株価チャート
2015/06/15～2015/11/09
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 |
| 11/09 | 1,572 | 1,603 | 1,572 | 1,600 | +1.78% | 33,700 | 154億6880万 | -0.99% | 10.14 | 1.21 |
| 11/06 | 1,562 | 1,576 | 1,562 | 1,572 | +0.45% | 22,900 | 151億9809万 | -2.72% | 9.96 | 1.19 |
| 11/05 | 1,555 | 1,573 | 1,552 | 1,565 | +0.32% | 38,300 | 151億3042万 | -3.16% | 9.91 | 1.19 |
| 11/04 | 1,573 | 1,579 | 1,555 | 1,560 | +1.04% | 38,300 | 150億8208万 | -3.41% | 9.88 | 1.18 |
| 11/02 | 1,570 | 1,571 | 1,531 | 1,544 | -1.91% | 49,900 | 149億2739万 | -4.46% | 9.78 | 1.17 |
| 10/30 | 1,584 | 1,584 | 1,561 | 1,574 | +1.48% | 19,500 | 152億1743万 | -2.66% | 9.97 | 1.19 |
| 10/29 | 1,585 | 1,599 | 1,551 | 1,551 | -2.33% | 105,300 | 149億9506万 | -3.9% | 9.83 | 1.18 |
| 10/28 | 1,583 | 1,590 | 1,568 | 1,588 | +0.32% | 23,000 | 153億5278万 | -1.61% | 10.06 | 1.2 |
| 10/27 | 1,604 | 1,614 | 1,583 | 1,583 | -0.63% | 27,000 | 153億444万 | -1.86% | 10.03 | 1.2 |
| 10/26 | 1,639 | 1,639 | 1,593 | 1,593 | -2.45% | 51,900 | 154億112万 | -1.12% | 10.09 | 1.21 |
| 10/23 | 1,655 | 1,658 | 1,631 | 1,633 | -0.61% | 18,600 | 157億8784万 | +1.55% | 10.35 | 1.24 |
| 10/22 | 1,643 | 1,648 | 1,602 | 1,643 | -0.12% | 13,700 | 158億8452万 | +2.5% | 10.41 | 1.25 |
| 10/21 | 1,600 | 1,647 | 1,592 | 1,645 | +3.07% | 28,800 | 159億386万 | +2.94% | 10.42 | 1.25 |
| 10/20 | 1,600 | 1,603 | 1,592 | 1,596 | -0.06% | 7,900 | 154億3012万 | +0.13% | 10.11 | 1.21 |
| 10/19 | 1,600 | 1,600 | 1,583 | 1,597 | +0.13% | 16,400 | 154億3979万 | +0.31% | 10.12 | 1.21 |
| 10/16 | 1,566 | 1,595 | 1,566 | 1,595 | +1.14% | 51,200 | 154億2046万 | +0.19% | 10.1 | 1.21 |
| 10/15 | 1,629 | 1,634 | 1,569 | 1,577 | -6.8% | 117,000 | 152億4643万 | -1.07% | 9.99 | 1.2 |
| 10/14 | 1,719 | 1,719 | 1,676 | 1,692 | -1.57% | 21,800 | 163億5825万 | +5.95% | 10.72 | 1.28 |
| 10/13 | 1,708 | 1,730 | 1,691 | 1,719 | +0.64% | 24,300 | 166億1929万 | +7.64% | 10.89 | 1.3 |
| 10/09 | 1,660 | 1,746 | 1,654 | 1,708 | +3.33% | 47,000 | 165億1294万 | +7.02% | 10.82 | 1.3 |
| 10/08 | 1,674 | 1,691 | 1,647 | 1,653 | -2.13% | 27,000 | 159億8120万 | +3.44% | 10.47 | 1.25 |
| 10/07 | 1,670 | 1,692 | 1,670 | 1,689 | +1.93% | 12,900 | 163億2925万 | +5.36% | 10.7 | 1.28 |
| 10/06 | 1,651 | 1,683 | 1,650 | 1,657 | +0.49% | 18,600 | 160億1987万 | +2.98% | 10.5 | 1.26 |
| 10/05 | 1,624 | 1,657 | 1,611 | 1,649 | +2.36% | 15,100 | 159億4253万 | +2.11% | 10.45 | 1.25 |
| 10/02 | 1,601 | 1,622 | 1,583 | 1,611 | +0.56% | 14,400 | 155億7514万 | -0.62% | 10.21 | 1.22 |
| 10/01 | 1,581 | 1,615 | 1,581 | 1,602 | +1.71% | 17,600 | 154億8813万 | -1.42% | 10.15 | 1.22 |
| 09/30 | 1,564 | 1,580 | 1,560 | 1,575 | +1.88% | 8,300 | 152億2710万 | -3.55% | 9.98 | 1.19 |
| 09/29 | 1,580 | 1,580 | 1,539 | 1,546 | -2.58% | 30,500 | 149億4672万 | -6.08% | 9.79 | 1.17 |
| 09/28 | 1,600 | 1,600 | 1,565 | 1,587 | +1.73% | 24,200 | 153億4311万 | -4.63% | 10.05 | 1.2 |
| 09/25 | 1,522 | 1,560 | 1,520 | 1,560 | +3.72% | 41,200 | 150億8208万 | -7.14% | 9.88 | 1.18 |
| 09/24 | 1,539 | 1,540 | 1,504 | 1,504 | -2.72% | 32,800 | 145億4067万 | -11.48% | 9.53 | 1.14 |
| 09/18 | 1,566 | 1,578 | 1,534 | 1,546 | -1.15% | 12,700 | 149億4672万 | -10.01% | 9.79 | 1.17 |
| 09/17 | 1,530 | 1,573 | 1,525 | 1,564 | +2.76% | 27,700 | 151億2075万 | -10.01% | 9.91 | 1.19 |
| 09/16 | 1,531 | 1,534 | 1,508 | 1,522 | -0.59% | 16,700 | 147億1469万 | -13.33% | 9.64 | 1.15 |
| 09/15 | 1,508 | 1,539 | 1,508 | 1,531 | +1.8% | 23,800 | 148億170万 | -13.84% | 9.7 | 1.16 |
| 09/14 | 1,550 | 1,555 | 1,504 | 1,504 | -1.89% | 54,900 | 145億4067万 | -16.4% | 9.53 | 1.14 |
| 09/11 | 1,526 | 1,549 | 1,510 | 1,533 | +0.33% | 52,400 | 148億2104万 | -15.82% | 9.71 | 1.16 |
| 09/10 | 1,528 | 1,541 | 1,520 | 1,528 | -1.1% | 58,600 | 147億7270万 | -17% | 9.68 | 1.16 |
| 09/09 | 1,566 | 1,585 | 1,508 | 1,545 | -3.8% | 100,100 | 149億3706万 | -17.02% | 9.79 | 1.17 |
| 09/08 | 1,638 | 1,660 | 1,600 | 1,606 | -1.95% | 17,000 | 155億2680万 | -14.67% | 10.17 | 1.22 |
| 09/07 | 1,606 | 1,666 | 1,606 | 1,638 | -0.49% | 23,200 | 158億3618万 | -13.79% | 10.38 | 1.24 |
| 09/04 | 1,698 | 1,703 | 1,620 | 1,646 | -2.66% | 28,900 | 159億1352万 | -14.09% | 10.43 | 1.25 |
| 09/03 | 1,715 | 1,733 | 1,688 | 1,691 | -0.18% | 13,400 | 163億4858万 | -12.43% | 10.71 | 1.28 |
| 09/02 | 1,710 | 1,731 | 1,666 | 1,694 | -4.19% | 48,900 | 163億7759万 | -12.82% | 10.73 | 1.28 |
| 09/01 | 1,750 | 1,811 | 1,723 | 1,768 | -0.9% | 79,600 | 170億9302万 | -9.52% | 11.2 | 1.34 |
| 08/31 | 1,824 | 1,832 | 1,761 | 1,784 | -3.04% | 44,700 | 172億4771万 | -9.07% | 11.3 | 1.35 |
| 08/28 | 1,824 | 1,855 | 1,810 | 1,840 | +2.68% | 40,900 | 177億8912万 | -6.65% | 11.66 | 1.4 |
| 08/27 | 1,808 | 1,810 | 1,783 | 1,792 | -0.61% | 47,000 | 173億2505万 | -9.49% | 11.35 | 1.36 |
| 08/26 | 1,750 | 1,808 | 1,750 | 1,803 | +4.95% | 144,800 | 174億3140万 | -9.4% | 11.42 | 1.37 |
| 08/25 | 1,680 | 1,869 | 1,680 | 1,718 | -3.97% | 51,800 | 166億962万 | -14.14% | 10.88 | 1.3 |
| 08/24 | 1,893 | 1,896 | 1,784 | 1,789 | -6.77% | 55,600 | 172億9605万 | -11.17% | 11.33 | 1.36 |
| 08/21 | 1,950 | 1,960 | 1,919 | 1,919 | -3.13% | 47,500 | 185億5289万 | -5.23% | 12.16 | 1.46 |
| 08/20 | 2,001 | 2,003 | 1,976 | 1,981 | -1% | 26,700 | 191億5230万 | -2.37% | 12.55 | 1.5 |
| 08/19 | 2,022 | 2,023 | 1,993 | 2,001 | -1.33% | 22,400 | 193億4566万 | -1.53% | 12.68 | 1.52 |
| 08/18 | 1,988 | 2,042 | 1,979 | 2,028 | +2.01% | 40,300 | 196億670万 | -0.34% | 12.85 | 1.54 |
| 08/17 | 2,010 | 2,010 | 1,973 | 1,988 | -1.92% | 59,700 | 192億1998万 | -2.26% | 12.59 | 1.51 |
| 08/14 | 2,047 | 2,047 | 2,011 | 2,027 | +0.05% | 25,000 | 195億9703万 | -0.44% | 12.84 | 1.54 |
| 08/13 | 2,042 | 2,053 | 2,010 | 2,026 | -0.78% | 25,600 | 195億8736万 | -0.73% | 12.83 | 1.54 |
| 08/12 | 2,079 | 2,080 | 2,022 | 2,042 | -1.78% | 26,400 | 197億4205万 | -0.39% | 12.94 | 1.55 |
| 08/11 | 2,068 | 2,096 | 2,052 | 2,079 | +0.68% | 30,200 | 200億9977万 | +0.97% | 13.17 | 1.58 |
| 08/10 | 2,031 | 2,068 | 2,021 | 2,065 | +1.72% | 26,600 | 199億6442万 | -0.05% | 13.08 | 1.57 |
| 08/07 | 2,050 | 2,070 | 2,020 | 2,030 | -1.55% | 37,000 | 196億2604万 | -2.12% | 12.86 | 1.54 |
| 08/06 | 2,051 | 2,081 | 2,028 | 2,062 | +0.93% | 34,400 | 199億3541万 | -1.06% | 13.06 | 1.56 |
| 08/05 | 2,040 | 2,051 | 2,021 | 2,043 | +0.15% | 10,600 | 197億5172万 | -2.39% | 12.94 | 1.55 |
| 08/04 | 2,038 | 2,061 | 2,027 | 2,040 | +0.29% | 33,100 | 197億2272万 | -2.9% | 12.92 | 1.55 |
| 08/03 | 2,035 | 2,038 | 2,010 | 2,034 | +0.1% | 29,200 | 196億6471万 | -3.56% | 12.89 | 1.54 |
| 07/31 | 1,995 | 2,032 | 1,992 | 2,032 | +2.16% | 19,400 | 196億4537万 | -4.11% | 12.87 | 1.54 |
| 07/30 | 1,970 | 1,994 | 1,966 | 1,989 | +1.32% | 28,200 | 192億2965万 | -6.58% | 12.6 | 1.51 |
| 07/29 | 1,988 | 1,995 | 1,955 | 1,963 | -1.16% | 35,300 | 189億7828万 | -8.31% | 12.44 | 1.49 |
| 07/28 | 1,969 | 2,005 | 1,944 | 1,986 | -1% | 41,100 | 192億64万 | -7.8% | 12.58 | 1.51 |
| 07/27 | 2,047 | 2,047 | 2,000 | 2,006 | -2% | 33,700 | 193億9400万 | -7.34% | 12.71 | 1.52 |
| 07/24 | 2,051 | 2,055 | 2,036 | 2,047 | -0.82% | 20,700 | 197億9039万 | -5.89% | 12.97 | 1.55 |
| 07/23 | 2,075 | 2,077 | 2,053 | 2,064 | +0.19% | 15,100 | 199億5475万 | -5.36% | 13.08 | 1.57 |
| 07/22 | 2,057 | 2,067 | 2,041 | 2,060 | +0.15% | 26,200 | 199億1608万 | -5.85% | 13.05 | 1.56 |
| 07/21 | 2,073 | 2,076 | 2,051 | 2,057 | +0.59% | 15,700 | 198億8707万 | -6.33% | 13.03 | 1.56 |
| 07/17 | 2,026 | 2,076 | 2,025 | 2,045 | +0.94% | 31,700 | 197億7106万 | -7.17% | 12.96 | 1.55 |
| 07/16 | 2,055 | 2,055 | 2,009 | 2,026 | -1.84% | 47,600 | 195億8736万 | -8.37% | 12.83 | 1.54 |
| 07/15 | 2,075 | 2,088 | 2,051 | 2,064 | -0.39% | 25,200 | 199億5475万 | -6.99% | 13.08 | 1.57 |
| 07/14 | 2,049 | 2,076 | 2,043 | 2,072 | +3.34% | 41,600 | 200億3209万 | -6.92% | 13.13 | 1.57 |
| 07/13 | 2,022 | 2,022 | 1,955 | 2,005 | -1.33% | 79,000 | 193億8434万 | -10.21% | 12.7 | 1.52 |
| 07/10 | 2,140 | 2,141 | 2,020 | 2,032 | -6.27% | 88,100 | 196億4537万 | -9.49% | 12.87 | 1.54 |
| 07/09 | 2,194 | 2,194 | 2,070 | 2,168 | -2.78% | 41,700 | 209億6022万 | -3.86% | 13.73 | 1.64 |
| 07/08 | 2,265 | 2,271 | 2,212 | 2,230 | -1.55% | 27,800 | 215億5964万 | -1.28% | 14.13 | 1.69 |
| 07/07 | 2,265 | 2,286 | 2,241 | 2,265 | +0.53% | 15,900 | 218億9802万 | +0.18% | 14.35 | 1.72 |
| 07/06 | 2,267 | 2,272 | 2,240 | 2,253 | -0.62% | 18,000 | 217億8200万 | -0.44% | 14.27 | 1.71 |
| 07/03 | 2,296 | 2,296 | 2,264 | 2,267 | -1.26% | 15,200 | 219億1735万 | +0.04% | 14.36 | 1.72 |
| 07/02 | 2,293 | 2,301 | 2,271 | 2,296 | +0.88% | 15,100 | 221億9772万 | +1.19% | 14.55 | 1.74 |
| 07/01 | 2,251 | 2,292 | 2,242 | 2,276 | +1.2% | 10,800 | 220億436万 | +0.31% | 14.42 | 1.73 |
| 06/30 | 2,233 | 2,259 | 2,225 | 2,249 | +0.72% | 14,300 | 217億4333万 | -0.93% | 14.25 | 1.71 |
| 06/29 | 2,248 | 2,253 | 2,210 | 2,233 | -2.49% | 26,000 | 215億8864万 | -1.72% | 14.15 | 1.69 |
| 06/26 | 2,286 | 2,310 | 2,280 | 2,290 | +0.17% | 19,200 | 221億3972万 | +0.62% | 14.51 | 1.74 |
| 06/25 | 2,308 | 2,308 | 2,286 | 2,286 | -0.39% | 12,500 | 221億104万 | +0.4% | 14.48 | 1.73 |
| 06/24 | 2,286 | 2,312 | 2,276 | 2,295 | +0.66% | 18,300 | 221億8806万 | +0.79% | 14.54 | 1.74 |
| 06/23 | 2,276 | 2,280 | 2,260 | 2,280 | +0.8% | 13,000 | 220億4304万 | 0% | 14.44 | 1.73 |
| 06/22 | 2,257 | 2,275 | 2,246 | 2,262 | +0.8% | 12,800 | 218億6901万 | -1.01% | 14.33 | 1.72 |
| 06/19 | 2,230 | 2,275 | 2,225 | 2,244 | +1.36% | 15,600 | 216億9499万 | -2.22% | 14.22 | 1.7 |
| 06/18 | 2,232 | 2,249 | 2,210 | 2,214 | -1.03% | 24,000 | 214億495万 | -3.49% | 14.03 | 1.68 |
| 06/17 | 2,249 | 2,265 | 2,231 | 2,237 | -0.58% | 13,000 | 216億2731万 | -2.44% | 14.17 | 1.7 |
| 06/16 | 2,250 | 2,268 | 2,218 | 2,250 | +0.58% | 33,900 | 217億5300万 | -1.83% | 14.25 | 1.71 |
| 06/15 | 2,223 | 2,253 | 2,223 | 2,237 | -0.31% | 15,200 | 216億2731万 | -2.36% | 14.17 | 1.7 |
