株価チャート
2015/05/07~2015/09/30
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 | 405 | 405 | 403 | 403 | 0% | 1,200 | 22億1307万 | -5.4% | - | 0.49 |
09/29 | 402 | 411 | 395 | 403 | +0.25% | 3,500 | 22億1307万 | -5.84% | - | 0.49 |
09/28 | 410 | 414 | 402 | 402 | -4.29% | 2,400 | 22億757万 | -6.51% | - | 0.49 |
09/25 | 410 | 427 | 410 | 420 | +0.48% | 9,500 | 23億642万 | -2.78% | - | 0.51 |
09/24 | 418 | 418 | 411 | 418 | -0.48% | 5,200 | 22億9544万 | -3.69% | - | 0.51 |
09/18 | 419 | 420 | 419 | 420 | -0.94% | 2,500 | 23億642万 | -3.45% | - | 0.51 |
09/17 | 420 | 424 | 420 | 424 | +0.95% | 1,900 | 23億2839万 | -2.75% | - | 0.51 |
09/16 | 415 | 420 | 415 | 420 | 0% | 1,800 | 23億642万 | -3.67% | - | 0.51 |
09/15 | 420 | 420 | 415 | 420 | -0.94% | 1,800 | 23億642万 | -4.11% | - | 0.51 |
09/14 | 431 | 431 | 413 | 424 | -3.85% | 4,900 | 23億2839万 | -3.42% | - | 0.51 |
09/10 | 439 | 441 | 438 | 441 | +2.08% | 3,700 | 24億2174万 | -0.23% | - | 0.54 |
09/09 | 416 | 432 | 416 | 432 | +3.85% | 2,200 | 23億7232万 | -2.92% | - | 0.52 |
09/08 | 418 | 426 | 414 | 416 | -3.7% | 2,300 | 22億8445万 | -7.35% | - | 0.51 |
09/07 | 425 | 432 | 415 | 432 | +0.47% | 6,700 | 23億7232万 | -4.42% | - | 0.52 |
09/04 | 429 | 443 | 429 | 430 | -1.38% | 6,900 | 23億6134万 | -5.7% | - | 0.52 |
09/03 | 430 | 436 | 430 | 436 | 0% | 200 | 23億9428万 | -5.01% | - | 0.53 |
09/02 | 426 | 436 | 426 | 436 | -0.46% | 1,300 | 23億9428万 | -5.83% | - | 0.53 |
09/01 | 438 | 438 | 438 | 438 | 0% | 600 | 24億527万 | -6.01% | - | 0.53 |
08/31 | 438 | 443 | 435 | 438 | 0% | 1,100 | 24億527万 | -6.81% | - | 0.53 |
08/28 | 434 | 438 | 430 | 438 | 0% | 3,700 | 24億527万 | -7.4% | - | 0.53 |
08/27 | 429 | 438 | 418 | 438 | +4.04% | 6,200 | 24億527万 | -7.98% | - | 0.53 |
08/26 | 438 | 438 | 412 | 421 | -3.88% | 6,200 | 23億1191万 | -12.29% | - | 0.51 |
08/25 | 385 | 440 | 373 | 438 | +4.53% | 22,900 | 24億527万 | -9.5% | - | 0.53 |
08/24 | 425 | 449 | 419 | 419 | -6.68% | 29,400 | 23億93万 | -14.14% | - | 0.51 |
08/21 | 443 | 450 | 435 | 449 | +0.67% | 6,100 | 24億6567万 | -8.74% | - | 0.55 |
08/20 | 447 | 449 | 446 | 446 | -1.76% | 2,400 | 24億4920万 | -9.9% | - | 0.54 |
08/19 | 460 | 460 | 454 | 454 | -1.3% | 1,500 | 24億9313万 | -9.02% | - | 0.55 |
08/18 | 454 | 465 | 454 | 460 | +2.22% | 10,700 | 25億2608万 | -8.18% | - | 0.56 |
08/17 | 445 | 450 | 445 | 450 | +0.9% | 8,400 | 24億7117万 | -10.54% | - | 0.55 |
08/14 | 444 | 448 | 443 | 446 | 0% | 3,100 | 24億4920万 | -11.68% | - | 0.54 |
08/13 | 442 | 453 | 440 | 446 | +0.9% | 7,300 | 24億4920万 | -12.2% | - | 0.54 |
08/12 | 451 | 452 | 441 | 442 | -2.86% | 27,600 | 24億2723万 | -13.67% | - | 0.54 |
08/11 | 452 | 457 | 449 | 455 | +0.89% | 30,000 | 24億9862万 | -11.82% | - | 0.55 |
08/10 | 468 | 469 | 449 | 451 | -11.39% | 91,400 | 24億7666万 | -13.1% | - | 0.55 |
08/07 | 510 | 513 | 506 | 509 | -0.59% | 4,400 | 27億9516万 | -2.68% | - | 0.62 |
08/06 | 513 | 513 | 500 | 512 | -0.19% | 9,500 | 28億1164万 | -2.29% | - | 0.62 |
08/05 | 510 | 513 | 501 | 513 | 0% | 4,400 | 28億1713万 | -2.47% | - | 0.62 |
08/04 | 510 | 519 | 510 | 513 | -1.35% | 4,400 | 28億1713万 | -2.66% | - | 0.62 |
08/03 | 517 | 520 | 512 | 520 | +0.97% | 7,500 | 28億5557万 | -1.52% | - | 0.63 |
07/31 | 522 | 522 | 513 | 515 | -0.96% | 9,600 | 28億2811万 | -2.83% | - | 0.63 |
07/30 | 524 | 527 | 520 | 520 | -1.89% | 7,900 | 28億5557万 | -2.26% | - | 0.63 |
07/29 | 522 | 532 | 522 | 530 | +1.53% | 5,300 | 29億1048万 | -0.56% | - | 0.64 |
07/28 | 519 | 522 | 519 | 522 | +0.38% | 2,700 | 28億6655万 | -2.25% | - | 0.63 |
07/27 | 520 | 522 | 519 | 520 | 0% | 2,100 | 28億5557万 | -2.99% | - | 0.63 |
07/24 | 528 | 531 | 519 | 520 | -1.14% | 6,200 | 28億5557万 | -3.17% | - | 0.63 |
07/23 | 534 | 534 | 526 | 526 | +0.38% | 1,200 | 28億8852万 | -2.23% | - | 0.64 |
07/22 | 525 | 527 | 522 | 524 | -0.76% | 4,300 | 28億7754万 | -2.78% | - | 0.64 |
07/21 | 529 | 539 | 525 | 528 | -0.19% | 7,300 | 28億9950万 | -2.4% | - | 0.64 |
07/17 | 535 | 535 | 522 | 529 | -1.12% | 8,700 | 29億499万 | -2.4% | - | 0.64 |
07/16 | 526 | 541 | 525 | 535 | +1.9% | 17,500 | 29億3794万 | -1.65% | - | 0.65 |
07/15 | 525 | 527 | 522 | 525 | +1.35% | 5,400 | 28億8303万 | -3.49% | - | 0.64 |
07/14 | 513 | 525 | 511 | 518 | +2.57% | 13,500 | 28億4459万 | -4.95% | - | 0.63 |
07/13 | 508 | 511 | 505 | 505 | -0.98% | 8,600 | 27億7320万 | -7.51% | - | 0.61 |
07/10 | 516 | 516 | 501 | 510 | -1.73% | 18,400 | 28億65万 | -6.76% | - | 0.62 |
07/09 | 515 | 529 | 495 | 519 | -2.99% | 42,200 | 28億5008万 | -5.29% | - | 0.63 |
07/08 | 526 | 538 | 521 | 535 | -0.19% | 17,000 | 29億3794万 | -2.37% | - | 0.65 |
07/07 | 535 | 543 | 535 | 536 | -1.65% | 10,000 | 29億4343万 | -2.19% | - | 0.65 |
07/06 | 535 | 545 | 512 | 545 | 0% | 12,700 | 29億9286万 | -0.55% | - | 0.66 |
07/03 | 545 | 545 | 535 | 545 | +0.55% | 3,600 | 29億9286万 | -0.37% | - | 0.66 |
07/02 | 550 | 550 | 541 | 542 | -0.18% | 7,800 | 29億7638万 | -0.91% | - | 0.66 |
07/01 | 543 | 550 | 540 | 543 | -0.73% | 13,200 | 29億8187万 | -0.55% | - | 0.66 |
06/30 | 545 | 548 | 525 | 547 | -0.36% | 29,900 | 30億384万 | +0.18% | - | 0.66 |
06/29 | 535 | 554 | 527 | 549 | -1.08% | 49,200 | 30億1482万 | +0.55% | - | 0.67 |
06/26 | 553 | 564 | 553 | 555 | -0.89% | 5,400 | 30億4777万 | +1.65% | - | 0.67 |
06/25 | 550 | 560 | 545 | 560 | +1.82% | 16,500 | 30億7523万 | +2.75% | - | 0.68 |
06/24 | 552 | 560 | 543 | 550 | -1.26% | 36,400 | 30億2031万 | +1.1% | - | 0.67 |
06/23 | 566 | 576 | 551 | 557 | -1.42% | 36,700 | 30億5875万 | +2.58% | - | 0.68 |
06/22 | 554 | 590 | 554 | 565 | +0.89% | 65,100 | 31億269万 | +4.44% | - | 0.69 |
06/19 | 545 | 560 | 545 | 560 | +2% | 7,200 | 30億7523万 | +3.7% | - | 0.68 |
06/18 | 551 | 554 | 548 | 549 | -0.54% | 2,200 | 30億1482万 | +2.04% | - | 0.67 |
06/17 | 555 | 564 | 548 | 552 | -1.43% | 18,100 | 30億3130万 | +2.79% | - | 0.67 |
06/16 | 555 | 569 | 551 | 560 | +0.18% | 24,700 | 30億7523万 | +3.9% | - | 0.68 |
06/15 | 570 | 570 | 552 | 559 | -1.93% | 50,100 | 30億6974万 | +3.71% | - | 0.68 |
06/12 | 554 | 597 | 554 | 570 | +4.2% | 74,800 | 31億3014万 | +5.56% | - | 0.69 |
06/11 | 551 | 551 | 542 | 547 | -0.73% | 15,200 | 30億384万 | +1.48% | - | 0.66 |
06/10 | 537 | 565 | 535 | 551 | +2.99% | 34,200 | 30億2581万 | +1.85% | - | 0.67 |
06/09 | 533 | 541 | 529 | 535 | +0.38% | 16,600 | 29億3794万 | -1.11% | - | 0.65 |
06/08 | 530 | 538 | 528 | 533 | +1.33% | 4,100 | 29億2696万 | -1.66% | - | 0.65 |
06/05 | 532 | 540 | 526 | 526 | -1.68% | 5,500 | 28億8852万 | -3.31% | - | 0.64 |
06/04 | 530 | 540 | 526 | 535 | -0.19% | 7,900 | 29億3794万 | -2.01% | - | 0.65 |
06/03 | 528 | 538 | 520 | 536 | +1.52% | 5,600 | 29億4343万 | -2.01% | - | 0.65 |
06/02 | 531 | 532 | 528 | 528 | +0.19% | 5,600 | 28億9950万 | -3.47% | - | 0.64 |
06/01 | 529 | 532 | 525 | 527 | -0.38% | 10,600 | 28億9401万 | -4.01% | - | 0.64 |
05/29 | 530 | 534 | 529 | 529 | -1.86% | 8,900 | 29億499万 | -3.82% | - | 0.64 |
05/28 | 535 | 539 | 531 | 539 | +1.13% | 4,600 | 29億5991万 | -2.18% | - | 0.65 |
05/27 | 538 | 538 | 531 | 533 | -1.11% | 11,500 | 29億2696万 | -3.44% | - | 0.65 |
05/26 | 545 | 545 | 536 | 539 | -1.28% | 13,000 | 29億5991万 | -2.36% | - | 0.65 |
05/25 | 545 | 547 | 536 | 546 | +1.49% | 18,600 | 29億9835万 | -1.27% | - | 0.66 |
05/22 | 529 | 538 | 529 | 538 | +1.89% | 12,700 | 29億5442万 | -2.89% | - | 0.65 |
05/21 | 525 | 534 | 525 | 528 | -0.56% | 14,300 | 28億9950万 | -4.69% | - | 0.64 |
05/20 | 519 | 531 | 518 | 531 | +1.92% | 31,600 | 29億1598万 | -4.5% | - | 0.64 |
05/19 | 521 | 522 | 513 | 521 | 0% | 12,400 | 28億6106万 | -6.46% | - | 0.63 |
05/18 | 518 | 521 | 511 | 521 | -0.19% | 9,200 | 28億6106万 | -6.8% | - | 0.63 |
05/15 | 522 | 529 | 520 | 522 | -1.51% | 12,700 | 28億6655万 | -6.79% | - | 0.63 |
05/14 | 509 | 533 | 505 | 530 | -8.46% | 139,900 | 29億1048万 | -5.53% | - | 0.64 |
05/13 | 579 | 579 | 570 | 579 | +0.52% | 15,300 | 31億7957万 | +3.02% | - | 0.7 |
05/12 | 575 | 578 | 558 | 576 | +0.35% | 8,300 | 31億6309万 | +2.86% | - | 0.7 |
05/11 | 572 | 574 | 564 | 574 | +2.14% | 15,100 | 31億5211万 | +2.68% | - | 0.7 |
05/08 | 575 | 578 | 562 | 562 | -2.26% | 13,500 | 30億8621万 | +0.72% | - | 0.68 |
05/07 | 571 | 578 | 562 | 575 | +2.5% | 30,800 | 31億5760万 | +3.23% | - | 0.7 |