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 |
| 09/30 | 4,560 | 4,710 | 4,560 | 4,685 | +3.42% | 31,700 | 977億7304万 | -2.78% | 11.47 | 2.2 |
| 09/29 | 4,670 | 4,670 | 4,530 | 4,530 | -4.23% | 43,800 | 945億3829万 | -6.23% | 11.09 | 2.13 |
| 09/28 | 4,820 | 4,830 | 4,695 | 4,730 | -1.87% | 34,800 | 987億1216万 | -2.73% | 11.58 | 2.22 |
| 09/25 | 4,845 | 4,885 | 4,720 | 4,820 | -0.41% | 54,200 | 1005億9041万 | -1.53% | 11.8 | 2.26 |
| 09/24 | 4,900 | 4,965 | 4,745 | 4,840 | -3.78% | 93,400 | 1010億779万 | -1.75% | 11.85 | 2.27 |
| 09/18 | 5,010 | 5,080 | 4,925 | 5,030 | -0.2% | 77,400 | 1049億7298万 | +1.55% | 12.32 | 2.36 |
| 09/17 | 4,890 | 5,050 | 4,865 | 5,040 | +4.24% | 40,400 | 1051億8167万 | +1.29% | 12.34 | 2.36 |
| 09/16 | 4,800 | 4,860 | 4,785 | 4,835 | +1.58% | 46,900 | 1009億345万 | -3.22% | 11.84 | 2.27 |
| 09/15 | 4,795 | 4,895 | 4,755 | 4,760 | -0.1% | 31,900 | 993億3824万 | -5.25% | 11.66 | 2.23 |
| 09/14 | 4,880 | 4,900 | 4,720 | 4,765 | -0.83% | 30,300 | 994億4259万 | -5.83% | 11.67 | 2.24 |
| 09/11 | 4,900 | 4,905 | 4,805 | 4,805 | -0.31% | 45,200 | 1002億7737万 | -5.54% | 11.77 | 2.25 |
| 09/10 | 4,750 | 4,845 | 4,705 | 4,820 | 0% | 39,500 | 1005億9041万 | -5.84% | 11.8 | 2.26 |
| 09/09 | 4,700 | 4,820 | 4,660 | 4,820 | +5.36% | 60,300 | 1005億9041万 | -6.34% | 11.8 | 2.26 |
| 09/08 | 4,620 | 4,745 | 4,565 | 4,575 | -1.08% | 45,400 | 954億7741万 | -11.61% | 11.2 | 2.15 |
| 09/07 | 4,635 | 4,710 | 4,560 | 4,625 | -0.64% | 49,300 | 965億2088万 | -11.26% | 11.32 | 2.17 |
| 09/04 | 4,895 | 4,895 | 4,605 | 4,655 | -3.52% | 82,800 | 971億4696万 | -11.54% | 11.4 | 2.18 |
| 09/03 | 4,780 | 4,895 | 4,780 | 4,825 | +2.44% | 69,900 | 1006億9475万 | -9.07% | 11.81 | 2.26 |
| 09/02 | 4,820 | 4,825 | 4,690 | 4,710 | -3.58% | 116,200 | 982億9477万 | -11.86% | 11.53 | 2.21 |
| 09/01 | 5,240 | 5,400 | 4,875 | 4,885 | -1.91% | 157,100 | 1019億4692万 | -9.27% | 11.96 | 2.29 |
| 08/31 | 5,090 | 5,090 | 4,945 | 4,980 | -1.97% | 32,000 | 1039億2951万 | -8.24% | 12.19 | 2.34 |
| 08/28 | 5,000 | 5,160 | 4,990 | 5,080 | +4.21% | 72,700 | 1060億1645万 | -7.04% | 12.44 | 2.38 |
| 08/27 | 5,000 | 5,030 | 4,855 | 4,875 | -2.01% | 102,800 | 1017億3822万 | -11.48% | 11.94 | 2.29 |
| 08/26 | 4,865 | 5,000 | 4,780 | 4,975 | +2.26% | 81,300 | 1038億2516万 | -10.51% | 12.18 | 2.33 |
| 08/25 | 4,745 | 5,060 | 4,675 | 4,865 | -1.82% | 157,500 | 1015億2953万 | -13.22% | 11.91 | 2.28 |
| 08/24 | 4,850 | 5,040 | 4,850 | 4,955 | -0.6% | 115,900 | 1034億777万 | -12.53% | 12.13 | 2.32 |
| 08/21 | 5,110 | 5,170 | 4,980 | 4,985 | -6.12% | 74,000 | 1040億3385万 | -12.73% | 12.21 | 2.34 |
| 08/20 | 5,550 | 5,550 | 5,300 | 5,310 | -4.32% | 59,100 | 1108億1640万 | -7.8% | 13 | 2.49 |
| 08/19 | 5,580 | 5,690 | 5,510 | 5,550 | -0.72% | 44,400 | 1158億2505万 | -4.18% | 13.59 | 2.6 |
| 08/18 | 5,520 | 5,670 | 5,460 | 5,590 | +1.27% | 53,300 | 1166億5983万 | -3.87% | 13.69 | 2.62 |
| 08/17 | 5,550 | 5,600 | 5,500 | 5,520 | -1.25% | 37,100 | 1151億9897万 | -5.38% | 13.52 | 2.59 |
| 08/14 | 5,520 | 5,600 | 5,440 | 5,590 | +0.9% | 60,500 | 1166億5983万 | -4.54% | 13.69 | 2.62 |
| 08/13 | 5,470 | 5,600 | 5,470 | 5,540 | 0% | 37,100 | 1156億1636万 | -5.65% | 13.57 | 2.6 |
| 08/12 | 5,640 | 5,650 | 5,510 | 5,540 | -2.29% | 72,800 | 1156億1636万 | -6.02% | 13.57 | 2.6 |
| 08/11 | 5,500 | 5,730 | 5,500 | 5,670 | +4.23% | 73,700 | 1183億2938万 | -4.32% | 13.88 | 2.66 |
| 08/10 | 5,500 | 5,540 | 5,400 | 5,440 | -2.86% | 61,700 | 1135億2942万 | -8.51% | 13.32 | 2.55 |
| 08/07 | 5,430 | 5,620 | 5,370 | 5,600 | +2.19% | 64,300 | 1168億6852万 | -6.39% | 13.71 | 2.63 |
| 08/06 | 5,510 | 5,650 | 5,470 | 5,480 | -1.79% | 52,800 | 1143億6420万 | -8.88% | 13.42 | 2.57 |
| 08/05 | 5,530 | 5,640 | 5,340 | 5,580 | +1.82% | 102,500 | 1164億5114万 | -7.81% | 13.66 | 2.62 |
| 08/04 | 5,860 | 5,860 | 5,400 | 5,480 | -6.48% | 149,000 | 1143億6420万 | -10.06% | 13.42 | 2.57 |
| 08/03 | 5,660 | 5,900 | 5,660 | 5,860 | +1.56% | 57,900 | 1222億9456万 | -4.54% | 14.35 | 2.75 |
| 07/31 | 5,710 | 5,820 | 5,710 | 5,770 | 0% | 32,900 | 1204億1632万 | -6.57% | 14.13 | 2.71 |
| 07/30 | 5,700 | 5,930 | 5,700 | 5,770 | +1.05% | 53,200 | 1204億1632万 | -7.18% | 14.13 | 2.71 |
| 07/29 | 5,960 | 5,980 | 5,690 | 5,710 | -4.19% | 89,300 | 1191億6415万 | -8.83% | 13.98 | 2.68 |
| 07/28 | 6,000 | 6,000 | 5,870 | 5,960 | +0.51% | 43,800 | 1243億8150万 | -5.64% | 14.59 | 2.8 |
| 07/27 | 6,070 | 6,070 | 5,890 | 5,930 | -3.42% | 49,800 | 1237億5542万 | -6.73% | 14.52 | 2.78 |
| 07/24 | 6,210 | 6,210 | 6,050 | 6,140 | -0.49% | 48,400 | 1281億3799万 | -4.12% | 15.03 | 2.88 |
| 07/23 | 6,160 | 6,200 | 6,100 | 6,170 | +0.49% | 38,900 | 1287億6407万 | -4.15% | 15.11 | 2.89 |
| 07/22 | 6,260 | 6,260 | 6,120 | 6,140 | -3.15% | 48,200 | 1281億3799万 | -5.2% | 15.03 | 2.88 |
| 07/21 | 6,210 | 6,360 | 6,210 | 6,340 | +3.26% | 64,500 | 1323億1186万 | -2.73% | 15.52 | 2.97 |
| 07/17 | 6,200 | 6,260 | 6,120 | 6,140 | -0.16% | 29,500 | 1281億3799万 | -6.35% | 15.03 | 2.88 |
| 07/16 | 6,120 | 6,160 | 6,080 | 6,150 | 0% | 33,000 | 1283億4668万 | -6.8% | 15.06 | 2.89 |
| 07/15 | 6,110 | 6,160 | 5,920 | 6,150 | +0.49% | 78,700 | 1283億4668万 | -7.48% | 15.06 | 2.89 |
| 07/14 | 6,140 | 6,190 | 6,090 | 6,120 | +0.99% | 35,400 | 1277億2060万 | -8.53% | 14.99 | 2.87 |
| 07/13 | 6,110 | 6,130 | 6,050 | 6,060 | -0.16% | 27,400 | 1264億6844万 | -10.12% | 14.84 | 2.84 |
| 07/10 | 6,090 | 6,170 | 6,010 | 6,070 | +1.17% | 92,500 | 1266億7713万 | -10.77% | 14.86 | 2.85 |
| 07/09 | 5,900 | 6,020 | 5,770 | 6,000 | -1.64% | 99,000 | 1252億1628万 | -12.68% | 14.69 | 2.82 |
| 07/08 | 6,210 | 6,240 | 6,080 | 6,100 | -3.33% | 87,400 | 1273億321万 | -12.23% | 14.94 | 2.86 |
| 07/07 | 6,250 | 6,340 | 6,200 | 6,310 | +2.27% | 71,000 | 1316億8578万 | -10.19% | 15.45 | 2.96 |
| 07/06 | 6,270 | 6,290 | 6,160 | 6,170 | -2.99% | 42,200 | 1287億6407万 | -13.07% | 15.11 | 2.89 |
| 07/03 | 6,390 | 6,400 | 6,290 | 6,360 | -0.47% | 42,800 | 1327億2925万 | -11.37% | 15.57 | 2.98 |
| 07/02 | 6,410 | 6,540 | 6,360 | 6,390 | -1.08% | 125,400 | 1333億5533万 | -11.78% | 15.65 | 3 |
| 07/01 | 6,480 | 6,570 | 6,400 | 6,460 | -1.82% | 102,200 | 1348億1619万 | -11.48% | 15.82 | 3.03 |
| 06/30 | 6,590 | 6,630 | 6,530 | 6,580 | -0.75% | 97,800 | 1373億2052万 | -10.49% | 16.11 | 3.09 |
| 06/29 | 6,580 | 6,690 | 6,580 | 6,630 | -2.07% | 57,200 | 1383億6398万 | -10.26% | 16.23 | 3.11 |
| 06/26 | 6,780 | 6,850 | 6,730 | 6,770 | -0.15% | 70,900 | 1412億8570万 | -8.71% | 16.58 | 3.18 |
| 06/25 | 6,960 | 6,960 | 6,780 | 6,780 | -2.45% | 79,400 | 1414億9439万 | -8.9% | 16.6 | 3.18 |
| 06/24 | 7,010 | 7,050 | 6,910 | 6,950 | -1.14% | 48,700 | 1450億4219万 | -6.96% | 17.02 | 3.26 |
| 06/23 | 7,000 | 7,070 | 6,960 | 7,030 | +0.43% | 56,300 | 1467億1174万 | -6.19% | 17.21 | 3.3 |
| 06/22 | 7,050 | 7,140 | 6,950 | 7,000 | -1.27% | 48,600 | 1460億8566万 | -6.74% | 17.14 | 3.28 |
| 06/19 | 7,070 | 7,200 | 7,000 | 7,090 | +1.72% | 69,900 | 1479億6390万 | -5.63% | 17.36 | 3.33 |
| 06/18 | 7,120 | 7,130 | 6,960 | 6,970 | -2.65% | 82,700 | 1454億5957万 | -7.2% | 17.07 | 3.27 |
| 06/17 | 7,170 | 7,310 | 7,060 | 7,160 | -0.14% | 78,200 | 1494億2476万 | -4.66% | 17.53 | 3.36 |
| 06/16 | 7,220 | 7,300 | 7,170 | 7,170 | -1.78% | 77,300 | 1496億3345万 | -4.49% | 17.56 | 3.36 |
| 06/15 | 7,180 | 7,400 | 7,180 | 7,300 | +1.25% | 91,000 | 1523億4647万 | -2.74% | 17.87 | 3.43 |
| 06/12 | 7,360 | 7,430 | 7,190 | 7,210 | -1.77% | 107,800 | 1504億6822万 | -3.92% | 17.65 | 3.38 |
| 06/11 | 7,330 | 7,380 | 7,270 | 7,340 | +1.24% | 81,300 | 1531億8124万 | -2.19% | 17.97 | 3.44 |
| 06/10 | 7,350 | 7,360 | 7,210 | 7,250 | -1.89% | 108,200 | 1513億300万 | -3.44% | 17.75 | 3.4 |
| 06/09 | 7,550 | 7,550 | 7,300 | 7,390 | -2.64% | 147,400 | 1542億2471万 | -1.7% | 18.1 | 3.47 |
| 06/08 | 7,760 | 7,860 | 7,590 | 7,590 | -2.44% | 112,600 | 1583億9859万 | +1.12% | 18.58 | 3.56 |
| 06/05 | 7,900 | 8,030 | 7,720 | 7,780 | -2.38% | 109,900 | 1623億6377万 | +3.87% | 19.05 | 3.65 |
| 06/04 | 8,010 | 8,060 | 7,960 | 7,970 | -0.5% | 32,400 | 1663億2895万 | +6.76% | 19.52 | 3.74 |
| 06/03 | 8,150 | 8,150 | 7,970 | 8,010 | -1.11% | 73,800 | 1671億6373万 | +7.73% | 19.61 | 3.76 |
| 06/02 | 8,200 | 8,280 | 8,090 | 8,100 | -0.25% | 77,800 | 1690億4197万 | +9.46% | 19.83 | 3.8 |
| 06/01 | 8,030 | 8,170 | 8,030 | 8,120 | +1.12% | 56,300 | 1694億5936万 | +10.3% | 19.88 | 3.81 |
| 05/29 | 7,770 | 8,070 | 7,750 | 8,030 | +3.35% | 81,200 | 1675億8112万 | +9.59% | 19.66 | 3.77 |
| 05/28 | 7,830 | 7,870 | 7,710 | 7,770 | -0.13% | 73,900 | 1621億5508万 | +6.47% | 19.03 | 3.65 |
| 05/27 | 7,580 | 7,890 | 7,580 | 7,780 | +3.73% | 113,800 | 1623億6377万 | +6.87% | 19.05 | 3.65 |
| 05/26 | 7,380 | 7,550 | 7,380 | 7,500 | +2.18% | 45,500 | 1565億2035万 | +3.16% | 18.36 | 3.52 |
| 05/25 | 7,370 | 7,430 | 7,320 | 7,340 | -0.94% | 27,100 | 1531億8124万 | +0.94% | 17.97 | 3.44 |
| 05/22 | 7,420 | 7,460 | 7,300 | 7,410 | -1.07% | 40,100 | 1546億4210万 | +1.86% | 18.14 | 3.48 |
| 05/21 | 7,530 | 7,560 | 7,440 | 7,490 | -0.66% | 44,500 | 1563億1165万 | +2.87% | 18.34 | 3.51 |
| 05/20 | 7,330 | 7,590 | 7,330 | 7,540 | +2.86% | 83,400 | 1573億5512万 | +3.46% | 18.46 | 3.54 |
| 05/19 | 7,190 | 7,410 | 7,180 | 7,330 | +1.95% | 57,200 | 1529億7255万 | +0.58% | 17.95 | 3.44 |
| 05/18 | 7,010 | 7,240 | 7,010 | 7,190 | +2.13% | 61,400 | 1500億5084万 | -1.32% | 17.61 | 3.37 |
| 05/15 | 6,900 | 7,100 | 6,880 | 7,040 | +1.29% | 81,700 | 1469億2043万 | -3.4% | 17.24 | 3.3 |
| 05/14 | 7,020 | 7,060 | 6,940 | 6,950 | -1.84% | 85,400 | 1450億4219万 | -4.74% | 17.02 | 3.26 |
| 05/13 | 7,090 | 7,130 | 7,050 | 7,080 | -0.7% | 72,400 | 1477億5521万 | -3.05% | 17.34 | 3.32 |
| 05/12 | 7,270 | 7,300 | 7,040 | 7,130 | -1.93% | 107,200 | 1487億9867万 | -2.4% | 17.46 | 3.35 |
| 05/11 | 7,220 | 7,330 | 7,220 | 7,270 | +0.83% | 82,000 | 1517億2039万 | -0.38% | 17.8 | 3.41 |
| 05/08 | 7,320 | 7,350 | 7,090 | 7,210 | -2.96% | 100,900 | 1504億6822万 | -0.95% | 17.65 | 3.38 |
