株価チャート
2015/04/07～2015/08/31
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 |
| 08/31 | 2,789 | 2,877 | 2,767 | 2,849 | +1.42% | 68,300 | 402億5331万 | +0.42% | 9.74 | 1.07 |
| 08/28 | 2,696 | 2,816 | 2,696 | 2,809 | +5.68% | 87,200 | 396億8816万 | -0.88% | 9.6 | 1.06 |
| 08/27 | 2,645 | 2,728 | 2,615 | 2,658 | -1.56% | 109,500 | 375億5469万 | -6.31% | 9.08 | 1 |
| 08/26 | 2,595 | 2,712 | 2,572 | 2,700 | +4.69% | 225,200 | 381億4810万 | -5.1% | 9.23 | 1.02 |
| 08/25 | 2,500 | 2,752 | 2,467 | 2,579 | -3.48% | 129,500 | 364億3850万 | -9.57% | 8.81 | 0.97 |
| 08/24 | 2,880 | 2,880 | 2,668 | 2,672 | -9.55% | 128,900 | 377億5249万 | -6.74% | 9.13 | 1 |
| 08/21 | 2,885 | 3,015 | 2,885 | 2,954 | -1.04% | 103,300 | 417億3685万 | +2.82% | 10.1 | 1.11 |
| 08/20 | 3,010 | 3,025 | 2,983 | 2,985 | -0.83% | 42,800 | 421億7485万 | +3.97% | 10.2 | 1.12 |
| 08/19 | 3,055 | 3,055 | 3,000 | 3,010 | -1.63% | 40,000 | 425億2807万 | +5.02% | 10.29 | 1.13 |
| 08/18 | 3,080 | 3,095 | 3,030 | 3,060 | -0.16% | 49,800 | 432億3452万 | +7.03% | 10.46 | 1.15 |
| 08/17 | 3,025 | 3,095 | 3,025 | 3,065 | +1.49% | 49,400 | 433億516万 | +7.58% | 10.47 | 1.15 |
| 08/14 | 3,030 | 3,030 | 2,996 | 3,020 | -0.33% | 59,800 | 426億6936万 | +6.34% | 10.32 | 1.14 |
| 08/13 | 3,040 | 3,080 | 3,005 | 3,030 | +0.5% | 105,400 | 428億1065万 | +6.35% | 10.36 | 1.14 |
| 08/12 | 3,005 | 3,140 | 2,968 | 3,015 | +3.5% | 271,800 | 425億9872万 | +5.57% | 10.3 | 1.13 |
| 08/11 | 2,907 | 2,958 | 2,904 | 2,913 | +1.25% | 91,800 | 411億5757万 | +1.5% | 9.96 | 1.1 |
| 08/10 | 2,806 | 2,881 | 2,800 | 2,877 | +2.82% | 58,900 | 406億4892万 | -0.45% | 9.83 | 1.08 |
| 08/07 | 2,775 | 2,807 | 2,750 | 2,798 | +0.39% | 33,100 | 395億3274万 | -3.85% | 9.56 | 1.05 |
| 08/06 | 2,745 | 2,825 | 2,735 | 2,787 | +2.2% | 57,100 | 393億7732万 | -5.01% | 9.52 | 1.05 |
| 08/05 | 2,695 | 2,740 | 2,669 | 2,727 | +0.74% | 74,300 | 385億2958万 | -7.78% | 9.32 | 1.03 |
| 08/04 | 2,765 | 2,765 | 2,694 | 2,707 | -2.13% | 73,600 | 382億4701万 | -9.31% | 9.25 | 1.02 |
| 08/03 | 2,765 | 2,778 | 2,731 | 2,766 | +0.58% | 44,600 | 390億8061万 | -8.14% | 9.45 | 1.04 |
| 07/31 | 2,690 | 2,753 | 2,679 | 2,750 | +2% | 54,000 | 388億5455万 | -9.42% | 9.4 | 1.03 |
| 07/30 | 2,705 | 2,740 | 2,651 | 2,696 | -0.88% | 91,500 | 380億9159万 | -11.98% | 9.21 | 1.01 |
| 07/29 | 2,760 | 2,783 | 2,713 | 2,720 | -2.23% | 68,400 | 384億3068万 | -11.97% | 9.3 | 1.02 |
| 07/28 | 2,722 | 2,793 | 2,688 | 2,782 | +0.29% | 79,700 | 393億668万 | -10.69% | 9.51 | 1.05 |
| 07/27 | 2,857 | 2,860 | 2,750 | 2,774 | -3.31% | 142,800 | 391億9364万 | -11.52% | 9.48 | 1.04 |
| 07/24 | 2,870 | 2,908 | 2,859 | 2,869 | -0.31% | 48,900 | 405億3589万 | -9.12% | 9.8 | 1.08 |
| 07/23 | 2,875 | 2,896 | 2,842 | 2,878 | +0.52% | 57,900 | 406億6305万 | -9.21% | 9.84 | 1.08 |
| 07/22 | 2,891 | 2,898 | 2,848 | 2,863 | -1.78% | 82,600 | 404億5112万 | -10.05% | 9.78 | 1.08 |
| 07/21 | 2,899 | 2,938 | 2,879 | 2,915 | +1.53% | 79,900 | 411億8582万 | -8.82% | 9.96 | 1.1 |
| 07/17 | 2,895 | 2,910 | 2,823 | 2,871 | -0.83% | 118,700 | 405億6415万 | -10.59% | 9.81 | 1.08 |
| 07/16 | 2,876 | 2,900 | 2,854 | 2,895 | +0.77% | 106,000 | 409億324万 | -10.32% | 9.89 | 1.09 |
| 07/15 | 2,855 | 2,892 | 2,817 | 2,873 | +2.06% | 128,300 | 405億9241万 | -11.44% | 9.82 | 1.08 |
| 07/14 | 2,854 | 2,865 | 2,809 | 2,815 | +0.11% | 161,200 | 397億7293万 | -13.57% | 9.62 | 1.06 |
| 07/13 | 2,904 | 2,929 | 2,804 | 2,812 | -1.47% | 258,100 | 397億3054万 | -14.08% | 9.61 | 1.06 |
| 07/10 | 3,235 | 3,235 | 2,852 | 2,854 | -11.78% | 482,600 | 403億2396万 | -13.25% | 9.75 | 1.07 |
| 07/09 | 3,125 | 3,260 | 3,010 | 3,235 | +0.62% | 97,700 | 457億708万 | -2.18% | 11.06 | 1.22 |
| 07/08 | 3,360 | 3,370 | 3,215 | 3,215 | -4.17% | 108,900 | 454億2450万 | -2.93% | 10.99 | 1.21 |
| 07/07 | 3,440 | 3,445 | 3,355 | 3,355 | -1.61% | 87,400 | 474億255万 | +1.27% | 11.47 | 1.26 |
| 07/06 | 3,365 | 3,445 | 3,345 | 3,410 | +1.04% | 70,300 | 481億7964万 | +2.99% | 11.65 | 1.28 |
| 07/03 | 3,355 | 3,385 | 3,340 | 3,375 | -0.59% | 36,500 | 476億8513万 | +1.93% | 11.53 | 1.27 |
| 07/02 | 3,405 | 3,435 | 3,355 | 3,395 | +0.3% | 48,000 | 479億6771万 | +2.69% | 11.6 | 1.28 |
| 07/01 | 3,370 | 3,400 | 3,340 | 3,385 | -0.73% | 56,400 | 478億2642万 | +2.61% | 11.57 | 1.27 |
| 06/30 | 3,360 | 3,435 | 3,330 | 3,410 | +1.19% | 75,900 | 481億7964万 | +3.55% | 11.65 | 1.28 |
| 06/29 | 3,300 | 3,435 | 3,275 | 3,370 | -0.74% | 80,400 | 476億1449万 | +2.78% | 11.52 | 1.27 |
| 06/26 | 3,445 | 3,450 | 3,360 | 3,395 | -0.73% | 63,100 | 479億6771万 | +3.92% | 11.6 | 1.28 |
| 06/25 | 3,380 | 3,445 | 3,345 | 3,420 | +1.63% | 89,400 | 483億2093万 | +5.13% | 11.69 | 1.29 |
| 06/24 | 3,355 | 3,380 | 3,335 | 3,365 | +0.6% | 43,000 | 475億4384万 | +3.92% | 11.5 | 1.27 |
| 06/23 | 3,340 | 3,350 | 3,310 | 3,345 | +1.67% | 35,600 | 472億6126万 | +3.69% | 11.43 | 1.26 |
| 06/22 | 3,290 | 3,295 | 3,235 | 3,290 | -0.45% | 26,100 | 464億8417万 | +2.4% | 11.24 | 1.24 |
| 06/19 | 3,255 | 3,325 | 3,255 | 3,305 | +3.44% | 62,500 | 466億9611万 | +3.15% | 11.29 | 1.24 |
| 06/18 | 3,220 | 3,240 | 3,170 | 3,195 | -0.31% | 43,300 | 451億4192万 | 0% | 10.92 | 1.2 |
| 06/17 | 3,220 | 3,240 | 3,170 | 3,205 | -0.62% | 57,500 | 452億8321万 | +0.53% | 10.95 | 1.21 |
| 06/16 | 3,250 | 3,255 | 3,205 | 3,225 | -0.77% | 42,600 | 455億6579万 | +1.35% | 11.02 | 1.21 |
| 06/15 | 3,300 | 3,300 | 3,235 | 3,250 | -1.52% | 42,300 | 459億1901万 | +2.3% | 11.11 | 1.22 |
| 06/12 | 3,350 | 3,350 | 3,260 | 3,300 | +0.15% | 53,900 | 466億2546万 | +4.1% | 11.28 | 1.24 |
| 06/11 | 3,230 | 3,325 | 3,220 | 3,295 | +2.65% | 48,400 | 465億5482万 | +4.24% | 11.26 | 1.24 |
| 06/10 | 3,250 | 3,250 | 3,190 | 3,210 | -0.31% | 52,600 | 453億5386万 | +1.9% | 10.97 | 1.21 |
| 06/09 | 3,220 | 3,265 | 3,220 | 3,220 | -0.46% | 33,800 | 454億9515万 | +2.38% | 11 | 1.21 |
| 06/08 | 3,270 | 3,270 | 3,210 | 3,235 | -1.37% | 49,600 | 457億708万 | +3.16% | 11.06 | 1.22 |
| 06/05 | 3,320 | 3,335 | 3,270 | 3,280 | -1.8% | 44,400 | 463億4288万 | +4.76% | 11.21 | 1.23 |
| 06/04 | 3,285 | 3,380 | 3,265 | 3,340 | +2.77% | 74,700 | 471億9062万 | +6.88% | 11.41 | 1.26 |
| 06/03 | 3,280 | 3,280 | 3,210 | 3,250 | -1.52% | 96,000 | 459億1901万 | +4.23% | 11.11 | 1.22 |
| 06/02 | 3,400 | 3,420 | 3,290 | 3,300 | -3.51% | 107,000 | 466億2546万 | +5.87% | 11.28 | 1.24 |
| 06/01 | 3,280 | 3,435 | 3,275 | 3,420 | +5.23% | 126,300 | 483億2093万 | +9.83% | 11.69 | 1.29 |
| 05/29 | 3,225 | 3,270 | 3,210 | 3,250 | +0.78% | 51,100 | 459億1901万 | +4.74% | 11.11 | 1.22 |
| 05/28 | 3,230 | 3,275 | 3,175 | 3,225 | +0.16% | 92,400 | 455億6579万 | +4.23% | 11.02 | 1.21 |
| 05/27 | 3,080 | 3,220 | 3,080 | 3,220 | +5.4% | 78,100 | 454億9515万 | +4.27% | 11 | 1.21 |
| 05/26 | 3,070 | 3,085 | 3,035 | 3,055 | -0.49% | 31,200 | 431億6387万 | -0.97% | 10.44 | 1.15 |
| 05/25 | 3,090 | 3,135 | 3,060 | 3,070 | +0.49% | 70,100 | 433億7581万 | -0.58% | 10.49 | 1.15 |
| 05/22 | 3,070 | 3,070 | 3,035 | 3,055 | 0% | 22,000 | 431億6387万 | -1.16% | 10.44 | 1.15 |
| 05/21 | 3,060 | 3,090 | 3,035 | 3,055 | +0.16% | 42,500 | 431億6387万 | -1.36% | 10.44 | 1.15 |
| 05/20 | 3,040 | 3,060 | 3,025 | 3,050 | +1.16% | 48,700 | 430億9323万 | -1.87% | 10.42 | 1.15 |
| 05/19 | 3,045 | 3,065 | 2,990 | 3,015 | -2.11% | 95,800 | 425億9872万 | -3.18% | 10.3 | 1.13 |
| 05/18 | 3,070 | 3,085 | 3,060 | 3,080 | +0.33% | 21,900 | 435億1710万 | -1.19% | 10.53 | 1.16 |
| 05/15 | 3,025 | 3,080 | 3,020 | 3,070 | +1.49% | 34,300 | 433億7581万 | -1.51% | 10.49 | 1.15 |
| 05/14 | 3,020 | 3,050 | 3,010 | 3,025 | -1.31% | 33,300 | 427億4001万 | -2.98% | 10.34 | 1.14 |
| 05/13 | 3,075 | 3,075 | 3,025 | 3,065 | -0.81% | 46,300 | 433億516万 | -1.86% | 10.47 | 1.15 |
| 05/12 | 3,060 | 3,100 | 3,005 | 3,090 | +0.32% | 40,700 | 436億5839万 | -1.15% | 10.56 | 1.16 |
| 05/11 | 3,105 | 3,125 | 3,060 | 3,080 | +0.65% | 42,100 | 435億1710万 | -1.47% | 10.53 | 1.16 |
| 05/08 | 3,020 | 3,080 | 2,992 | 3,060 | +1.32% | 38,000 | 432億3452万 | -1.89% | 10.46 | 1.15 |
| 05/07 | 3,085 | 3,095 | 3,005 | 3,020 | -2.58% | 61,300 | 426億6936万 | -2.89% | 10.32 | 1.14 |
| 05/01 | 2,983 | 3,105 | 2,983 | 3,100 | +3.85% | 79,500 | 437億9967万 | -0.13% | 10.59 | 1.17 |
| 04/30 | 3,120 | 3,120 | 2,983 | 2,985 | -4.33% | 208,400 | 421億7485万 | -3.4% | 10.2 | 1.12 |
| 04/28 | 3,135 | 3,160 | 3,085 | 3,120 | -0.16% | 137,200 | 440億8225万 | +1.2% | 10.66 | 1.17 |
| 04/27 | 3,170 | 3,175 | 3,115 | 3,125 | -1.57% | 38,500 | 441億5290万 | +1.82% | 10.68 | 1.17 |
| 04/24 | 3,205 | 3,235 | 3,130 | 3,175 | -0.94% | 64,500 | 448億5934万 | +3.93% | 10.85 | 1.19 |
| 04/23 | 3,230 | 3,250 | 3,200 | 3,205 | -0.93% | 56,500 | 452億8321万 | +5.46% | 10.95 | 1.21 |
| 04/22 | 3,175 | 3,250 | 3,160 | 3,235 | +2.86% | 116,400 | 457億708万 | +7.08% | 11.06 | 1.22 |
| 04/21 | 3,150 | 3,165 | 3,065 | 3,145 | +3.62% | 86,900 | 444億3548万 | +4.94% | 10.75 | 1.18 |
| 04/20 | 3,000 | 3,060 | 2,952 | 3,035 | -1.14% | 52,400 | 428億8129万 | +2.02% | 10.37 | 1.14 |
| 04/17 | 3,140 | 3,140 | 3,045 | 3,070 | -1.92% | 75,300 | 433億7581万 | +3.89% | 10.49 | 1.15 |
| 04/16 | 3,145 | 3,145 | 3,105 | 3,130 | -0.48% | 51,400 | 442億2354万 | +6.54% | 10.7 | 1.18 |
| 04/15 | 3,145 | 3,220 | 3,120 | 3,145 | 0% | 83,200 | 444億3548万 | +7.74% | 10.75 | 1.18 |
| 04/14 | 3,165 | 3,230 | 3,135 | 3,145 | -1.41% | 72,200 | 444億3548万 | +8.56% | 10.75 | 1.18 |
| 04/13 | 3,320 | 3,350 | 3,160 | 3,190 | -4.49% | 142,000 | 450億7128万 | +10.96% | 10.9 | 1.2 |
| 04/10 | 3,300 | 3,445 | 3,300 | 3,340 | +4.21% | 180,800 | 471億9062万 | +17.11% | 11.41 | 1.26 |
| 04/09 | 3,125 | 3,205 | 3,105 | 3,205 | +4.06% | 73,700 | 452億8321万 | +13.57% | 10.95 | 1.21 |
| 04/08 | 3,110 | 3,195 | 3,065 | 3,080 | 0% | 121,700 | 435億1710万 | +10.32% | 10.53 | 1.16 |
| 04/07 | 3,110 | 3,125 | 3,050 | 3,080 | -0.96% | 54,800 | 435億1710万 | +11.27% | 10.53 | 1.16 |
