400 | 600億1295万 | -9.02% | 10.18 | 1.14 |
| 09/10 | 864 | 879 | 860 | 871 | -1.8% | 361,300 | 609億9332万 | -8.41% | 10.35 | 1.16 |
| 09/09 | 876 | 889 | 858 | 887 | +4.85% | 454,200 | 621億1375万 | -7.8% | 10.54 | 1.18 |
| 09/08 | 855 | 876 | 845 | 846 | -0.7% | 474,900 | 592億4265万 | -13.05% | 10.05 | 1.13 |
| 09/07 | 850 | 864 | 835 | 852 | -1.39% | 480,600 | 596億6281万 | -13.5% | 10.12 | 1.14 |
| 09/04 | 885 | 890 | 851 | 864 | -1.93% | 560,300 | 605億313万 | -13.25% | 10.27 | 1.15 |
| 09/03 | 902 | 917 | 878 | 881 | -1.34% | 331,300 | 616億9359万 | -12.51% | 10.47 | 1.18 |
| 09/02 | 868 | 902 | 868 | 893 | -0.56% | 584,300 | 625億3391万 | -12.11% | 10.61 | 1.19 |
| 09/01 | 942 | 942 | 898 | 898 | -5.17% | 453,200 | 628億8405万 | -12.3% | 10.67 | 1.2 |
| 08/31 | 951 | 963 | 934 | 947 | +0.42% | 414,400 | 663億1536万 | -8.33% | 11.25 | 1.26 |
| 08/28 | 903 | 958 | 903 | 943 | +5.13% | 780,000 | 660億3525万 | -9.15% | 11.21 | 1.26 |
| 08/27 | 925 | 937 | 893 | 897 | -2.07% | 984,600 | 628億1402万 | -14.16% | 10.66 | 1.2 |
| 08/26 | 913 | 923 | 882 | 916 | +3.74% | 589,700 | 641億4453万 | -13.09% | 10.88 | 1.22 |
| 08/25 | 871 | 944 | 851 | 883 | -4.54% | 1,142,200 | 618億3364万 | -16.93% | 10.49 | 1.18 |
| 08/24 | 962 | 963 | 922 | 925 | -6.75% | 1,062,300 | 647億7477万 | -13.79% | 10.99 | 1.24 |
| 08/21 | 990 | 999 | 980 | 992 | -1.39% | 514,000 | 694億6656万 | -8.23% | 11.79 | 1.32 |
| 08/20 | 1,010 | 1,018 | 1,002 | 1,006 | -0.49% | 397,200 | 704億4694万 | -7.37% | 11.95 | 1.34 |
| 08/19 | 1,030 | 1,031 | 1,010 | 1,011 | -2.03% | 432,400 | 707億9707万 | -7.42% | 12.01 | 1.35 |
| 08/18 | 1,016 | 1,035 | 1,015 | 1,032 | +1.57% | 329,300 | 722億6763万 | -5.93% | 12.26 | 1.38 |
| 08/17 | 1,011 | 1,023 | 1,010 | 1,016 | +0.69% | 268,300 | 711億4721万 | -7.64% | 12.07 | 1.36 |
| 08/14 | 1,020 | 1,020 | 1,005 | 1,009 | -0.79% | 487,500 | 706億5702万 | -8.52% | 11.99 | 1.35 |
| 08/13 | 1,020 | 1,026 | 1,013 | 1,017 | -0.68% | 492,400 | 712億1723万 | -8.13% | 12.08 | 1.36 |
| 08/12 | 1,033 | 1,033 | 1,020 | 1,024 | -1.35% | 609,200 | 717億742万 | -7.83% | 12.17 | 1.37 |
| 08/11 | 1,050 | 1,057 | 1,030 | 1,038 | -0.67% | 753,600 | 726億8779万 | -6.99% | 12.33 | 1.39 |
| 08/10 | 1,071 | 1,071 | 1,042 | 1,045 | -2.34% | 867,200 | 731億7798万 | -6.78% | 12.42 | 1.4 |
| 08/07 | 1,043 | 1,089 | 1,041 | 1,070 | -8% | 1,759,600 | 749億2865万 | -5.06% | 12.71 | 1.43 |
| 08/06 | 1,155 | 1,166 | 1,131 | 1,163 | +0.95% | 612,700 | 814億4114万 | +2.74% | 13.82 | 1.55 |
| 08/05 | 1,153 | 1,160 | 1,139 | 1,152 | -0.17% | 489,100 | 806億7085万 | +1.59% | 13.69 | 1.54 |
| 08/04 | 1,136 | 1,160 | 1,122 | 1,154 | +2.4% | 520,500 | 808億1090万 | +1.67% | 13.71 | 1.54 |
| 08/03 | 1,141 | 1,142 | 1,121 | 1,127 | -1.4% | 281,800 | 789億2018万 | -0.79% | 13.39 | 1.5 |
| 07/31 | 1,123 | 1,148 | 1,116 | 1,143 | +2.88% | 451,200 | 800億4061万 | +0.26% | 13.58 | 1.53 |
| 07/30 | 1,104 | 1,124 | 1,101 | 1,111 | +1.65% | 402,900 | 777億9975万 | -2.71% | 13.2 | 1.48 |
| 07/29 | 1,106 | 1,107 | 1,086 | 1,093 | -0.64% | 317,300 | 765億3927万 | -4.54% | 12.99 | 1.46 |
| 07/28 | 1,080 | 1,108 | 1,071 | 1,100 | +1.1% | 461,600 | 770億2946万 | -4.18% | 13.07 | 1.47 |
| 07/27 | 1,111 | 1,111 | 1,082 | 1,088 | -2.33% | 551,800 | 761億8913万 | -5.31% | 12.93 | 1.45 |
| 07/24 | 1,110 | 1,118 | 1,104 | 1,114 | -0.27% | 486,700 | 780億983万 | -3.21% | 13.24 | 1.49 |
| 07/23 | 1,132 | 1,132 | 1,108 | 1,117 | -1.59% | 510,600 | 782億1991万 | -3.04% | 13.27 | 1.49 |
| 07/22 | 1,126 | 1,140 | 1,121 | 1,135 | 0% | 449,800 | 794億8039万 | -1.65% | 13.49 | 1.52 |
| 07/21 | 1,147 | 1,148 | 1,128 | 1,135 | -0.09% | 472,700 | 794億8039万 | -1.65% | 13.49 | 1.52 |
| 07/17 | 1,121 | 1,136 | 1,117 | 1,136 | +1.25% | 338,000 | 795億5042万 | -1.56% | 13.5 | 1.52 |
| 07/16 | 1,157 | 1,157 | 1,117 | 1,122 | -2.26% | 832,700 | 785億7004万 | -2.86% | 13.33 | 1.5 |
| 07/15 | 1,144 | 1,164 | 1,141 | 1,148 | +1.15% | 445,500 | 803億9074万 | -0.69% | 13.64 | 1.53 |
| 07/14 | 1,124 | 1,139 | 1,117 | 1,135 | +2.44% | 523,300 | 794億8039万 | -1.73% | 13.49 | 1.52 |
| 07/13 | 1,115 | 1,141 | 1,105 | 1,108 | +0.73% | 679,900 | 775億8967万 | -4.07% | 13.17 | 1.48 |
| 07/10 | 1,117 | 1,126 | 1,093 | 1,100 | -0.36% | 439,100 | 770億2946万 | -4.84% | 13.07 | 1.47 |
| 07/09 | 1,076 | 1,106 | 1,021 | 1,104 | -0.18% | 1,010,500 | 773億956万 | -4.75% | 13.12 | 1.47 |
| 07/08 | 1,146 | 1,149 | 1,103 | 1,106 | -4.33% | 1,050,100 | 774億4962万 | -4.74% | 13.14 | 1.48 |
| 07/07 | 1,170 | 1,178 | 1,148 | 1,156 | -0.43% | 563,700 | 809億5095万 | -0.69% | 13.74 | 1.54 |
| 07/06 | 1,173 | 1,186 | 1,159 | 1,161 | -2.85% | 422,400 | 813億109万 | -0.34% | 13.8 | 1.55 |
| 07/03 | 1,190 | 1,198 | 1,184 | 1,195 | -0.58% | 258,700 | 836億8200万 | +2.49% | 14.2 | 1.6 |
| 07/02 | 1,216 | 1,217 | 1,201 | 1,202 | -0.17% | 331,300 | 841億7219万 | +3.18% | 14.28 | 1.6 |
| 07/01 | 1,199 | 1,214 | 1,189 | 1,204 | +1.35% | 633,200 | 843億1224万 | +3.44% | 14.31 | 1.61 |
| 06/30 | 1,182 | 1,190 | 1,168 | 1,188 | +0.34% | 602,300 | 831億9181万 | +1.97% | 14.12 | 1.59 |
| 06/29 | 1,160 | 1,195 | 1,157 | 1,184 | -1.99% | 747,100 | 829億1170万 | +1.37% | 14.07 | 1.58 |
| 06/26 | 1,210 | 1,218 | 1,189 | 1,208 | -0.25% | 705,700 | 845億9235万 | +3.34% | 14.35 | 1.61 |
| 06/25 | 1,185 | 1,223 | 1,175 | 1,211 | +2.71% | 1,725,600 | 848億243万 | +3.5% | 14.39 | 1.62 |
| 06/24 | 1,171 | 1,186 | 1,162 | 1,179 | +2.25% | 910,700 | 825億6157万 | +0.77% | 14.01 | 1.57 |
| 06/23 | 1,140 | 1,156 | 1,134 | 1,153 | +1.05% | 368,800 | 807億4087万 | -1.54% | 13.7 | 1.54 |
| 06/22 | 1,133 | 1,142 | 1,130 | 1,141 | +0.97% | 238,700 | 799億55万 | -2.81% | 13.56 | 1.52 |
| 06/19 | 1,146 | 1,156 | 1,130 | 1,130 | -1.22% | 587,500 | 791億3026万 | -4.07% | 13.43 | 1.51 |
| 06/18 | 1,152 | 1,155 | 1,142 | 1,144 | -0.95% | 430,600 | 801億1063万 | -3.13% | 13.59 | 1.53 |
| 06/17 | 1,165 | 1,167 | 1,149 | 1,155 | +0.09% | 367,000 | 808億8093万 | -2.37% | 13.72 | 1.54 |
| 06/16 | 1,140 | 1,167 | 1,135 | 1,154 | +1.41% | 772,600 | 808億1090万 | -2.62% | 13.71 | 1.54 |
| 06/15 | 1,146 | 1,146 | 1,133 | 1,138 | -0.26% | 369,400 | 796億9047万 | -4.13% | 13.52 | 1.52 |
| 06/12 | 1,151 | 1,151 | 1,133 | 1,141 | -0.26% | 564,000 | 799億55万 | -4.04% | 13.56 | 1.52 |
| 06/11 | 1,138 | 1,145 | 1,136 | 1,144 | +0.97% | 349,200 | 801億1063万 | -4.03% | 13.59 | 1.53 |
| 06/10 | 1,139 | 1,139 | 1,128 | 1,133 | +0.44% | 387,500 | 793億4034万 | -5.19% | 13.46 | 1.51 |
| 06/09 | 1,151 | 1,152 | 1,126 | 1,128 | -2% | 841,000 | 789億9021万 | -5.84% | 13.4 | 1.51 |
| 06/08 | 1,159 | 1,161 | 1,150 | 1,151 | -0.69% | 695,600 | 806億82万 | -4.4% | 13.68 | 1.54 |
| 06/05 | 1,167 | 1,167 | 1,155 | 1,159 | -0.69% | 894,400 | 811億6104万 | -4.29% | 13.77 | 1.55 |
| 06/04 | 1,175 | 1,178 | 1,165 | 1,167 | -0.6% | 746,700 | 817億2125万 | -4.19% | 13.87 | 1.56 |
| 06/03 | 1,170 | 1,178 | 1,165 | 1,174 | +0.09% | 583,200 | 822億1144万 | -4.24% | 13.95 | 1.57 |
| 06/02 | 1,186 | 1,189 | 1,170 | 1,173 | -1.1% | 763,200 | 821億4141万 | -4.79% | 13.94 | 1.57 |
| 06/01 | 1,180 | 1,186 | 1,170 | 1,186 | +0.51% | 708,700 | 830億5176万 | -4.12% | 14.09 | 1.58 |
| 05/29 | 1,180 | 1,185 | 1,162 | 1,180 | -0.34% | 1,363,600 | 826億3160万 | -4.68% | 14.02 | 1.58 |
| 05/28 | 1,180 | 1,200 | 1,150 | 1,184 | -3.27% | 2,469,300 | 829億1170万 | -4.44% | 14.07 | 1.58 |
| 05/27 | 1,237 | 1,246 | 1,220 | 1,224 | -1.92% | 881,700 | 857億1278万 | -1.29% | 14.54 | 1.63 |
| 05/26 | 1,228 | 1,252 | 1,225 | 1,248 | +1.63% | 768,800 | 873億9342万 | +0.65% | 14.83 | 1.67 |
| 05/25 | 1,218 | 1,239 | 1,212 | 1,228 | +1.24% | 802,300 | 859億9288万 | -0.81% | 14.59 | 1.64 |
| 05/22 | 1,217 | 1,224 | 1,208 | 1,213 | -0.33% | 720,900 | 849億4248万 | -2.02% | 14.41 | 1.62 |
| 05/21 | 1,224 | 1,231 | 1,216 | 1,217 | -0.41% | 514,100 | 852億2259万 | -1.7% | 14.46 | 1.62 |
| 05/20 | 1,219 | 1,231 | 1,212 | 1,222 | +0.33% | 757,600 | 855億7272万 | -1.37% | 14.52 | 1.63 |
| 05/19 | 1,219 | 1,229 | 1,204 | 1,218 | -1.14% | 612,700 | 852億9262万 | -1.69% | 14.47 | 1.63 |
| 05/18 | 1,210 | 1,236 | 1,208 | 1,232 | +2.24% | 813,200 | 862億7299万 | -0.65% | 14.64 | 1.64 |
| 05/15 | 1,188 | 1,215 | 1,187 | 1,205 | -0.41% | 880,200 | 843億8227万 | -2.9% | 14.32 | 1.61 |
| 05/14 | 1,206 | 1,215 | 1,195 | 1,210 | +0.33% | 531,200 | 847億3240万 | -2.58% | 14.38 | 1.62 |
| 05/13 | 1,205 | 1,215 | 1,193 | 1,206 | +0.84% | 748,500 | 844億5229万 | -2.82% | 14.33 | 1.61 |
| 05/12 | 1,201 | 1,204 | 1,192 | 1,196 | 0% | 981,000 | 837億5203万 | -3.63% | 14.21 | 1.6 |
| 05/11 | 1,219 | 1,224 | 1,196 | 1,196 | -0.91% | 785,500 | 837億5203万 | -3.55% | 14.21 | 1.6 |
| 05/08 | 1,209 | 1,217 | 1,204 | 1,207 | -0.49% | 573,700 | 845億2232万 | -2.74% | 14.34 | 1.61 |
