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 | 10/1, 株式分割 1→2 |
| 2015 |
| 09/30 | 1,075 | 1,098 | 1,069 | 1,083 | +2.17% | 202,000 | 433億4741万 | -5% | 7.54 | 1.89 |
| 09/29 | 1,148 | 1,148 | 1,060 | 1,060 | -9.86% | 561,200 | 424億2683万 | -7.26% | 7.38 | 1.85 |
| 09/28 | 1,150 | 1,195 | 1,110 | 1,176 | +0.34% | 208,300 | 470億6977万 | +2.17% | 8.19 | 2.05 |
| 09/25 | 1,218 | 1,218 | 1,130 | 1,172 | -3.82% | 780,600 | 469億967万 | +1.47% | 8.13 | 2.04 |
| 09/24 | 1,211 | 1,223 | 1,200 | 1,219 | -1.42% | 268,800 | 487億7084万 | +4.95% | 8.46 | 2.12 |
| 09/18 | 1,196 | 1,243 | 1,185 | 1,236 | +2.4% | 320,000 | 494億7129万 | +6.09% | 8.58 | 2.15 |
| 09/17 | 1,236 | 1,244 | 1,201 | 1,207 | -2.31% | 380,000 | 483億1055万 | +3.25% | 8.38 | 2.1 |
| 09/16 | 1,169 | 1,237 | 1,165 | 1,236 | +7.02% | 583,600 | 494億5127万 | +5.33% | 8.57 | 2.15 |
| 09/15 | 1,156 | 1,187 | 1,154 | 1,155 | -2.2% | 239,400 | 462億922万 | -1.83% | 8.01 | 2.01 |
| 09/14 | 1,208 | 1,209 | 1,180 | 1,181 | -2.92% | 383,400 | 472億4988万 | -0.3% | 8.19 | 2.05 |
| 09/11 | 1,173 | 1,220 | 1,170 | 1,216 | +3.84% | 403,000 | 486億7078万 | +2.27% | 8.44 | 2.12 |
| 09/10 | 1,140 | 1,171 | 1,135 | 1,171 | 0% | 314,800 | 468億6964万 | -2.09% | 8.13 | 2.04 |
| 09/09 | 1,136 | 1,171 | 1,121 | 1,171 | +6.94% | 584,600 | 468億6964万 | -2.74% | 8.13 | 2.04 |
| 09/08 | 1,108 | 1,131 | 1,084 | 1,095 | -1.13% | 395,600 | 438億2772万 | -9.5% | 7.6 | 1.91 |
| 09/07 | 1,080 | 1,125 | 1,065 | 1,108 | -0.85% | 322,000 | 443億2803万 | -9.07% | 7.69 | 1.93 |
| 09/04 | 1,143 | 1,145 | 1,056 | 1,117 | -1.06% | 531,200 | 447億827万 | -8.89% | 7.75 | 1.94 |
| 09/03 | 1,173 | 1,175 | 1,120 | 1,129 | +0.09% | 408,400 | 451億8858万 | -8.58% | 7.83 | 1.96 |
| 09/02 | 1,073 | 1,148 | 1,066 | 1,128 | +0.49% | 471,000 | 451億4855万 | -9.25% | 7.83 | 1.96 |
| 09/01 | 1,158 | 1,160 | 1,123 | 1,123 | -3.73% | 421,800 | 449億2841万 | -10.2% | 7.79 | 1.95 |
| 08/31 | 1,149 | 1,183 | 1,127 | 1,166 | +0.34% | 709,600 | 466億6951万 | -7.39% | 8.09 | 2.03 |
| 08/28 | 1,133 | 1,219 | 1,121 | 1,162 | +8.55% | 2,520,400 | 465億941万 | -8.07% | 8.06 | 2.02 |
| 08/27 | 1,101 | 1,130 | 1,068 | 1,071 | -1.83% | 527,600 | 428億4710万 | -15.84% | 7.43 | 1.86 |
| 08/26 | 1,025 | 1,095 | 1,023 | 1,091 | +9.6% | 610,200 | 436億4760万 | -15% | 7.57 | 1.9 |
| 08/25 | 960 | 1,102 | 939 | 995 | -2.88% | 1,383,000 | 398億2518万 | -23.17% | 6.9 | 1.73 |
| 08/24 | 1,101 | 1,141 | 1,019 | 1,025 | -12.47% | 1,001,400 | 410億593万 | -21.91% | 7.11 | 1.78 |
| 08/21 | 1,195 | 1,217 | 1,166 | 1,171 | -6.55% | 653,600 | 468億4963万 | -11.86% | 8.12 | 2.04 |
| 08/20 | 1,275 | 1,275 | 1,246 | 1,253 | -2.98% | 464,400 | 501億3170万 | -6.11% | 8.69 | 2.18 |
| 08/19 | 1,320 | 1,320 | 1,290 | 1,291 | -2.2% | 296,800 | 516億7268万 | -3.51% | 8.96 | 2.25 |
| 08/18 | 1,301 | 1,325 | 1,300 | 1,320 | +0.88% | 240,200 | 528億3341万 | -1.49% | 9.16 | 2.3 |
| 08/17 | 1,339 | 1,339 | 1,303 | 1,309 | -1.47% | 246,800 | 523億7312万 | -2.35% | 9.08 | 2.28 |
| 08/14 | 1,319 | 1,328 | 1,295 | 1,328 | +1.3% | 269,000 | 531億5361万 | -0.82% | 9.22 | 2.31 |
| 08/13 | 1,310 | 1,339 | 1,305 | 1,311 | -0.42% | 354,000 | 524億7318万 | -2.02% | 9.1 | 2.28 |
| 08/12 | 1,354 | 1,355 | 1,310 | 1,317 | -2.7% | 396,600 | 526億9332万 | -1.61% | 9.14 | 2.29 |
| 08/11 | 1,305 | 1,373 | 1,305 | 1,353 | +3.09% | 900,200 | 541億5425万 | +0.89% | 9.39 | 2.35 |
| 08/10 | 1,353 | 1,354 | 1,309 | 1,313 | -4.75% | 1,293,200 | 525億3322万 | -2.13% | 9.11 | 2.28 |
| 08/07 | 1,455 | 1,480 | 1,378 | 1,378 | -0.61% | 3,272,200 | 551億5488万 | +2.45% | 9.56 | 2.4 |
| 08/06 | 1,340 | 1,410 | 1,315 | 1,387 | +5.08% | 788,800 | 554億9510万 | +2.93% | 9.62 | 2.41 |
| 08/05 | 1,288 | 1,332 | 1,286 | 1,320 | +2.21% | 299,400 | 528億1340万 | -2.11% | 9.16 | 2.3 |
| 08/04 | 1,299 | 1,300 | 1,283 | 1,291 | -1.15% | 264,000 | 516億7268万 | -4.44% | 8.96 | 2.25 |
| 08/03 | 1,338 | 1,348 | 1,306 | 1,306 | -3.58% | 415,600 | 522億7306万 | -3.83% | 9.06 | 2.27 |
| 07/31 | 1,320 | 1,358 | 1,320 | 1,355 | +2.61% | 343,400 | 542億1429万 | -0.91% | 9.4 | 2.36 |
| 07/30 | 1,317 | 1,335 | 1,313 | 1,320 | +0.88% | 175,600 | 528億3341万 | -4.07% | 9.16 | 2.3 |
| 07/29 | 1,344 | 1,379 | 1,309 | 1,309 | -1.54% | 682,200 | 523億7312万 | -6.54% | 9.08 | 2.28 |
| 07/28 | 1,267 | 1,338 | 1,267 | 1,329 | +1.22% | 347,000 | 531億9364万 | -6.8% | 9.22 | 2.31 |
| 07/27 | 1,340 | 1,344 | 1,306 | 1,313 | -3.21% | 441,600 | 525億5323万 | -9.26% | 9.11 | 2.28 |
| 07/24 | 1,330 | 1,365 | 1,313 | 1,357 | +1.12% | 444,000 | 542億9434万 | -7.78% | 9.41 | 2.36 |
| 07/23 | 1,385 | 1,385 | 1,338 | 1,342 | -3.35% | 672,000 | 536億9396万 | -10.09% | 9.31 | 2.33 |
| 07/22 | 1,406 | 1,414 | 1,386 | 1,388 | -1.84% | 491,200 | 555億5513万 | -8.38% | 9.63 | 2.42 |
| 07/21 | 1,435 | 1,454 | 1,406 | 1,414 | -1.84% | 688,200 | 565億9579万 | -8% | 9.81 | 2.46 |
| 07/17 | 1,460 | 1,490 | 1,416 | 1,441 | +9.46% | 3,789,600 | 576億5646万 | -7.78% | 10 | 2.51 |
| 07/16 | 1,339 | 1,349 | 1,292 | 1,316 | -1.61% | 448,400 | 526億7331万 | -17.08% | 9.13 | 2.29 |
| 07/15 | 1,379 | 1,385 | 1,331 | 1,338 | -1.47% | 418,200 | 535億3386万 | -17.23% | 9.28 | 2.33 |
| 07/14 | 1,328 | 1,378 | 1,328 | 1,358 | +2.61% | 628,800 | 543億3436万 | -17.28% | 9.42 | 2.36 |
| 07/13 | 1,291 | 1,341 | 1,284 | 1,323 | +3.48% | 417,600 | 529億5349万 | -20.54% | 9.18 | 2.3 |
| 07/10 | 1,292 | 1,308 | 1,264 | 1,279 | -1.01% | 438,000 | 511億7236万 | -24.39% | 8.87 | 2.22 |
| 07/09 | 1,217 | 1,298 | 1,150 | 1,292 | -1.94% | 1,540,200 | 516億9269万 | -24.96% | 8.96 | 2.25 |
| 07/08 | 1,377 | 1,381 | 1,310 | 1,317 | -5.15% | 659,600 | 527億1334万 | -24.87% | 9.14 | 2.29 |
| 07/07 | 1,361 | 1,399 | 1,361 | 1,389 | +2.78% | 459,600 | 555億7515万 | -22.21% | 9.64 | 2.42 |
| 07/06 | 1,375 | 1,384 | 1,325 | 1,351 | -3.91% | 960,000 | 540億7420万 | -25.48% | 9.37 | 2.35 |
| 07/03 | 1,425 | 1,425 | 1,386 | 1,406 | -1.51% | 854,200 | 562億7559万 | -23.79% | 9.76 | 2.45 |
| 07/02 | 1,450 | 1,453 | 1,413 | 1,428 | +0.63% | 732,200 | 571億3613万 | -23.87% | 9.91 | 2.48 |
| 07/01 | 1,414 | 1,435 | 1,391 | 1,419 | +0.71% | 764,000 | 567億7591万 | -25.46% | 9.84 | 2.47 |
| 06/30 | 1,473 | 1,484 | 1,395 | 1,409 | -3.36% | 1,295,200 | 563億7565万 | -27.06% | 9.77 | 2.45 |
| 06/29 | 1,455 | 1,528 | 1,407 | 1,458 | -5.36% | 2,088,400 | 583億3689万 | -25.64% | 10.11 | 2.54 |
| 06/26 | 1,445 | 1,540 | 1,373 | 1,540 | -1.6% | 10,704,200 | 616億3898万 | -22.5% | 10.69 | 2.68 |
| 06/25 | 1,565 | 1,565 | 1,565 | 1,565 | -18.28% | 80,600 | 626億3961万 | -22.22% | 10.86 | 2.72 |
| 06/24 | 1,970 | 1,985 | 1,908 | 1,915 | -2.3% | 410,600 | 766億4848万 | -5.9% | 13.29 | 3.33 |
| 06/23 | 1,915 | 1,963 | 1,905 | 1,960 | +4.53% | 657,000 | 784億4961万 | -4.11% | 13.6 | 3.41 |
| 06/22 | 1,845 | 1,928 | 1,845 | 1,875 | -1.32% | 483,800 | 750億4746万 | -8.58% | 13.01 | 3.26 |
| 06/19 | 1,885 | 1,910 | 1,878 | 1,900 | +1.47% | 216,200 | 760億4810万 | -8.03% | 13.18 | 3.31 |
| 06/18 | 1,943 | 1,943 | 1,870 | 1,873 | -2.6% | 374,600 | 749億4740万 | -9.8% | 12.99 | 3.26 |
| 06/17 | 1,960 | 1,975 | 1,915 | 1,923 | -1.16% | 334,200 | 769億4867万 | -7.84% | 13.34 | 3.35 |
| 06/16 | 2,018 | 2,040 | 1,940 | 1,945 | -4.31% | 454,200 | 778億4923万 | -7.16% | 13.5 | 3.38 |
| 06/15 | 2,025 | 2,065 | 2,018 | 2,033 | -1.69% | 248,200 | 813億5145万 | -3.03% | 14.1 | 3.54 |
| 06/12 | 2,070 | 2,088 | 2,000 | 2,068 | +0.73% | 661,800 | 827億5234万 | -1.41% | 14.35 | 3.6 |
| 06/11 | 1,955 | 2,053 | 1,933 | 2,053 | +5.39% | 567,400 | 821億5196万 | -1.84% | 14.24 | 3.57 |
| 06/10 | 1,958 | 1,973 | 1,933 | 1,948 | -0.26% | 227,600 | 779億4930万 | -6.46% | 13.51 | 3.39 |
| 06/09 | 1,995 | 2,008 | 1,953 | 1,953 | -2.01% | 434,400 | 781億4942万 | -5.95% | 13.55 | 3.4 |
| 06/08 | 2,045 | 2,045 | 1,985 | 1,993 | -1.6% | 262,200 | 797億5044万 | -3.84% | 13.83 | 3.47 |
| 06/05 | 2,075 | 2,088 | 2,010 | 2,025 | -3.11% | 563,600 | 810億5126万 | -2.13% | 14.05 | 3.52 |
| 06/04 | 2,090 | 2,115 | 2,088 | 2,090 | -0.48% | 289,400 | 836億5291万 | +1.16% | 14.5 | 3.64 |
| 06/03 | 2,090 | 2,120 | 2,060 | 2,100 | +0.48% | 256,800 | 840億5316万 | +1.79% | 14.57 | 3.65 |
| 06/02 | 2,140 | 2,148 | 2,088 | 2,090 | -2.79% | 530,400 | 836億5291万 | +1.6% | 14.5 | 3.64 |
| 06/01 | 2,160 | 2,188 | 2,145 | 2,150 | -0.69% | 380,600 | 860億5442万 | +4.83% | 14.92 | 3.74 |
| 05/29 | 2,150 | 2,168 | 2,135 | 2,165 | +1.64% | 531,000 | 866億5480万 | +5.97% | 15.02 | 3.77 |
| 05/28 | 2,148 | 2,160 | 2,115 | 2,130 | +0.12% | 344,600 | 852億5392万 | +4.77% | 14.78 | 3.71 |
| 05/27 | 2,115 | 2,148 | 2,098 | 2,128 | +0.59% | 308,600 | 851億5385万 | +4.85% | 14.76 | 3.7 |
| 05/26 | 2,150 | 2,158 | 2,095 | 2,115 | -1.4% | 591,200 | 846億5354万 | +4.24% | 14.68 | 3.68 |
| 05/25 | 2,185 | 2,185 | 2,143 | 2,145 | -1.27% | 455,600 | 858億5430万 | +5.93% | 14.88 | 3.73 |
| 05/22 | 2,148 | 2,185 | 2,135 | 2,173 | +2.24% | 612,600 | 869億5499万 | +7.6% | 15.08 | 3.78 |
| 05/21 | 2,128 | 2,188 | 2,125 | 2,125 | -0.7% | 585,600 | 850億5379万 | +5.35% | 14.75 | 3.7 |
| 05/20 | 2,160 | 2,180 | 2,118 | 2,140 | -0.23% | 694,600 | 856億5417万 | +6.52% | 14.85 | 3.72 |
| 05/19 | 2,250 | 2,265 | 2,123 | 2,145 | -3.92% | 1,652,800 | 858億5430万 | +7.57% | 14.88 | 3.73 |
| 05/18 | 2,155 | 2,283 | 2,155 | 2,233 | +3.72% | 2,524,200 | 893億5651万 | +12.92% | 15.49 | 3.88 |
| 05/15 | 2,150 | 2,180 | 2,115 | 2,153 | +1.53% | 1,108,800 | 861億5449万 | +9.99% | 14.94 | 3.75 |
| 05/14 | 2,160 | 2,185 | 2,095 | 2,120 | -1.4% | 1,699,800 | 848億5366万 | +9.28% | 14.71 | 3.69 |
| 05/13 | 1,963 | 2,180 | 1,948 | 2,150 | +8.18% | 2,755,200 | 860億5442万 | +11.75% | 14.92 | 3.74 |
| 05/12 | 2,045 | 2,045 | 1,960 | 1,988 | -3.28% | 904,000 | 795億5031万 | +4.28% | 13.79 | 3.46 |
| 05/11 | 2,058 | 2,100 | 2,018 | 2,055 | +7.17% | 2,014,600 | 822億5202万 | +8.44% | 14.26 | 3.58 |
| 05/08 | 1,840 | 1,920 | 1,835 | 1,918 | +5.21% | 590,600 | 767億4854万 | +1.83% | 13.31 | 3.34 |
