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 | 1,457 | 1,490 | 1,457 | 1,477 | +2.64% | 6,600 | 58億7846万 | +4.23% | 10.96 | 1.72 |
| 09/29 | 1,500 | 1,500 | 1,427 | 1,439 | -4.83% | 19,800 | 57億2722万 | +1.62% | 10.68 | 1.68 |
| 09/28 | 1,480 | 1,520 | 1,480 | 1,512 | -2.45% | 16,000 | 60億1776万 | +6.55% | 11.22 | 1.76 |
| 09/25 | 1,535 | 1,554 | 1,527 | 1,550 | +1.44% | 18,600 | 61億6900万 | +9.15% | 11.5 | 1.81 |
| 09/24 | 1,550 | 1,550 | 1,499 | 1,528 | -2.11% | 27,100 | 60億8144万 | +7.53% | 11.34 | 1.78 |
| 09/18 | 1,541 | 1,561 | 1,505 | 1,561 | +1.43% | 23,700 | 62億1278万 | +9.85% | 11.59 | 1.82 |
| 09/17 | 1,541 | 1,567 | 1,515 | 1,539 | +3.29% | 54,300 | 61億2522万 | +8.3% | 11.42 | 1.8 |
| 09/16 | 1,396 | 1,549 | 1,376 | 1,490 | +7.58% | 37,100 | 59億3020万 | +4.86% | 11.06 | 1.74 |
| 09/15 | 1,375 | 1,391 | 1,375 | 1,385 | +0.22% | 4,900 | 55億1230万 | -2.67% | 10.28 | 1.62 |
| 09/14 | 1,386 | 1,396 | 1,382 | 1,382 | -0.07% | 5,600 | 55億36万 | -3.29% | 10.26 | 1.61 |
| 09/11 | 1,389 | 1,393 | 1,363 | 1,383 | +1.92% | 8,000 | 55億434万 | -3.69% | 10.26 | 1.61 |
| 09/10 | 1,331 | 1,367 | 1,331 | 1,357 | +1.04% | 6,000 | 54億86万 | -5.83% | 10.07 | 1.58 |
| 09/09 | 1,325 | 1,360 | 1,325 | 1,343 | +3.55% | 15,800 | 53億4514万 | -7.19% | 9.97 | 1.57 |
| 09/08 | 1,320 | 1,325 | 1,297 | 1,297 | -0.54% | 13,000 | 51億6206万 | -10.8% | 9.63 | 1.51 |
| 09/07 | 1,305 | 1,337 | 1,297 | 1,304 | -2.25% | 21,500 | 51億8992万 | -10.87% | 9.68 | 1.52 |
| 09/04 | 1,372 | 1,385 | 1,309 | 1,334 | -2.41% | 33,200 | 53億932万 | -9.38% | 9.9 | 1.56 |
| 09/03 | 1,387 | 1,408 | 1,363 | 1,367 | -0.36% | 12,500 | 54億4066万 | -7.57% | 10.15 | 1.59 |
| 09/02 | 1,364 | 1,393 | 1,356 | 1,372 | +0.51% | 11,400 | 54億6056万 | -7.61% | 10.18 | 1.6 |
| 09/01 | 1,447 | 1,456 | 1,365 | 1,365 | -5.67% | 31,600 | 54億3270万 | -8.39% | 10.13 | 1.59 |
| 08/31 | 1,450 | 1,459 | 1,445 | 1,447 | +0.14% | 9,200 | 57億5906万 | -3.28% | 10.74 | 1.69 |
| 08/28 | 1,448 | 1,460 | 1,437 | 1,445 | +0.91% | 13,400 | 57億5110万 | -3.6% | 10.72 | 1.69 |
| 08/27 | 1,457 | 1,457 | 1,430 | 1,432 | +2.51% | 11,100 | 56億9936万 | -4.72% | 10.63 | 1.67 |
| 08/26 | 1,400 | 1,411 | 1,361 | 1,397 | +4.25% | 18,200 | 55億6006万 | -7.24% | 10.37 | 1.63 |
| 08/25 | 1,310 | 1,432 | 1,305 | 1,340 | -2.33% | 42,800 | 53億3320万 | -11.32% | 9.94 | 1.56 |
| 08/24 | 1,434 | 1,434 | 1,370 | 1,372 | -5.96% | 30,800 | 54億6056万 | -9.62% | 10.18 | 1.6 |
| 08/21 | 1,480 | 1,493 | 1,453 | 1,459 | -2.93% | 19,900 | 58億682万 | -4.14% | 10.83 | 1.7 |
| 08/20 | 1,540 | 1,546 | 1,501 | 1,503 | -2.72% | 10,600 | 59億8194万 | -1.31% | 11.15 | 1.75 |
| 08/19 | 1,567 | 1,567 | 1,545 | 1,545 | -1.34% | 7,500 | 61億4910万 | +1.51% | 11.47 | 1.8 |
| 08/18 | 1,547 | 1,567 | 1,547 | 1,566 | +1.23% | 6,700 | 62億3268万 | +3.16% | 11.62 | 1.83 |
| 08/17 | 1,550 | 1,557 | 1,541 | 1,547 | +0.06% | 8,800 | 61億5706万 | +2.25% | 11.48 | 1.8 |
| 08/14 | 1,562 | 1,562 | 1,539 | 1,546 | +0.13% | 6,800 | 61億5308万 | +2.59% | 11.47 | 1.8 |
| 08/13 | 1,573 | 1,573 | 1,535 | 1,544 | +0.13% | 10,900 | 61億4512万 | +2.86% | 11.46 | 1.8 |
| 08/12 | 1,539 | 1,579 | 1,515 | 1,542 | +0.26% | 28,300 | 61億3716万 | +3.07% | 11.44 | 1.8 |
| 08/11 | 1,545 | 1,545 | 1,525 | 1,538 | -0.45% | 8,900 | 61億2124万 | +3.08% | 11.41 | 1.79 |
| 08/10 | 1,525 | 1,545 | 1,521 | 1,545 | +1.78% | 11,200 | 61億4910万 | +3.83% | 11.47 | 1.8 |
| 08/07 | 1,518 | 1,522 | 1,510 | 1,518 | 0% | 5,700 | 60億4164万 | +2.29% | 11.27 | 1.77 |
| 08/06 | 1,524 | 1,524 | 1,513 | 1,518 | 0% | 7,600 | 60億4164万 | +2.36% | 11.27 | 1.77 |
| 08/05 | 1,515 | 1,532 | 1,510 | 1,518 | +0.2% | 8,300 | 60億4164万 | +2.57% | 11.27 | 1.77 |
| 08/04 | 1,524 | 1,528 | 1,500 | 1,515 | -0.59% | 12,000 | 60億2970万 | +2.57% | 11.24 | 1.77 |
| 08/03 | 1,529 | 1,529 | 1,512 | 1,524 | +0.93% | 6,400 | 60億6552万 | +3.39% | 11.31 | 1.78 |
| 07/31 | 1,524 | 1,524 | 1,507 | 1,510 | -0.26% | 4,300 | 60億980万 | +2.65% | 11.21 | 1.76 |
| 07/30 | 1,510 | 1,517 | 1,506 | 1,514 | +0.53% | 4,200 | 60億2572万 | +3.06% | 11.24 | 1.77 |
| 07/29 | 1,509 | 1,522 | 1,506 | 1,506 | -0.2% | 5,000 | 59億9388万 | +2.66% | 11.18 | 1.76 |
| 07/28 | 1,519 | 1,527 | 1,503 | 1,509 | -1.37% | 10,200 | 60億582万 | +3.07% | 11.2 | 1.76 |
| 07/27 | 1,528 | 1,554 | 1,518 | 1,530 | +0.13% | 15,400 | 60億8940万 | +4.72% | 11.35 | 1.79 |
| 07/24 | 1,518 | 1,528 | 1,511 | 1,528 | +0.92% | 8,800 | 60億8144万 | +4.87% | 11.34 | 1.78 |
| 07/23 | 1,510 | 1,519 | 1,509 | 1,514 | 0% | 7,600 | 60億2572万 | +4.27% | 11.24 | 1.77 |
| 07/22 | 1,515 | 1,517 | 1,508 | 1,514 | -0.07% | 5,500 | 60億2572万 | +4.49% | 11.24 | 1.77 |
| 07/21 | 1,496 | 1,516 | 1,490 | 1,515 | +2.3% | 18,000 | 60億2970万 | +4.77% | 11.24 | 1.77 |
| 07/17 | 1,474 | 1,485 | 1,468 | 1,481 | -0.2% | 7,700 | 58億9438万 | +2.7% | 10.99 | 1.73 |
| 07/16 | 1,485 | 1,490 | 1,470 | 1,484 | 0% | 9,200 | 59億632万 | +3.06% | 11.01 | 1.73 |
| 07/15 | 1,482 | 1,485 | 1,455 | 1,484 | +2.2% | 16,200 | 59億632万 | +3.27% | 11.01 | 1.73 |
| 07/14 | 1,440 | 1,455 | 1,437 | 1,452 | +1.68% | 8,200 | 57億7896万 | +1.18% | 10.78 | 1.69 |
| 07/13 | 1,400 | 1,433 | 1,400 | 1,428 | +2.07% | 7,500 | 56億8344万 | -0.42% | 10.6 | 1.67 |
| 07/10 | 1,425 | 1,425 | 1,397 | 1,399 | 0% | 15,200 | 55億6802万 | -2.51% | 10.38 | 1.63 |
| 07/09 | 1,400 | 1,401 | 1,350 | 1,399 | -1.27% | 42,800 | 55億6802万 | -2.64% | 10.38 | 1.63 |
| 07/08 | 1,440 | 1,444 | 1,413 | 1,417 | -1.87% | 28,900 | 56億3966万 | -1.6% | 10.52 | 1.65 |
| 07/07 | 1,455 | 1,464 | 1,442 | 1,444 | +0.77% | 10,200 | 57億4712万 | +0.21% | 10.72 | 1.68 |
| 07/06 | 1,450 | 1,455 | 1,425 | 1,433 | -1.71% | 25,500 | 57億334万 | -0.49% | 10.64 | 1.67 |
| 07/03 | 1,473 | 1,476 | 1,451 | 1,458 | -1.02% | 9,600 | 58億284万 | +1.25% | 10.82 | 1.7 |
| 07/02 | 1,478 | 1,483 | 1,458 | 1,473 | +0.82% | 12,900 | 58億6254万 | +2.36% | 10.93 | 1.72 |
| 07/01 | 1,457 | 1,466 | 1,439 | 1,461 | +1.53% | 8,300 | 58億1478万 | +1.6% | 10.84 | 1.7 |
| 06/30 | 1,425 | 1,441 | 1,425 | 1,439 | +0.56% | 9,100 | 57億2722万 | +0.07% | 10.68 | 1.68 |
| 06/29 | 1,448 | 1,450 | 1,425 | 1,431 | -1.72% | 20,300 | 56億9538万 | -0.56% | 10.62 | 1.67 |
| 06/26 | 1,452 | 1,475 | 1,452 | 1,456 | -0.07% | 8,600 | 57億9488万 | +1.11% | 10.81 | 1.7 |
| 06/25 | 1,468 | 1,468 | 1,450 | 1,457 | -0.07% | 9,500 | 57億9886万 | +1.11% | 10.81 | 1.7 |
| 06/24 | 1,442 | 1,469 | 1,442 | 1,458 | +0.9% | 14,600 | 58億284万 | +1.11% | 10.82 | 1.7 |
| 06/23 | 1,432 | 1,459 | 1,432 | 1,445 | +1.19% | 20,300 | 57億5110万 | +0.07% | 10.72 | 1.69 |
| 06/22 | 1,420 | 1,432 | 1,415 | 1,428 | +0.49% | 19,100 | 56億8344万 | -1.24% | 10.6 | 1.67 |
| 06/19 | 1,420 | 1,438 | 1,420 | 1,421 | +0.21% | 8,400 | 56億5558万 | -1.86% | 10.55 | 1.66 |
| 06/18 | 1,425 | 1,430 | 1,418 | 1,418 | -0.7% | 11,400 | 56億4364万 | -2.21% | 10.52 | 1.65 |
| 06/17 | 1,435 | 1,440 | 1,426 | 1,428 | -0.49% | 6,600 | 56億8344万 | -1.72% | 10.6 | 1.67 |
| 06/16 | 1,440 | 1,440 | 1,427 | 1,435 | +0.63% | 9,700 | 57億1130万 | -1.58% | 10.65 | 1.67 |
| 06/15 | 1,422 | 1,449 | 1,422 | 1,426 | +0.28% | 11,800 | 56億7548万 | -2.46% | 10.58 | 1.66 |
| 06/12 | 1,424 | 1,430 | 1,418 | 1,422 | -0.14% | 14,400 | 56億5956万 | -3.07% | 10.55 | 1.66 |
| 06/11 | 1,429 | 1,430 | 1,420 | 1,424 | +0.07% | 11,100 | 56億6752万 | -3.33% | 10.57 | 1.66 |
| 06/10 | 1,435 | 1,444 | 1,423 | 1,423 | -0.7% | 18,800 | 56億6354万 | -3.59% | 10.56 | 1.66 |
| 06/09 | 1,450 | 1,450 | 1,433 | 1,433 | -0.9% | 13,400 | 57億334万 | -3.18% | 10.64 | 1.67 |
| 06/08 | 1,475 | 1,475 | 1,446 | 1,446 | -0.69% | 17,400 | 57億5508万 | -2.56% | 10.73 | 1.69 |
| 06/05 | 1,484 | 1,484 | 1,446 | 1,456 | -0.27% | 15,200 | 57億9488万 | -2.08% | 10.81 | 1.7 |
| 06/04 | 1,452 | 1,461 | 1,445 | 1,460 | +1.53% | 11,100 | 58億1080万 | -2.01% | 10.84 | 1.7 |
| 06/03 | 1,424 | 1,438 | 1,424 | 1,438 | +0.91% | 8,900 | 57億2324万 | -3.68% | 10.67 | 1.68 |
| 06/02 | 1,430 | 1,442 | 1,423 | 1,425 | -0.35% | 15,600 | 56億7150万 | -4.94% | 10.58 | 1.66 |
| 06/01 | 1,436 | 1,441 | 1,426 | 1,430 | -1.17% | 34,800 | 56億9140万 | -4.98% | 10.61 | 1.67 |
| 05/29 | 1,437 | 1,450 | 1,431 | 1,447 | +0.21% | 11,000 | 57億5906万 | -4.3% | 10.74 | 1.69 |
| 05/28 | 1,453 | 1,453 | 1,440 | 1,444 | -0.76% | 24,700 | 57億4712万 | -4.87% | 10.72 | 1.68 |
| 05/27 | 1,458 | 1,458 | 1,450 | 1,455 | -0.27% | 14,300 | 57億9090万 | -4.59% | 10.8 | 1.7 |
| 05/26 | 1,470 | 1,472 | 1,458 | 1,459 | -0.95% | 13,000 | 58億682万 | -4.89% | 10.83 | 1.7 |
| 05/25 | 1,480 | 1,480 | 1,468 | 1,473 | -0.87% | 10,300 | 58億6254万 | -4.54% | 10.93 | 1.72 |
| 05/22 | 1,480 | 1,487 | 1,472 | 1,486 | +0.34% | 10,100 | 59億1428万 | -4.19% | 11.03 | 1.73 |
| 05/21 | 1,500 | 1,500 | 1,475 | 1,481 | -1.33% | 13,500 | 58億9438万 | -5% | 10.99 | 1.73 |
| 05/20 | 1,489 | 1,511 | 1,489 | 1,501 | +0.87% | 9,600 | 59億7398万 | -4.09% | 11.14 | 1.75 |
| 05/19 | 1,470 | 1,493 | 1,470 | 1,488 | +1.29% | 8,300 | 59億2224万 | -5.28% | 11.04 | 1.74 |
| 05/18 | 1,460 | 1,474 | 1,458 | 1,469 | -0.41% | 14,600 | 58億4662万 | -6.85% | 10.9 | 1.71 |
| 05/15 | 1,504 | 1,510 | 1,451 | 1,475 | -1.99% | 38,100 | 58億7050万 | -6.7% | 10.95 | 1.72 |
| 05/14 | 1,540 | 1,548 | 1,496 | 1,505 | -2.27% | 17,800 | 59億8990万 | -5.05% | 11.17 | 1.76 |
| 05/13 | 1,550 | 1,553 | 1,535 | 1,540 | -0.52% | 8,000 | 61億2920万 | -3.02% | 11.43 | 1.8 |
| 05/12 | 1,540 | 1,563 | 1,540 | 1,548 | -0.32% | 9,700 | 61億6104万 | -2.58% | 11.49 | 1.81 |
| 05/11 | 1,570 | 1,570 | 1,553 | 1,553 | -0.13% | 10,400 | 61億8094万 | -2.39% | 11.53 | 1.81 |
| 05/08 | 1,513 | 1,565 | 1,510 | 1,555 | +2.3% | 15,000 | 61億8890万 | -2.45% | 11.54 | 1.81 |
