株価チャート
2015/03/24～2015/10/20
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 |
| 10/20 | 1,467 | 1,476 | 1,451 | 1,466 | +1.03% | 7,100 | 71億7797万 | -0.68% | 49.92 | 2.38 |
| 10/19 | 1,475 | 1,475 | 1,450 | 1,451 | -0.96% | 1,300 | 71億453万 | -1.76% | 49.4 | 2.36 |
| 10/16 | 1,484 | 1,485 | 1,452 | 1,465 | +0.69% | 5,100 | 71億7307万 | -0.88% | 49.88 | 2.38 |
| 10/15 | 1,445 | 1,480 | 1,445 | 1,455 | +0.55% | 5,100 | 71億2411万 | -1.69% | 49.54 | 2.36 |
| 10/14 | 1,453 | 1,458 | 1,433 | 1,447 | -0.41% | 4,200 | 70億8494万 | -2.16% | 49.27 | 2.35 |
| 10/13 | 1,450 | 1,469 | 1,450 | 1,453 | -0.55% | 3,000 | 71億1432万 | -1.82% | 49.47 | 2.36 |
| 10/09 | 1,458 | 1,474 | 1,458 | 1,461 | +0.14% | 5,800 | 71億5349万 | -1.22% | 49.75 | 2.37 |
| 10/08 | 1,467 | 1,481 | 1,459 | 1,459 | -1.22% | 5,300 | 71億4370万 | -1.22% | 49.68 | 2.37 |
| 10/07 | 1,491 | 1,498 | 1,474 | 1,477 | -0.61% | 4,700 | 72億3183万 | -0.07% | 50.29 | 2.4 |
| 10/06 | 1,500 | 1,503 | 1,484 | 1,486 | -0.2% | 6,300 | 72億7590万 | +0.27% | 50.6 | 2.41 |
| 10/05 | 1,469 | 1,500 | 1,464 | 1,489 | +0.54% | 5,200 | 72億9059万 | +0.47% | 50.7 | 2.42 |
| 10/02 | 1,479 | 1,513 | 1,452 | 1,481 | +1.72% | 9,400 | 72億5142万 | +0.41% | 50.43 | 2.41 |
| 10/01 | 1,440 | 1,469 | 1,440 | 1,456 | -0.88% | 4,000 | 71億2901万 | -0.55% | 49.58 | 2.37 |
| 09/30 | 1,489 | 1,505 | 1,434 | 1,469 | -0.41% | 26,100 | 71億9604万 | +0.75% | 50.04 | 2.39 |
| 09/29 | 1,477 | 1,519 | 1,436 | 1,475 | -5.27% | 30,000 | 72億2543万 | +0.96% | 50.25 | 2.4 |
| 09/28 | 1,621 | 1,691 | 1,557 | 1,557 | -2.69% | 93,800 | 76億2712万 | +6.5% | 53.04 | 2.53 |
| 09/25 | 1,492 | 1,600 | 1,492 | 1,600 | +7.38% | 50,000 | 78億3776万 | +9.59% | 54.5 | 2.6 |
| 09/24 | 1,450 | 1,501 | 1,440 | 1,490 | -0.53% | 17,900 | 72億9891万 | +2.19% | 50.76 | 2.42 |
| 09/18 | 1,469 | 1,520 | 1,446 | 1,498 | +3.31% | 21,400 | 73億1293万 | +2.81% | 50.85 | 2.43 |
| 09/17 | 1,429 | 1,465 | 1,420 | 1,450 | +1.47% | 5,800 | 70億7861万 | -0.68% | 49.22 | 2.35 |
| 09/16 | 1,440 | 1,451 | 1,425 | 1,429 | -0.76% | 4,000 | 69億7609万 | -2.86% | 48.51 | 2.31 |
| 09/15 | 1,484 | 1,484 | 1,424 | 1,440 | -1.57% | 3,200 | 70億2979万 | -2.9% | 48.89 | 2.33 |
| 09/14 | 1,509 | 1,539 | 1,457 | 1,463 | -2.98% | 13,000 | 71億4207万 | -2.14% | 49.67 | 2.37 |
| 09/11 | 1,484 | 1,508 | 1,459 | 1,508 | +1.62% | 8,400 | 73億6175万 | +0.2% | 51.19 | 2.44 |
| 09/10 | 1,484 | 1,484 | 1,454 | 1,484 | -0.34% | 2,100 | 72億4459万 | -1.98% | 50.38 | 2.4 |
| 09/09 | 1,500 | 1,516 | 1,450 | 1,489 | +0.61% | 6,400 | 72億6900万 | -2.17% | 50.55 | 2.41 |
| 09/08 | 1,490 | 1,536 | 1,452 | 1,480 | -1.2% | 7,300 | 72億2506万 | -3.27% | 50.24 | 2.4 |
| 09/07 | 1,435 | 1,520 | 1,414 | 1,498 | +4.61% | 27,500 | 73億1293万 | -2.73% | 50.85 | 2.43 |
| 09/04 | 1,488 | 1,490 | 1,380 | 1,432 | -3.76% | 10,300 | 69億9073万 | -7.61% | 48.61 | 2.32 |
| 09/03 | 1,450 | 1,513 | 1,450 | 1,488 | +5.46% | 16,000 | 72億6411万 | -4.86% | 50.51 | 2.41 |
| 09/02 | 1,394 | 1,465 | 1,362 | 1,411 | 0% | 9,800 | 68億8821万 | -10.47% | 47.9 | 2.29 |
| 09/01 | 1,486 | 1,493 | 1,401 | 1,411 | -5.93% | 14,100 | 68億8821万 | -11.2% | 47.9 | 2.29 |
| 08/31 | 1,569 | 1,570 | 1,491 | 1,500 | -3.47% | 15,800 | 73億2270万 | -6.25% | 50.92 | 2.43 |
| 08/28 | 1,490 | 1,590 | 1,489 | 1,554 | +4.44% | 26,600 | 75億8631万 | -3.36% | 52.76 | 2.52 |
| 08/27 | 1,421 | 1,488 | 1,392 | 1,488 | +12.64% | 22,600 | 72億6411万 | -7.64% | 50.51 | 2.41 |
| 08/26 | 1,223 | 1,335 | 1,170 | 1,321 | +9.44% | 21,500 | 64億4885万 | -18.31% | 44.85 | 2.14 |
| 08/25 | 1,300 | 1,330 | 1,155 | 1,207 | -8.14% | 54,400 | 58億9233万 | -25.95% | 40.98 | 1.95 |
| 08/24 | 1,500 | 1,515 | 1,314 | 1,314 | -13.95% | 57,700 | 64億1468万 | -20.27% | 44.61 | 2.13 |
| 08/21 | 1,543 | 1,599 | 1,516 | 1,527 | +1.6% | 79,300 | 74億3923万 | -8.01% | 51.73 | 2.47 |
| 08/20 | 1,538 | 1,538 | 1,503 | 1,503 | -0.86% | 7,500 | 73億2231万 | -9.62% | 50.92 | 2.43 |
| 08/19 | 1,549 | 1,572 | 1,516 | 1,516 | -1.56% | 18,100 | 73億8564万 | -9.06% | 51.36 | 2.45 |
| 08/18 | 1,460 | 1,543 | 1,460 | 1,540 | +3.98% | 23,200 | 75億257万 | -7.89% | 52.17 | 2.49 |
| 08/17 | 1,562 | 1,570 | 1,468 | 1,481 | -5.12% | 44,200 | 72億1513万 | -11.48% | 50.17 | 2.39 |
| 08/14 | 1,620 | 1,626 | 1,530 | 1,561 | -10.29% | 79,800 | 76億487万 | -6.81% | 52.88 | 2.52 |
| 08/13 | 1,756 | 1,769 | 1,716 | 1,740 | +0.69% | 47,300 | 84億7693万 | +3.88% | 58.95 | 2.81 |
| 08/12 | 1,720 | 1,760 | 1,709 | 1,728 | +0.12% | 41,800 | 84億1847万 | +3.47% | 58.54 | 2.79 |
| 08/11 | 1,726 | 1,736 | 1,702 | 1,726 | 0% | 11,900 | 84億872万 | +3.66% | 58.47 | 2.79 |
| 08/10 | 1,703 | 1,744 | 1,694 | 1,726 | +0.58% | 7,400 | 84億872万 | +3.98% | 58.47 | 2.79 |
| 08/07 | 1,684 | 1,736 | 1,684 | 1,716 | +1.72% | 10,100 | 83億6000万 | +3.56% | 58.14 | 2.77 |
| 08/06 | 1,699 | 1,719 | 1,682 | 1,687 | -1.17% | 12,100 | 82億1872万 | +1.81% | 57.15 | 2.73 |
| 08/05 | 1,730 | 1,730 | 1,706 | 1,707 | -0.64% | 6,700 | 83億1616万 | +3.02% | 57.83 | 2.76 |
| 08/04 | 1,730 | 1,748 | 1,710 | 1,718 | -1.09% | 10,600 | 83億6975万 | +3.87% | 58.2 | 2.78 |
| 08/03 | 1,815 | 1,815 | 1,697 | 1,737 | -2.69% | 49,700 | 84億6231万 | +5.27% | 58.85 | 2.81 |
| 07/31 | 1,802 | 1,834 | 1,770 | 1,785 | -0.56% | 61,500 | 86億9616万 | +8.38% | 60.47 | 2.89 |
| 07/30 | 1,740 | 1,828 | 1,733 | 1,795 | +3.22% | 79,000 | 87億4488万 | +9.45% | 60.81 | 2.9 |
| 07/29 | 1,680 | 1,770 | 1,680 | 1,739 | +3.82% | 89,900 | 84億7206万 | +6.62% | 58.91 | 2.81 |
| 07/28 | 1,681 | 1,688 | 1,640 | 1,675 | -1.41% | 29,400 | 81億6026万 | +3.14% | 56.75 | 2.71 |
| 07/27 | 1,710 | 1,726 | 1,673 | 1,699 | +4.23% | 88,700 | 82億7718万 | +4.94% | 57.56 | 2.75 |
| 07/24 | 1,656 | 1,656 | 1,629 | 1,630 | -0.91% | 6,300 | 79億4103万 | +1.18% | 55.22 | 2.63 |
| 07/23 | 1,654 | 1,655 | 1,621 | 1,645 | 0% | 6,300 | 80億1411万 | +2.3% | 55.73 | 2.66 |
| 07/22 | 1,660 | 1,660 | 1,630 | 1,645 | -0.3% | 8,200 | 80億1411万 | +2.49% | 55.73 | 2.66 |
| 07/21 | 1,618 | 1,675 | 1,618 | 1,650 | +2.23% | 15,600 | 80億2362万 | +3% | 55.8 | 2.66 |
| 07/17 | 1,630 | 1,634 | 1,604 | 1,614 | +0.31% | 8,200 | 78億4855万 | +0.81% | 54.58 | 2.6 |
| 07/16 | 1,619 | 1,649 | 1,600 | 1,609 | -0.37% | 6,300 | 78億2424万 | +0.44% | 54.41 | 2.6 |
| 07/15 | 1,639 | 1,670 | 1,610 | 1,615 | -1.34% | 12,900 | 78億5342万 | +0.81% | 54.61 | 2.61 |
| 07/14 | 1,600 | 1,647 | 1,579 | 1,637 | +5.34% | 26,200 | 79億6040万 | +2.18% | 55.36 | 2.64 |
| 07/13 | 1,550 | 1,569 | 1,548 | 1,554 | +1.64% | 4,300 | 75億5679万 | -3% | 52.55 | 2.51 |
| 07/10 | 1,583 | 1,583 | 1,522 | 1,529 | -2.92% | 11,100 | 74億3522万 | -4.91% | 51.7 | 2.47 |
| 07/09 | 1,555 | 1,576 | 1,510 | 1,575 | -1.75% | 25,500 | 76億5891万 | -2.6% | 53.26 | 2.54 |
| 07/08 | 1,615 | 1,638 | 1,564 | 1,603 | -0.99% | 26,800 | 77億9506万 | -0.99% | 54.21 | 2.59 |
| 07/07 | 1,623 | 1,623 | 1,601 | 1,619 | +2.27% | 10,900 | 78億7287万 | -0.12% | 54.75 | 2.61 |
| 07/06 | 1,651 | 1,657 | 1,577 | 1,583 | -5.15% | 22,900 | 76億9781万 | -2.46% | 53.53 | 2.55 |
| 07/03 | 1,700 | 1,718 | 1,650 | 1,669 | -2.63% | 20,900 | 81億1601万 | +2.64% | 56.44 | 2.69 |
| 07/02 | 1,690 | 1,733 | 1,676 | 1,714 | +2.08% | 43,300 | 83億3483万 | +5.48% | 57.96 | 2.77 |
| 07/01 | 1,623 | 1,679 | 1,620 | 1,679 | +2.75% | 20,600 | 81億6464万 | +3.58% | 56.78 | 2.71 |
| 06/30 | 1,592 | 1,685 | 1,591 | 1,634 | +1.87% | 36,500 | 79億6052万 | +0.93% | 24.76 | 2.78 |
| 06/29 | 1,565 | 1,624 | 1,565 | 1,604 | -3.78% | 15,600 | 78億1436万 | -0.87% | 24.3 | 2.73 |
| 06/26 | 1,600 | 1,667 | 1,599 | 1,667 | +2.9% | 30,900 | 81億2129万 | +2.96% | 25.25 | 2.84 |
| 06/25 | 1,585 | 1,629 | 1,571 | 1,620 | +3.45% | 45,000 | 78億9231万 | +0.31% | 24.54 | 2.76 |
| 06/24 | 1,574 | 1,574 | 1,553 | 1,566 | +0.38% | 7,100 | 76億2923万 | -3.03% | 23.72 | 2.67 |
| 06/23 | 1,555 | 1,573 | 1,546 | 1,560 | +0.97% | 17,100 | 76億 | -3.47% | 23.63 | 2.66 |
| 06/22 | 1,513 | 1,549 | 1,504 | 1,545 | +2.18% | 14,400 | 74億8737万 | -4.63% | 23.28 | 2.62 |
| 06/19 | 1,542 | 1,543 | 1,497 | 1,512 | -2.2% | 26,100 | 73億2745万 | -6.95% | 22.79 | 2.56 |
| 06/18 | 1,578 | 1,581 | 1,546 | 1,546 | -2.15% | 15,800 | 74億9222万 | -5.21% | 23.3 | 2.62 |
| 06/17 | 1,578 | 1,594 | 1,575 | 1,580 | +0.13% | 6,200 | 76億5699万 | -3.42% | 23.81 | 2.68 |
| 06/16 | 1,621 | 1,621 | 1,562 | 1,578 | -2.65% | 24,400 | 76億4730万 | -3.84% | 23.78 | 2.67 |
| 06/15 | 1,622 | 1,639 | 1,612 | 1,621 | -0.06% | 11,300 | 78億5569万 | -1.58% | 24.43 | 2.75 |
| 06/12 | 1,632 | 1,632 | 1,607 | 1,622 | -0.49% | 10,900 | 78億6053万 | -1.7% | 24.44 | 2.75 |
| 06/11 | 1,615 | 1,630 | 1,615 | 1,630 | +0.93% | 4,500 | 78億9930万 | -1.45% | 24.56 | 2.76 |
| 06/10 | 1,630 | 1,647 | 1,605 | 1,615 | -0.98% | 9,900 | 78億2661万 | -2.42% | 24.34 | 2.74 |
| 06/09 | 1,686 | 1,700 | 1,628 | 1,631 | -4.28% | 28,200 | 79億415万 | -1.57% | 24.58 | 2.76 |
| 06/08 | 1,761 | 1,780 | 1,691 | 1,704 | -2.07% | 49,800 | 82億5792万 | +2.59% | 25.68 | 2.89 |
| 06/05 | 1,657 | 1,770 | 1,648 | 1,740 | +6.1% | 95,300 | 84億3238万 | +4.63% | 26.22 | 2.95 |
| 06/04 | 1,650 | 1,668 | 1,622 | 1,640 | -0.79% | 22,300 | 79億4776万 | -1.62% | 24.72 | 2.78 |
| 06/03 | 1,694 | 1,694 | 1,646 | 1,653 | -0.18% | 14,900 | 80億1076万 | -1.2% | 24.91 | 2.8 |
| 06/02 | 1,700 | 1,720 | 1,645 | 1,656 | -0.96% | 36,700 | 80億2530万 | -1.43% | 24.96 | 2.81 |
| 06/01 | 1,651 | 1,683 | 1,648 | 1,672 | +2.45% | 28,100 | 81億284万 | -0.77% | 25.2 | 2.83 |
| 05/29 | 1,638 | 1,638 | 1,618 | 1,632 | +0.87% | 9,500 | 79億899万 | -3.37% | 24.59 | 2.77 |
| 05/28 | 1,650 | 1,650 | 1,618 | 1,618 | -1.04% | 23,600 | 78億4115万 | -4.6% | 24.38 | 2.74 |
| 05/27 | 1,650 | 1,650 | 1,620 | 1,635 | +1.55% | 22,000 | 79億2353万 | -4.05% | 24.64 | 2.77 |
| 05/26 | 1,611 | 1,621 | 1,596 | 1,610 | 0% | 28,800 | 78億238万 | -6.01% | 24.26 | 2.73 |
| 05/25 | 1,631 | 1,669 | 1,600 | 1,610 | +1.19% | 51,300 | 78億238万 | -6.67% | 24.26 | 2.73 |
| 05/22 | 1,605 | 1,605 | 1,552 | 1,591 | -1% | 35,400 | 77億1030万 | -8.35% | 23.98 | 2.7 |
| 05/21 | 1,610 | 1,615 | 1,600 | 1,607 | +0.44% | 16,400 | 77億6470万 | -7.96% | 24.15 | 2.72 |
| 05/20 | 1,650 | 1,655 | 1,595 | 1,600 | -3.32% | 79,000 | 77億3088万 | -8.78% | 24.04 | 2.7 |
| 05/19 | 1,651 | 1,674 | 1,646 | 1,655 | -0.66% | 10,200 | 79億9662万 | -6.39% | 24.87 | 2.8 |
| 05/18 | 1,665 | 1,674 | 1,641 | 1,666 | +0.73% | 9,900 | 80億4977万 | -5.93% | 25.03 | 2.82 |
| 05/15 | 1,690 | 1,693 | 1,633 | 1,654 | -1.19% | 22,000 | 79億9179万 | -6.87% | 24.85 | 2.8 |
| 05/14 | 1,728 | 1,729 | 1,674 | 1,674 | -1.99% | 19,800 | 80億8843万 | -5.85% | 25.15 | 2.83 |
| 05/13 | 1,700 | 1,730 | 1,675 | 1,708 | -0.64% | 23,900 | 82億5271万 | -4.15% | 25.66 | 2.89 |
| 05/12 | 1,703 | 1,724 | 1,703 | 1,719 | 0% | 12,600 | 83億586万 | -3.86% | 25.83 | 2.9 |
| 05/11 | 1,714 | 1,727 | 1,701 | 1,719 | +0.7% | 16,500 | 83億586万 | -4.07% | 25.83 | 2.9 |
| 05/08 | 1,661 | 1,725 | 1,661 | 1,707 | +3.14% | 24,400 | 82億4788万 | -5.11% | 25.65 | 2.88 |
| 05/07 | 1,647 | 1,660 | 1,632 | 1,655 | -0.84% | 18,600 | 79億9662万 | -8.66% | 24.87 | 2.8 |
| 05/01 | 1,699 | 1,708 | 1,649 | 1,669 | -3.41% | 48,500 | 80億6427万 | -8.35% | 25.08 | 2.82 |
| 04/30 | 1,750 | 1,760 | 1,712 | 1,728 | -2.21% | 42,200 | 83億4935万 | -5.63% | 25.96 | 2.92 |
| 04/28 | 1,807 | 1,807 | 1,767 | 1,767 | -2.91% | 41,200 | 85億3779万 | -3.71% | 26.55 | 2.99 |
| 04/27 | 1,800 | 1,830 | 1,786 | 1,820 | +1% | 27,600 | 87億9387万 | -1.41% | 27.35 | 3.08 |
| 04/24 | 1,820 | 1,870 | 1,802 | 1,802 | -0.99% | 59,500 | 87億690万 | - | 27.08 | 3.05 |
| 04/23 | 1,786 | 1,833 | 1,766 | 1,820 | +1.68% | 49,600 | 87億9387万 | - | 27.35 | 3.08 |
| 04/22 | 1,770 | 1,794 | 1,763 | 1,790 | +0.56% | 21,600 | 86億4892万 | - | 26.9 | 3.02 |
| 04/21 | 1,785 | 1,800 | 1,770 | 1,780 | -0.78% | 32,300 | 85億2103万 | - | 26.5 | 2.98 |
| 04/20 | 1,780 | 1,814 | 1,776 | 1,794 | -0.88% | 21,200 | 85億8805万 | - | 26.71 | 3 |
| 04/17 | 1,836 | 1,860 | 1,810 | 1,810 | -3.52% | 48,700 | 86億6465万 | - | 26.94 | 3.03 |
| 04/16 | 1,904 | 1,904 | 1,830 | 1,876 | -1.47% | 79,400 | 89億8059万 | - | 27.93 | 3.14 |
| 04/15 | 1,900 | 1,930 | 1,861 | 1,904 | +0.53% | 134,900 | 91億1463万 | - | 28.34 | 3.19 |
| 04/14 | 1,825 | 1,905 | 1,825 | 1,894 | +3.16% | 161,200 | 90億6676万 | - | 28.2 | 3.17 |
| 04/13 | 1,820 | 1,849 | 1,761 | 1,836 | +1.16% | 92,200 | 87億8911万 | - | 27.33 | 3.07 |
| 04/10 | 1,881 | 1,888 | 1,811 | 1,815 | -5.81% | 152,000 | 86億8858万 | - | 27.02 | 3.04 |
| 04/09 | 1,767 | 1,950 | 1,744 | 1,927 | +10.62% | 324,000 | 92億2474万 | - | 28.69 | 3.23 |
| 04/08 | 1,780 | 1,781 | 1,731 | 1,742 | -2.35% | 80,100 | 83億3912万 | - | 25.93 | 2.92 |
| 04/07 | 1,740 | 1,788 | 1,718 | 1,784 | +3.84% | 68,600 | 85億4018万 | - | 26.56 | 2.99 |
| 04/06 | 1,771 | 1,771 | 1,712 | 1,718 | -3.32% | 96,900 | 82億2423万 | - | 25.58 | 2.88 |
| 04/03 | 1,850 | 1,856 | 1,752 | 1,777 | -3.48% | 182,700 | 85億667万 | - | 26.45 | 2.98 |
| 04/02 | 1,840 | 1,925 | 1,811 | 1,841 | +1.21% | 228,300 | 88億1305万 | - | 27.41 | 3.08 |
| 04/01 | 1,880 | 1,916 | 1,770 | 1,819 | -4.26% | 294,500 | 87億773万 | - | 27.08 | 3.05 |
| 03/31 | 2,026 | 2,026 | 1,890 | 1,900 | -6.22% | 288,600 | 91億8042万 | - | 28.55 | 3.21 |
| 03/30 | 1,910 | 2,026 | 1,850 | 2,026 | +6.8% | 465,100 | 97億8922万 | - | 30.44 | 3.42 |
| 03/27 | 1,905 | 1,947 | 1,839 | 1,897 | -1.2% | 240,400 | 91億6592万 | - | 28.5 | 3.21 |
| 03/26 | 1,857 | 1,927 | 1,820 | 1,920 | +5.21% | 485,300 | 92億7705万 | - | 28.85 | 3.24 |
| 03/25 | 2,057 | 2,139 | 1,811 | 1,825 | -9.92% | 1,326,400 | 88億1803万 | - | 27.42 | 3.08 |
| 03/24 | 2,050 | 2,392 | 2,013 | 2,026 | 0% | 3,933,400 | 97億8922万 | - | 30.44 | 3.42 |
