株価チャート
2015/04/14~2015/09/07
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 |
09/07 | 2,170 | 2,203 | 2,148 | 2,161 | -3.57% | 1,510,700 | 2073億5924万 | -12.08% | 16.41 | 2 |
09/04 | 2,349 | 2,349 | 2,228 | 2,241 | -4.76% | 780,600 | 2150億3566万 | -9.49% | 17.02 | 2.08 |
09/03 | 2,350 | 2,412 | 2,347 | 2,353 | +1.38% | 672,600 | 2257億8264万 | -5.62% | 17.87 | 2.18 |
09/02 | 2,325 | 2,368 | 2,302 | 2,321 | -1.28% | 630,500 | 2227億1207万 | -7.2% | 17.62 | 2.15 |
09/01 | 2,435 | 2,435 | 2,342 | 2,351 | -4.39% | 452,000 | 2255億9073万 | -6.41% | 17.85 | 2.18 |
08/31 | 2,416 | 2,460 | 2,386 | 2,459 | +1.03% | 604,400 | 2359億5390万 | -2.58% | 18.67 | 2.28 |
08/28 | 2,388 | 2,465 | 2,372 | 2,434 | +4.6% | 598,900 | 2335億5502万 | -3.95% | 18.48 | 2.26 |
08/27 | 2,333 | 2,381 | 2,322 | 2,327 | +1.93% | 557,900 | 2232億8781万 | -8.64% | 17.67 | 2.16 |
08/26 | 2,190 | 2,304 | 2,189 | 2,283 | +4.97% | 789,100 | 2190億6578万 | -11.03% | 17.33 | 2.12 |
08/25 | 2,175 | 2,311 | 2,162 | 2,175 | -2.25% | 849,600 | 2087億261万 | -15.99% | 16.51 | 2.02 |
08/24 | 2,239 | 2,287 | 2,224 | 2,225 | -5.12% | 674,600 | 2135億37万 | -15.04% | 16.89 | 2.06 |
08/21 | 2,375 | 2,376 | 2,339 | 2,345 | -3.93% | 501,200 | 2250億1500万 | -11.34% | 17.81 | 2.17 |
08/20 | 2,465 | 2,475 | 2,431 | 2,441 | -1.85% | 290,800 | 2342億2670万 | -8.41% | 18.53 | 2.26 |
08/19 | 2,494 | 2,520 | 2,486 | 2,487 | -1.03% | 362,900 | 2386億4064万 | -7.1% | 18.88 | 2.3 |
08/18 | 2,506 | 2,527 | 2,486 | 2,513 | -0.48% | 491,800 | 2411億3548万 | -6.27% | 19.08 | 2.33 |
08/17 | 2,573 | 2,585 | 2,488 | 2,525 | -1.75% | 586,400 | 2422億8694万 | -5.85% | 19.17 | 2.34 |
08/14 | 2,611 | 2,616 | 2,551 | 2,570 | -1.98% | 336,800 | 2466億493万 | -4.18% | 19.51 | 2.38 |
08/13 | 2,585 | 2,638 | 2,585 | 2,622 | +0.58% | 321,400 | 2515億9460万 | -2.2% | 19.91 | 2.43 |
08/12 | 2,678 | 2,686 | 2,582 | 2,607 | -3.94% | 682,300 | 2501億5527万 | -2.65% | 19.79 | 2.42 |
08/11 | 2,700 | 2,733 | 2,681 | 2,714 | +1.34% | 610,200 | 2604億2248万 | +1.31% | 20.61 | 2.52 |
08/10 | 2,683 | 2,685 | 2,632 | 2,678 | -0.74% | 238,100 | 2569億6809万 | +0.15% | 20.33 | 2.48 |
08/07 | 2,638 | 2,711 | 2,607 | 2,698 | +1.77% | 350,600 | 2588億8719万 | +0.94% | 20.49 | 2.5 |
08/06 | 2,638 | 2,686 | 2,638 | 2,651 | +1.61% | 299,900 | 2543億7730万 | -0.79% | 20.13 | 2.46 |
08/05 | 2,648 | 2,664 | 2,586 | 2,609 | -2.25% | 437,100 | 2503億4718万 | -2.36% | 19.81 | 2.42 |
08/04 | 2,600 | 2,679 | 2,600 | 2,669 | +2.18% | 602,900 | 2561億449万 | -0.11% | 20.27 | 2.47 |
08/03 | 2,632 | 2,632 | 2,590 | 2,612 | -1.21% | 416,400 | 2506億3505万 | -2.17% | 19.83 | 2.42 |
07/31 | 2,578 | 2,646 | 2,577 | 2,644 | +2.92% | 535,200 | 2537億561万 | -1.08% | 20.08 | 2.45 |
07/30 | 2,605 | 2,619 | 2,558 | 2,569 | -1.12% | 589,700 | 2465億897万 | -3.85% | 19.51 | 2.38 |
07/29 | 2,637 | 2,642 | 2,584 | 2,598 | -1.44% | 771,200 | 2492億9167万 | -2.88% | 19.73 | 2.41 |
07/28 | 2,647 | 2,675 | 2,623 | 2,636 | -3.34% | 818,200 | 2529億3797万 | -1.42% | 20.01 | 2.44 |
07/27 | 2,762 | 2,762 | 2,501 | 2,727 | -1.27% | 590,600 | 2616億6990万 | +2.1% | 20.71 | 2.53 |
07/24 | 2,785 | 2,796 | 2,748 | 2,762 | -0.83% | 523,300 | 2650億2833万 | +3.68% | 20.97 | 2.56 |
07/23 | 2,851 | 2,862 | 2,765 | 2,785 | -3.03% | 1,002,800 | 2672億3530万 | +4.86% | 21.15 | 2.58 |
07/22 | 2,880 | 2,893 | 2,863 | 2,872 | -1.85% | 309,800 | 2755億8340万 | +8.46% | 21.81 | 2.66 |
07/21 | 2,854 | 2,939 | 2,849 | 2,926 | +2.27% | 1,002,100 | 2807億6499万 | +11% | 22.22 | 2.71 |
07/17 | 2,850 | 2,904 | 2,822 | 2,861 | +0.1% | 780,300 | 2745億2790万 | +9.07% | 21.72 | 2.65 |
07/16 | 2,812 | 2,868 | 2,764 | 2,858 | +4.8% | 1,287,200 | 2742億4003万 | +9.42% | 21.7 | 2.65 |
07/15 | 2,650 | 2,754 | 2,641 | 2,727 | +4.88% | 1,010,700 | 2616億6990万 | +4.88% | 20.71 | 2.53 |
07/14 | 2,577 | 2,611 | 2,562 | 2,600 | +2.89% | 871,200 | 2494億8358万 | +0.31% | 19.74 | 2.41 |
07/13 | 2,538 | 2,564 | 2,500 | 2,527 | -0.43% | 602,300 | 2424億7885万 | -2.43% | 19.19 | 2.34 |
07/10 | 2,629 | 2,658 | 2,516 | 2,538 | +0.44% | 1,297,900 | 2435億3436万 | -2.08% | 19.27 | 2.35 |
07/09 | 2,500 | 2,540 | 2,428 | 2,527 | -0.79% | 494,300 | 2424億7885万 | -2.58% | 19.19 | 2.34 |
07/08 | 2,666 | 2,666 | 2,547 | 2,547 | -3.19% | 530,000 | 2443億9796万 | -1.96% | 19.34 | 2.36 |
07/07 | 2,630 | 2,655 | 2,619 | 2,631 | +1.04% | 396,500 | 2524億5819万 | +1.27% | 19.98 | 2.44 |
07/06 | 2,606 | 2,643 | 2,591 | 2,604 | -1.96% | 409,200 | 2498億6740万 | +0.19% | 19.77 | 2.41 |
07/03 | 2,667 | 2,667 | 2,627 | 2,656 | -0.23% | 172,700 | 2548億5708万 | +2.19% | 20.17 | 2.46 |
07/02 | 2,661 | 2,693 | 2,652 | 2,662 | +0.57% | 360,600 | 2554億3281万 | +2.46% | 20.21 | 2.47 |
07/01 | 2,650 | 2,679 | 2,633 | 2,647 | +0.88% | 411,700 | 2539億9348万 | +2% | 20.1 | 2.45 |
06/30 | 2,600 | 2,631 | 2,595 | 2,624 | +0.88% | 457,200 | 2517億8651万 | +1.2% | 19.92 | 2.43 |
06/29 | 2,603 | 2,614 | 2,584 | 2,601 | -3.24% | 524,700 | 2495億7954万 | +0.39% | 19.75 | 2.41 |
06/26 | 2,619 | 2,696 | 2,606 | 2,688 | +2.63% | 691,400 | 2579億2764万 | +3.78% | 20.41 | 2.49 |
06/25 | 2,642 | 2,642 | 2,607 | 2,619 | -0.98% | 346,300 | 2513億673万 | +1.35% | 19.89 | 2.43 |
06/24 | 2,599 | 2,649 | 2,589 | 2,645 | +2.6% | 514,300 | 2538億157万 | +2.44% | 20.08 | 2.45 |
06/23 | 2,580 | 2,582 | 2,535 | 2,578 | +0.78% | 476,800 | 2473億7257万 | 0% | 19.57 | 2.39 |
06/22 | 2,556 | 2,567 | 2,532 | 2,558 | -0.35% | 217,000 | 2454億5346万 | -0.7% | 19.42 | 2.37 |
06/19 | 2,571 | 2,586 | 2,521 | 2,567 | +0.79% | 516,200 | 2463億1706万 | -0.27% | 19.49 | 2.38 |
06/18 | 2,569 | 2,581 | 2,540 | 2,547 | -1.32% | 458,600 | 2443億9796万 | -0.97% | 19.34 | 2.36 |
06/17 | 2,582 | 2,613 | 2,573 | 2,581 | +0.23% | 525,800 | 2476億6043万 | +0.43% | 19.6 | 2.39 |
06/16 | 2,609 | 2,614 | 2,573 | 2,575 | -1.19% | 375,600 | 2470億8470万 | +0.35% | 19.55 | 2.39 |
06/15 | 2,575 | 2,609 | 2,561 | 2,606 | +0.85% | 459,200 | 2500億5931万 | +1.72% | 19.79 | 2.41 |
06/12 | 2,559 | 2,584 | 2,538 | 2,584 | +1.1% | 644,800 | 2479億4830万 | +1.1% | 19.62 | 2.39 |
06/11 | 2,553 | 2,580 | 2,529 | 2,556 | +1.19% | 623,900 | 2452億6155万 | +0.27% | 19.41 | 2.37 |
06/10 | 2,558 | 2,567 | 2,518 | 2,526 | -1.02% | 382,100 | 2423億8290万 | -0.67% | 19.18 | 2.34 |
06/09 | 2,559 | 2,586 | 2,552 | 2,552 | -0.78% | 532,900 | 2448億7773万 | +0.39% | 19.38 | 2.36 |
06/08 | 2,600 | 2,620 | 2,568 | 2,572 | -1.08% | 475,500 | 2467億9684万 | +1.3% | 19.53 | 2.38 |
06/05 | 2,600 | 2,622 | 2,581 | 2,600 | -0.46% | 270,500 | 2494億8358万 | +2.48% | 19.74 | 2.41 |
06/04 | 2,599 | 2,638 | 2,599 | 2,612 | +1.59% | 560,000 | 2506億3505万 | +3.08% | 19.83 | 2.42 |
06/03 | 2,632 | 2,657 | 2,559 | 2,571 | -2.32% | 626,100 | 2467億88万 | +1.58% | 19.52 | 2.38 |
06/02 | 2,612 | 2,640 | 2,596 | 2,632 | +0.19% | 605,100 | 2525億5415万 | +4.07% | 19.98 | 2.44 |
06/01 | 2,602 | 2,634 | 2,594 | 2,627 | +0.54% | 362,300 | 2520億7437万 | +4.08% | 19.95 | 2.43 |
05/29 | 2,590 | 2,619 | 2,528 | 2,613 | +0.89% | 788,600 | 2507億3100万 | +3.69% | 19.82 | 2.42 |
05/28 | 2,620 | 2,640 | 2,571 | 2,590 | -0.58% | 591,700 | 2485億2403万 | +2.94% | 19.65 | 2.4 |
05/27 | 2,541 | 2,614 | 2,534 | 2,605 | +1.76% | 511,600 | 2499億6336万 | +3.66% | 19.76 | 2.41 |
05/26 | 2,584 | 2,587 | 2,553 | 2,560 | -0.54% | 175,500 | 2456億4537万 | +1.95% | 19.42 | 2.37 |
05/25 | 2,573 | 2,591 | 2,567 | 2,574 | +0.66% | 174,500 | 2469億8875万 | +2.51% | 19.53 | 2.38 |
05/22 | 2,566 | 2,566 | 2,539 | 2,557 | -0.35% | 154,500 | 2453億5751万 | +1.79% | 19.4 | 2.37 |
05/21 | 2,531 | 2,599 | 2,531 | 2,566 | +1.38% | 415,900 | 2462億2110万 | +2.11% | 19.46 | 2.38 |
05/20 | 2,545 | 2,557 | 2,526 | 2,531 | -0.71% | 364,200 | 2428億6267万 | +0.56% | 19.2 | 2.34 |
05/19 | 2,524 | 2,594 | 2,523 | 2,549 | +2.12% | 559,300 | 2445億8987万 | +1.35% | 19.34 | 2.36 |
05/18 | 2,502 | 2,520 | 2,484 | 2,496 | -1.23% | 223,200 | 2395億424万 | -0.56% | 18.93 | 2.31 |
05/15 | 2,494 | 2,541 | 2,492 | 2,527 | +1.32% | 364,800 | 2424億7885万 | +0.84% | 19.17 | 2.34 |
05/14 | 2,457 | 2,514 | 2,457 | 2,494 | +0.44% | 312,800 | 2393億1233万 | -0.32% | 18.92 | 2.31 |
05/13 | 2,441 | 2,489 | 2,428 | 2,483 | +0.81% | 253,100 | 2382億5682万 | -0.6% | 18.83 | 2.3 |
05/12 | 2,448 | 2,470 | 2,434 | 2,463 | +0.61% | 158,300 | 2363億3772万 | -1.28% | 18.68 | 2.28 |
05/11 | 2,472 | 2,472 | 2,441 | 2,448 | +1.07% | 150,700 | 2348億9839万 | -1.69% | 18.57 | 2.27 |
05/08 | 2,410 | 2,436 | 2,363 | 2,422 | +0.33% | 442,100 | 2324億355万 | -2.57% | 18.37 | 2.24 |
05/07 | 2,480 | 2,541 | 2,393 | 2,414 | -2.78% | 939,000 | 2316億3591万 | -2.7% | 18.31 | 2.23 |
05/01 | 2,485 | 2,521 | 2,462 | 2,483 | -0.32% | 250,400 | 2382億5682万 | +0.28% | 18.83 | 2.3 |
04/30 | 2,503 | 2,513 | 2,463 | 2,491 | -1.03% | 507,500 | 2390億2446万 | +0.93% | 18.9 | 2.31 |
04/28 | 2,530 | 2,566 | 2,500 | 2,517 | +0.08% | 604,600 | 2415億1930万 | +2.15% | 19.09 | 2.33 |
04/27 | 2,541 | 2,560 | 2,501 | 2,515 | -1.02% | 296,500 | 2413億2739万 | +2.32% | 19.08 | 2.33 |
04/24 | 2,523 | 2,548 | 2,508 | 2,541 | +0.67% | 224,600 | 2438億2222万 | +3.59% | 19.27 | 2.35 |
04/23 | 2,534 | 2,581 | 2,500 | 2,524 | +0.8% | 557,600 | 2421億9099万 | +3.19% | 19.15 | 2.34 |
04/22 | 2,515 | 2,530 | 2,488 | 2,504 | -0.67% | 568,300 | 2402億7188万 | +2.62% | 18.99 | 2.32 |
04/21 | 2,510 | 2,524 | 2,486 | 2,521 | +0.04% | 280,700 | 2419億312万 | +3.49% | 19.12 | 2.33 |
04/20 | 2,473 | 2,542 | 2,473 | 2,520 | -0.4% | 296,500 | 2418億716万 | +3.7% | 19.12 | 2.33 |
04/17 | 2,548 | 2,565 | 2,511 | 2,530 | -0.75% | 339,200 | 2427億6672万 | +4.33% | 19.19 | 2.34 |
04/16 | 2,551 | 2,569 | 2,527 | 2,549 | -0.74% | 467,300 | 2445億8987万 | +5.33% | 19.34 | 2.36 |
04/15 | 2,593 | 2,595 | 2,548 | 2,568 | -1.12% | 394,400 | 2464億1302万 | +6.42% | 19.48 | 2.38 |
04/14 | 2,577 | 2,641 | 2,567 | 2,597 | +0.78% | 688,700 | 2491億9572万 | +7.94% | 19.7 | 2.4 |