株価チャート
2015/06/05～2015/10/30
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 | 1,190 | 1,257 | 1,131 | 1,172 | -0.76% | 18,100 | 87億109万 | +1.3% | 34.74 | 0.67 |
| 10/29 | 1,192 | 1,192 | 1,180 | 1,181 | -0.92% | 4,000 | 87億6790万 | +2.25% | 35 | 0.67 |
| 10/28 | 1,190 | 1,215 | 1,190 | 1,192 | -2.3% | 2,200 | 88億4957万 | +3.56% | 35.33 | 0.68 |
| 10/27 | 1,230 | 1,230 | 1,181 | 1,220 | -0.81% | 4,700 | 90億5745万 | +6.46% | 36.16 | 0.7 |
| 10/26 | 1,230 | 1,230 | 1,211 | 1,230 | 0% | 1,600 | 91億3169万 | +7.99% | 36.46 | 0.7 |
| 10/23 | 1,255 | 1,258 | 1,172 | 1,230 | -0.16% | 11,000 | 91億3169万 | +8.75% | 36.46 | 0.7 |
| 10/22 | 1,200 | 1,255 | 1,200 | 1,232 | +2.84% | 10,100 | 91億4654万 | +9.71% | 36.52 | 0.7 |
| 10/21 | 1,165 | 1,200 | 1,165 | 1,198 | +3.01% | 5,000 | 88億9411万 | +7.44% | 35.51 | 0.68 |
| 10/20 | 1,164 | 1,164 | 1,155 | 1,163 | +0.95% | 2,700 | 86億3427万 | +4.96% | 34.47 | 0.66 |
| 10/19 | 1,142 | 1,152 | 1,141 | 1,152 | +0.96% | 1,500 | 85億5260万 | +4.63% | 34.14 | 0.66 |
| 10/16 | 1,150 | 1,150 | 1,141 | 1,141 | -0.7% | 11,000 | 84億7094万 | +4.11% | 33.82 | 0.65 |
| 10/15 | 1,145 | 1,149 | 1,140 | 1,149 | +1.5% | 8,400 | 85億3033万 | +5.22% | 34.06 | 0.66 |
| 10/14 | 1,130 | 1,132 | 1,121 | 1,132 | +0.09% | 2,500 | 84億412万 | +3.76% | 33.55 | 0.65 |
| 10/13 | 1,141 | 1,145 | 1,125 | 1,131 | -0.79% | 2,300 | 83億9670万 | +3.95% | 33.52 | 0.65 |
| 10/09 | 1,145 | 1,146 | 1,134 | 1,140 | -0.44% | 9,200 | 84億6351万 | +5.17% | 33.79 | 0.65 |
| 10/08 | 1,155 | 1,170 | 1,145 | 1,145 | +0.62% | 2,200 | 85億64万 | +6.12% | 33.94 | 0.65 |
| 10/07 | 1,130 | 1,160 | 1,130 | 1,138 | +1.07% | 2,500 | 84億4867万 | +5.86% | 33.73 | 0.65 |
| 10/06 | 1,150 | 1,150 | 1,126 | 1,126 | +0.18% | 8,500 | 83億5958万 | +5.14% | 33.37 | 0.64 |
| 10/05 | 1,130 | 1,130 | 1,121 | 1,124 | +0.36% | 1,300 | 83億4473万 | +5.34% | 33.31 | 0.64 |
| 10/02 | 1,130 | 1,130 | 1,120 | 1,120 | -0.71% | 3,900 | 83億1503万 | +5.36% | 33.2 | 0.64 |
| 10/01 | 1,130 | 1,133 | 1,120 | 1,128 | +2.55% | 5,900 | 83億7442万 | +6.42% | 33.43 | 0.64 |
| 09/30 | 1,100 | 1,100 | 1,100 | 1,100 | +0.18% | 600 | 81億6655万 | +3.87% | 32.6 | 0.63 |
| 09/29 | 1,150 | 1,150 | 1,098 | 1,098 | -4.52% | 2,300 | 81億5170万 | +3.58% | 32.54 | 0.63 |
| 09/28 | 1,154 | 1,154 | 1,140 | 1,150 | +1.77% | 1,000 | 85億3776万 | +8.49% | 34.08 | 0.66 |
| 09/25 | 1,128 | 1,150 | 1,128 | 1,130 | +0.18% | 4,000 | 83億8927万 | +6.7% | 33.49 | 0.65 |
| 09/24 | 1,075 | 1,130 | 1,074 | 1,128 | +5.42% | 6,000 | 83億7442万 | +6.52% | 33.43 | 0.64 |
| 09/18 | 1,080 | 1,098 | 1,070 | 1,070 | +0.56% | 1,700 | 79億4382万 | +1.04% | 31.71 | 0.61 |
| 09/17 | 1,060 | 1,064 | 1,060 | 1,064 | +0.38% | 800 | 78億9928万 | +0.19% | 31.54 | 0.61 |
| 09/16 | 1,044 | 1,060 | 1,031 | 1,060 | +2.61% | 2,100 | 78億6958万 | -0.47% | 31.42 | 0.61 |
| 09/15 | 1,031 | 1,035 | 1,031 | 1,033 | +0.29% | 1,200 | 76億6913万 | -3.37% | 30.62 | 0.59 |
| 09/14 | 1,050 | 1,050 | 1,030 | 1,030 | +0.49% | 3,300 | 76億4686万 | -4.1% | 30.53 | 0.59 |
| 09/11 | 1,015 | 1,025 | 1,015 | 1,025 | +0.2% | 400 | 76億974万 | -5.09% | 30.38 | 0.59 |
| 09/09 | 1,018 | 1,050 | 1,010 | 1,023 | +2.4% | 2,500 | 75億9489万 | -5.8% | 30.32 | 0.58 |
| 09/08 | 1,020 | 1,020 | 999 | 999 | -2.06% | 6,200 | 74億1671万 | -8.6% | 29.61 | 0.57 |
| 09/07 | 1,025 | 1,025 | 1,000 | 1,020 | -1.92% | 1,900 | 75億7262万 | -7.44% | 30.23 | 0.58 |
| 09/04 | 1,090 | 1,090 | 1,040 | 1,040 | -6.31% | 1,500 | 77億2110万 | -6.14% | 30.82 | 0.59 |
| 09/03 | 1,060 | 1,120 | 1,060 | 1,110 | +4.72% | 2,000 | 82億4079万 | -0.36% | 32.9 | 0.63 |
| 09/02 | 1,100 | 1,100 | 1,060 | 1,060 | +2.71% | 3,200 | 78億6958万 | -5.19% | 31.42 | 0.61 |
| 09/01 | 1,030 | 1,050 | 1,025 | 1,032 | +0.68% | 5,800 | 76億6171万 | -8.1% | 30.59 | 0.59 |
| 08/31 | 1,035 | 1,039 | 1,025 | 1,025 | -1.44% | 8,100 | 76億974万 | -9.29% | 30.38 | 0.59 |
| 08/28 | 1,009 | 1,040 | 1,009 | 1,040 | +1.17% | 15,200 | 77億2110万 | -8.61% | 30.82 | 0.59 |
| 08/27 | 1,036 | 1,054 | 1,028 | 1,028 | -1.63% | 7,500 | 76億3201万 | -10.3% | 30.47 | 0.59 |
| 08/26 | 1,020 | 1,045 | 1,020 | 1,045 | +2.45% | 2,400 | 77億5822万 | -9.52% | 30.97 | 0.6 |
| 08/25 | 1,000 | 1,080 | 980 | 1,020 | -1.92% | 22,300 | 75億7262万 | -12.37% | 30.23 | 0.58 |
| 08/24 | 1,068 | 1,070 | 1,023 | 1,040 | -5.63% | 14,800 | 77億2110万 | -11.41% | 30.82 | 0.59 |
| 08/21 | 1,120 | 1,120 | 1,100 | 1,102 | -1.61% | 9,100 | 81億8140万 | -6.85% | 32.66 | 0.63 |
| 08/20 | 1,116 | 1,121 | 1,116 | 1,120 | +0.45% | 3,100 | 83億1503万 | -5.88% | 33.2 | 0.64 |
| 08/19 | 1,110 | 1,166 | 1,106 | 1,115 | -0.45% | 2,700 | 82億7791万 | -6.77% | 33.05 | 0.64 |
| 08/18 | 1,120 | 1,120 | 1,111 | 1,120 | -0.44% | 3,300 | 83億1503万 | -6.74% | 33.2 | 0.64 |
| 08/17 | 1,118 | 1,125 | 1,112 | 1,125 | +0.36% | 3,600 | 83億5215万 | -6.64% | 33.34 | 0.64 |
| 08/14 | 1,130 | 1,140 | 1,110 | 1,121 | -2.1% | 4,500 | 83億2246万 | -7.36% | 33.23 | 0.64 |
| 08/13 | 1,141 | 1,150 | 1,131 | 1,145 | -0.87% | 4,400 | 85億64万 | -5.84% | 33.94 | 0.65 |
| 08/12 | 1,155 | 1,155 | 1,155 | 1,155 | 0% | 1,100 | 85億7488万 | -5.48% | 34.23 | 0.66 |
| 08/11 | 1,151 | 1,158 | 1,150 | 1,155 | -0.43% | 2,300 | 85億7488万 | -5.94% | 34.23 | 0.66 |
| 08/10 | 1,161 | 1,176 | 1,157 | 1,160 | -1.28% | 5,200 | 86億1200万 | -6.07% | 34.38 | 0.66 |
| 08/07 | 1,185 | 1,191 | 1,161 | 1,175 | -0.51% | 3,600 | 87億2336万 | -5.47% | 34.83 | 0.67 |
| 08/06 | 1,200 | 1,212 | 1,180 | 1,181 | -1.5% | 5,800 | 87億6790万 | -5.75% | 35 | 0.67 |
| 08/05 | 1,200 | 1,200 | 1,181 | 1,199 | -0.5% | 2,100 | 89億154万 | -4.61% | 35.54 | 0.68 |
| 08/04 | 1,193 | 1,224 | 1,181 | 1,205 | +1.69% | 5,000 | 89億4608万 | -4.44% | 35.72 | 0.69 |
| 08/03 | 1,182 | 1,208 | 1,182 | 1,185 | +0.17% | 1,000 | 87億9760万 | -6.25% | 35.12 | 0.68 |
| 07/31 | 1,198 | 1,198 | 1,180 | 1,183 | -1.83% | 2,500 | 87億8275万 | -6.7% | 35.06 | 0.68 |
| 07/30 | 1,205 | 1,206 | 1,205 | 1,205 | 0% | 700 | 89億4608万 | -5.27% | 35.72 | 0.69 |
| 07/29 | 1,201 | 1,210 | 1,201 | 1,205 | +0.84% | 1,900 | 89億4608万 | -5.56% | 35.72 | 0.69 |
| 07/28 | 1,211 | 1,222 | 1,195 | 1,195 | -2.05% | 4,100 | 88億7184万 | -6.64% | 35.42 | 0.68 |
| 07/27 | 1,241 | 1,241 | 1,212 | 1,220 | -2.01% | 5,300 | 90億5745万 | -4.98% | 36.16 | 0.7 |
| 07/24 | 1,250 | 1,250 | 1,243 | 1,245 | -0.64% | 5,800 | 92億4305万 | -3.26% | 36.9 | 0.71 |
| 07/23 | 1,260 | 1,270 | 1,253 | 1,253 | -1.03% | 2,600 | 93億244万 | -2.72% | 37.14 | 0.72 |
| 07/22 | 1,278 | 1,278 | 1,266 | 1,266 | -0.63% | 1,500 | 93億9896万 | -1.78% | 37.52 | 0.72 |
| 07/21 | 1,270 | 1,283 | 1,261 | 1,274 | +0.31% | 3,500 | 94億5835万 | -1.16% | 37.76 | 0.73 |
| 07/17 | 1,266 | 1,310 | 1,260 | 1,270 | +0.4% | 5,200 | 94億2865万 | -1.47% | 37.64 | 0.73 |
| 07/16 | 1,256 | 1,271 | 1,255 | 1,265 | -0.16% | 5,100 | 93億9153万 | -1.94% | 37.49 | 0.72 |
| 07/15 | 1,260 | 1,276 | 1,247 | 1,267 | +0.48% | 3,200 | 94億638万 | -1.78% | 37.55 | 0.72 |
| 07/14 | 1,225 | 1,266 | 1,225 | 1,261 | +3.7% | 2,800 | 93億6184万 | -2.32% | 37.37 | 0.72 |
| 07/13 | 1,251 | 1,251 | 1,196 | 1,216 | -2.72% | 4,600 | 90億2775万 | -5.88% | 36.04 | 0.69 |
| 07/10 | 1,280 | 1,284 | 1,250 | 1,250 | -1.57% | 5,300 | 92億8017万 | -3.47% | 37.05 | 0.71 |
| 07/09 | 1,228 | 1,270 | 1,140 | 1,270 | -1.4% | 13,000 | 94億2865万 | -2.08% | 37.64 | 0.73 |
| 07/08 | 1,313 | 1,313 | 1,283 | 1,288 | -1.9% | 8,600 | 95億6229万 | -0.77% | 38.18 | 0.74 |
| 07/07 | 1,321 | 1,343 | 1,311 | 1,313 | -0.53% | 4,200 | 97億4789万 | +1.23% | 38.92 | 0.75 |
| 07/06 | 1,343 | 1,355 | 1,313 | 1,320 | -2.58% | 5,600 | 97億9986万 | +1.85% | 39.12 | 0.75 |
| 07/03 | 1,452 | 1,524 | 1,346 | 1,355 | -4.91% | 68,600 | 100億5970万 | +4.63% | 40.16 | 0.77 |
| 07/02 | 1,320 | 1,490 | 1,308 | 1,425 | +9.87% | 43,800 | 105億7939万 | +10.12% | 42.24 | 0.81 |
| 07/01 | 1,281 | 1,298 | 1,280 | 1,297 | +1.25% | 1,100 | 96億2910万 | +0.7% | 38.44 | 0.74 |
| 06/30 | 1,280 | 1,281 | 1,272 | 1,281 | +0.08% | 3,200 | 95億1032万 | -0.47% | 37.97 | 0.73 |
| 06/29 | 1,280 | 1,281 | 1,274 | 1,280 | -0.78% | 7,800 | 95億289万 | -0.54% | 37.94 | 0.73 |
| 06/26 | 1,300 | 1,300 | 1,280 | 1,290 | 0% | 4,000 | 95億7714万 | +0.23% | 38.23 | 0.74 |
| 06/25 | 1,295 | 1,295 | 1,290 | 1,290 | -0.31% | 2,900 | 95億7714万 | +0.08% | 38.23 | 0.74 |
| 06/24 | 1,324 | 1,325 | 1,291 | 1,294 | -2.27% | 12,300 | 96億683万 | +0.31% | 38.35 | 0.74 |
| 06/23 | 1,299 | 1,324 | 1,298 | 1,324 | +2.24% | 9,100 | 98億2956万 | +2.64% | 39.24 | 0.76 |
| 06/22 | 1,286 | 1,295 | 1,286 | 1,295 | +0.94% | 4,500 | 96億1426万 | +0.54% | 38.38 | 0.74 |
| 06/19 | 1,280 | 1,286 | 1,280 | 1,283 | +0.23% | 6,600 | 95億2517万 | -0.47% | 38.03 | 0.73 |
| 06/18 | 1,280 | 1,290 | 1,278 | 1,280 | +0.55% | 5,300 | 95億289万 | -0.78% | 37.94 | 0.73 |
| 06/17 | 1,295 | 1,295 | 1,270 | 1,273 | +0.16% | 2,800 | 94億5093万 | -1.62% | 37.73 | 0.73 |
| 06/16 | 1,280 | 1,280 | 1,268 | 1,271 | -0.39% | 2,200 | 94億3608万 | -2.08% | 37.67 | 0.73 |
| 06/15 | 1,284 | 1,290 | 1,276 | 1,276 | -0.31% | 6,500 | 94億7320万 | -2.07% | 37.82 | 0.73 |
| 06/12 | 1,282 | 1,293 | 1,280 | 1,280 | -0.16% | 3,200 | 95億289万 | -2.07% | 37.94 | 0.73 |
| 06/11 | 1,280 | 1,290 | 1,279 | 1,282 | +0.23% | 2,500 | 95億1774万 | -2.21% | 38 | 0.73 |
| 06/10 | 1,280 | 1,280 | 1,279 | 1,279 | -0.08% | 1,700 | 94億9547万 | -2.74% | 37.91 | 0.73 |
| 06/09 | 1,281 | 1,282 | 1,278 | 1,280 | -1.01% | 2,800 | 95億289万 | -3.03% | 37.94 | 0.73 |
| 06/08 | 1,329 | 1,329 | 1,290 | 1,293 | -0.54% | 3,200 | 95億9941万 | -2.42% | 38.32 | 0.74 |
| 06/05 | 1,309 | 1,310 | 1,300 | 1,300 | +0.54% | 2,000 | 96億5138万 | -2.26% | 38.53 | 0.74 |
