株価チャート
2015/06/08～2015/10/30
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 |
| 10/30 | 1,555 | 1,568 | 1,515 | 1,523 | -2.5% | 64,200 | 160億4206万 | -6.45% | 14.77 | 0.6 |
| 10/29 | 1,582 | 1,586 | 1,556 | 1,562 | -1.26% | 47,300 | 164億5285万 | -4.17% | 15.15 | 0.62 |
| 10/28 | 1,595 | 1,600 | 1,571 | 1,582 | -4.53% | 100,400 | 166億6352万 | -2.94% | 15.35 | 0.63 |
| 10/27 | 1,660 | 1,660 | 1,650 | 1,657 | -0.42% | 96,900 | 174億5351万 | +1.59% | 16.07 | 0.66 |
| 10/26 | 1,664 | 1,670 | 1,663 | 1,664 | +0.06% | 62,900 | 175億2724万 | +2.27% | 16.14 | 0.66 |
| 10/23 | 1,672 | 1,672 | 1,661 | 1,663 | -0.3% | 54,700 | 175億1671万 | +2.4% | 16.13 | 0.66 |
| 10/22 | 1,671 | 1,673 | 1,661 | 1,668 | -0.36% | 32,500 | 175億6937万 | +2.96% | 16.18 | 0.66 |
| 10/21 | 1,665 | 1,675 | 1,652 | 1,674 | +0.54% | 32,400 | 176億3257万 | +3.65% | 16.24 | 0.66 |
| 10/20 | 1,670 | 1,675 | 1,665 | 1,665 | -0.3% | 23,100 | 175億3777万 | +3.35% | 16.15 | 0.66 |
| 10/19 | 1,674 | 1,674 | 1,662 | 1,670 | -0.06% | 26,200 | 175億9044万 | +3.99% | 16.2 | 0.66 |
| 10/16 | 1,660 | 1,675 | 1,660 | 1,671 | +0.66% | 27,300 | 176億97万 | +4.44% | 16.21 | 0.66 |
| 10/15 | 1,654 | 1,667 | 1,654 | 1,660 | +0.36% | 15,600 | 174億8511万 | +4.08% | 16.1 | 0.66 |
| 10/14 | 1,651 | 1,659 | 1,650 | 1,654 | -0.42% | 25,000 | 174億2191万 | +4.03% | 16.05 | 0.65 |
| 10/13 | 1,670 | 1,680 | 1,660 | 1,661 | -0.3% | 34,100 | 174億9564万 | +4.73% | 16.11 | 0.66 |
| 10/09 | 1,640 | 1,666 | 1,636 | 1,666 | +1.4% | 26,000 | 175億4831万 | +5.11% | 16.16 | 0.66 |
| 10/08 | 1,653 | 1,653 | 1,620 | 1,643 | -0.48% | 25,200 | 173億604万 | +3.79% | 15.94 | 0.65 |
| 10/07 | 1,639 | 1,653 | 1,634 | 1,651 | +1.16% | 19,900 | 173億9031万 | +4.23% | 16.02 | 0.65 |
| 10/06 | 1,629 | 1,635 | 1,623 | 1,632 | +0.31% | 19,100 | 171億9018万 | +3.1% | 15.83 | 0.65 |
| 10/05 | 1,606 | 1,629 | 1,606 | 1,627 | +1.62% | 31,000 | 171億3751万 | +2.91% | 15.78 | 0.64 |
| 10/02 | 1,601 | 1,607 | 1,595 | 1,601 | -0.12% | 22,100 | 168億6365万 | +1.39% | 15.53 | 0.63 |
| 10/01 | 1,601 | 1,617 | 1,601 | 1,603 | +0.5% | 30,700 | 168億8471万 | +1.71% | 15.55 | 0.63 |
| 09/30 | 1,584 | 1,610 | 1,584 | 1,595 | +1.33% | 15,900 | 168億45万 | +1.27% | 15.47 | 0.63 |
| 09/29 | 1,588 | 1,588 | 1,562 | 1,574 | -1.13% | 23,400 | 165億7925万 | -0.13% | 15.27 | 0.62 |
| 09/28 | 1,561 | 1,600 | 1,554 | 1,592 | +2.45% | 25,100 | 167億6885万 | +0.82% | 15.44 | 0.63 |
| 09/25 | 1,561 | 1,565 | 1,512 | 1,554 | -0.26% | 47,200 | 163億6859万 | -1.83% | 15.08 | 0.62 |
| 09/24 | 1,576 | 1,584 | 1,558 | 1,558 | -1.14% | 16,900 | 164億1072万 | -1.89% | 15.11 | 0.62 |
| 09/18 | 1,581 | 1,594 | 1,562 | 1,576 | -0.94% | 12,600 | 166億32万 | -1.07% | 15.29 | 0.62 |
| 09/17 | 1,597 | 1,598 | 1,578 | 1,591 | +1.08% | 6,700 | 167億5832万 | -0.38% | 15.43 | 0.63 |
| 09/16 | 1,587 | 1,587 | 1,565 | 1,574 | -0.63% | 9,400 | 165億7925万 | -1.63% | 15.27 | 0.62 |
| 09/15 | 1,555 | 1,592 | 1,555 | 1,584 | +2.06% | 12,100 | 166億8458万 | -1.25% | 15.37 | 0.63 |
| 09/14 | 1,560 | 1,570 | 1,552 | 1,552 | +0.06% | 6,900 | 163億4752万 | -3.48% | 15.06 | 0.61 |
| 09/11 | 1,542 | 1,568 | 1,542 | 1,551 | -0.83% | 18,600 | 163億3699万 | -3.78% | 15.05 | 0.61 |
| 09/10 | 1,550 | 1,569 | 1,545 | 1,564 | +0.84% | 10,900 | 164億7392万 | -3.22% | 15.17 | 0.62 |
| 09/09 | 1,530 | 1,555 | 1,530 | 1,551 | +1.7% | 15,100 | 163億3699万 | -4.26% | 15.05 | 0.61 |
| 09/08 | 1,544 | 1,544 | 1,520 | 1,525 | -1.23% | 10,000 | 160億6313万 | -6.1% | 14.79 | 0.6 |
| 09/07 | 1,529 | 1,545 | 1,513 | 1,544 | +0.52% | 17,900 | 162億6326万 | -5.16% | 14.98 | 0.61 |
| 09/04 | 1,562 | 1,562 | 1,531 | 1,536 | -1.35% | 17,100 | 161億7899万 | -5.94% | 14.9 | 0.61 |
| 09/03 | 1,600 | 1,605 | 1,522 | 1,557 | -3.47% | 51,300 | 164億19万 | -4.89% | 15.1 | 0.62 |
| 09/02 | 1,606 | 1,630 | 1,602 | 1,613 | -1.35% | 19,300 | 169億9005万 | -1.65% | 15.65 | 0.64 |
| 09/01 | 1,669 | 1,669 | 1,625 | 1,635 | -2.04% | 18,900 | 172億2178万 | -0.3% | 15.86 | 0.65 |
| 08/31 | 1,618 | 1,685 | 1,613 | 1,669 | +3.79% | 32,800 | 175億7991万 | +1.83% | 16.19 | 0.66 |
| 08/28 | 1,604 | 1,625 | 1,604 | 1,608 | +1.26% | 12,700 | 169億3738万 | -1.83% | 15.6 | 0.64 |
| 08/27 | 1,642 | 1,658 | 1,585 | 1,588 | +0.83% | 23,400 | 167億2672万 | -3.11% | 15.41 | 0.63 |
| 08/26 | 1,527 | 1,582 | 1,505 | 1,575 | +3.55% | 18,900 | 165億8979万 | -4.02% | 15.28 | 0.62 |
| 08/25 | 1,508 | 1,648 | 1,460 | 1,521 | -3.49% | 34,700 | 160億2099万 | -7.48% | 14.76 | 0.6 |
| 08/24 | 1,610 | 1,616 | 1,576 | 1,576 | -3.19% | 35,000 | 166億32万 | -4.48% | 15.29 | 0.62 |
| 08/21 | 1,650 | 1,650 | 1,628 | 1,628 | -2.05% | 17,900 | 171億4804万 | -1.63% | 15.79 | 0.64 |
| 08/20 | 1,687 | 1,687 | 1,662 | 1,662 | -1.48% | 16,600 | 175億617万 | +0.3% | 16.12 | 0.66 |
| 08/19 | 1,691 | 1,695 | 1,686 | 1,687 | 0% | 16,100 | 177億6950万 | +1.81% | 16.37 | 0.67 |
| 08/18 | 1,680 | 1,691 | 1,677 | 1,687 | +0.42% | 21,500 | 177億6950万 | +1.93% | 16.37 | 0.67 |
| 08/17 | 1,670 | 1,680 | 1,670 | 1,680 | +0.66% | 15,600 | 176億9577万 | +1.57% | 16.3 | 0.67 |
| 08/14 | 1,669 | 1,670 | 1,659 | 1,669 | 0% | 5,700 | 175億7991万 | +0.97% | 16.19 | 0.66 |
| 08/13 | 1,670 | 1,675 | 1,657 | 1,669 | -0.36% | 14,800 | 175億7991万 | +1.03% | 16.19 | 0.66 |
| 08/12 | 1,670 | 1,677 | 1,661 | 1,675 | +0.18% | 20,200 | 176億4311万 | +1.52% | 16.25 | 0.66 |
| 08/11 | 1,664 | 1,676 | 1,662 | 1,672 | +0.48% | 16,700 | 176億1151万 | +1.39% | 16.22 | 0.66 |
| 08/10 | 1,653 | 1,667 | 1,651 | 1,664 | +0.85% | 10,500 | 175億2724万 | +0.91% | 16.14 | 0.66 |
| 08/07 | 1,661 | 1,664 | 1,649 | 1,650 | -0.66% | 17,600 | 173億7978万 | +0.06% | 16.01 | 0.65 |
| 08/06 | 1,648 | 1,663 | 1,643 | 1,661 | +1.1% | 15,900 | 174億9564万 | +0.67% | 16.11 | 0.66 |
| 08/05 | 1,633 | 1,647 | 1,633 | 1,643 | 0% | 13,700 | 173億604万 | -0.48% | 15.94 | 0.65 |
| 08/04 | 1,653 | 1,653 | 1,632 | 1,643 | -0.84% | 22,300 | 173億604万 | -0.54% | 15.94 | 0.65 |
| 08/03 | 1,659 | 1,660 | 1,650 | 1,657 | +0.79% | 12,100 | 174億5351万 | +0.24% | 16.07 | 0.66 |
| 07/31 | 1,623 | 1,644 | 1,616 | 1,644 | +1.29% | 11,600 | 173億1658万 | -0.66% | 15.95 | 0.65 |
| 07/30 | 1,610 | 1,623 | 1,608 | 1,623 | +0.81% | 42,600 | 170億9538万 | -2.05% | 15.74 | 0.64 |
| 07/29 | 1,620 | 1,620 | 1,607 | 1,610 | -0.62% | 15,800 | 169億5845万 | -2.95% | 15.62 | 0.64 |
| 07/28 | 1,630 | 1,630 | 1,605 | 1,620 | -0.43% | 23,900 | 170億6378万 | -2.59% | 15.72 | 0.64 |
| 07/27 | 1,638 | 1,640 | 1,621 | 1,627 | -0.49% | 20,300 | 171億3751万 | -2.34% | 15.78 | 0.64 |
| 07/24 | 1,640 | 1,645 | 1,621 | 1,635 | -0.24% | 29,600 | 172億2178万 | -1.98% | 15.86 | 0.65 |
| 07/23 | 1,660 | 1,662 | 1,633 | 1,639 | -0.91% | 32,000 | 172億6391万 | -1.86% | 15.9 | 0.65 |
| 07/22 | 1,676 | 1,678 | 1,654 | 1,654 | -1.78% | 33,000 | 174億2191万 | -1.08% | 16.05 | 0.65 |
| 07/21 | 1,691 | 1,691 | 1,677 | 1,684 | +0.18% | 12,000 | 177億3790万 | +0.66% | 16.34 | 0.67 |
| 07/17 | 1,688 | 1,689 | 1,675 | 1,681 | -0.06% | 15,700 | 177億630万 | +0.48% | 16.31 | 0.67 |
| 07/16 | 1,666 | 1,682 | 1,663 | 1,682 | +1.2% | 19,300 | 177億1684万 | +0.54% | 16.32 | 0.67 |
| 07/15 | 1,661 | 1,667 | 1,654 | 1,662 | +0.61% | 17,600 | 175億617万 | -0.66% | 16.12 | 0.66 |
| 07/14 | 1,665 | 1,665 | 1,649 | 1,652 | +0.3% | 19,600 | 174億84万 | -1.26% | 16.03 | 0.65 |
| 07/13 | 1,648 | 1,661 | 1,647 | 1,647 | -0.18% | 17,000 | 173億4818万 | -1.61% | 15.98 | 0.65 |
| 07/10 | 1,657 | 1,661 | 1,641 | 1,650 | +0.36% | 19,100 | 173億7978万 | -1.55% | 16.01 | 0.65 |
| 07/09 | 1,615 | 1,646 | 1,596 | 1,644 | +1.04% | 33,100 | 173億1658万 | -1.97% | 15.95 | 0.65 |
| 07/08 | 1,660 | 1,660 | 1,627 | 1,627 | -1.87% | 53,200 | 171億3751万 | -3.1% | 15.78 | 0.64 |
| 07/07 | 1,678 | 1,678 | 1,658 | 1,658 | -0.3% | 43,500 | 174億6404万 | -1.43% | 16.08 | 0.66 |
| 07/06 | 1,676 | 1,676 | 1,656 | 1,663 | -0.78% | 44,300 | 175億1671万 | -1.19% | 16.13 | 0.66 |
| 07/03 | 1,680 | 1,682 | 1,672 | 1,676 | -0.18% | 15,100 | 176億5364万 | -0.48% | 16.26 | 0.66 |
| 07/02 | 1,684 | 1,684 | 1,676 | 1,679 | +0.42% | 12,100 | 176億8524万 | -0.47% | 16.29 | 0.66 |
| 07/01 | 1,675 | 1,685 | 1,668 | 1,672 | +0.36% | 16,200 | 176億1151万 | -1.07% | 16.22 | 0.66 |
| 06/30 | 1,672 | 1,675 | 1,660 | 1,666 | -0.48% | 37,500 | 175億4831万 | -1.59% | 16.16 | 0.66 |
| 06/29 | 1,686 | 1,687 | 1,672 | 1,674 | -1.24% | 42,100 | 176億3257万 | -1.36% | 16.24 | 0.66 |
| 06/26 | 1,696 | 1,701 | 1,691 | 1,695 | +0.06% | 9,200 | 178億5377万 | -0.29% | 16.44 | 0.67 |
| 06/25 | 1,699 | 1,699 | 1,690 | 1,694 | -0.06% | 13,400 | 178億4324万 | -0.53% | 16.43 | 0.67 |
| 06/24 | 1,709 | 1,709 | 1,691 | 1,695 | -0.12% | 31,900 | 178億5377万 | -0.53% | 16.44 | 0.67 |
| 06/23 | 1,700 | 1,709 | 1,691 | 1,697 | +0.24% | 38,200 | 178億7484万 | -0.53% | 16.46 | 0.67 |
| 06/22 | 1,680 | 1,693 | 1,680 | 1,693 | +0.77% | 32,100 | 178億3270万 | -0.82% | 16.42 | 0.67 |
| 06/19 | 1,680 | 1,682 | 1,676 | 1,680 | +0.06% | 22,700 | 176億9577万 | -1.7% | 16.3 | 0.67 |
| 06/18 | 1,683 | 1,685 | 1,677 | 1,679 | -0.65% | 19,500 | 176億8524万 | -1.87% | 16.29 | 0.66 |
| 06/17 | 1,685 | 1,690 | 1,677 | 1,690 | +0.6% | 24,200 | 178億110万 | -1.29% | 16.39 | 0.67 |
| 06/16 | 1,692 | 1,692 | 1,680 | 1,680 | -0.12% | 14,400 | 176億9577万 | -1.98% | 16.3 | 0.67 |
| 06/15 | 1,691 | 1,696 | 1,679 | 1,682 | -0.41% | 28,400 | 177億1684万 | -1.98% | 16.32 | 0.67 |
| 06/12 | 1,685 | 1,690 | 1,683 | 1,689 | +0.48% | 40,800 | 177億9057万 | -1.69% | 16.39 | 0.67 |
| 06/11 | 1,677 | 1,685 | 1,677 | 1,681 | +0.42% | 17,700 | 177億630万 | -2.21% | 16.31 | 0.67 |
| 06/10 | 1,671 | 1,686 | 1,671 | 1,674 | +0.18% | 21,800 | 176億3257万 | -2.67% | 16.24 | 0.66 |
| 06/09 | 1,692 | 1,692 | 1,670 | 1,671 | -0.77% | 56,500 | 176億97万 | -2.96% | 16.21 | 0.66 |
| 06/08 | 1,692 | 1,692 | 1,682 | 1,684 | -0.18% | 29,500 | 177億3790万 | -2.38% | 16.34 | 0.67 |
