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 | 838 | 862 | 817 | 858 | +4.25% | 1,837,600 | 809億905万 | +2.63% | 12.75 | 5.03 |
| 09/29 | 850 | 867 | 811 | 823 | -6.05% | 1,867,600 | 776億857万 | -1.91% | 12.23 | 4.82 |
| 09/28 | 865 | 883 | 859 | 876 | -1.24% | 1,317,300 | 826億644万 | +3.55% | 13.02 | 5.13 |
| 09/25 | 909 | 914 | 852 | 887 | -1% | 2,946,000 | 836億4374万 | +4.35% | 13.18 | 5.2 |
| 09/24 | 876 | 910 | 861 | 896 | 0% | 1,767,200 | 844億9244万 | +4.8% | 13.32 | 5.25 |
| 09/18 | 877 | 908 | 872 | 896 | +0.9% | 1,692,700 | 844億9244万 | +4.31% | 13.32 | 5.25 |
| 09/17 | 861 | 893 | 843 | 888 | +3.5% | 1,574,300 | 837億3804万 | +3.02% | 13.2 | 5.2 |
| 09/16 | 873 | 879 | 844 | 858 | -0.92% | 1,360,900 | 809億905万 | -0.81% | 12.75 | 5.03 |
| 09/15 | 896 | 914 | 856 | 866 | -4.2% | 1,867,200 | 816億6345万 | -0.35% | 12.87 | 5.07 |
| 09/14 | 891 | 911 | 876 | 904 | +1.46% | 2,217,500 | 852億4683万 | +3.43% | 13.44 | 5.3 |
| 09/11 | 830 | 900 | 830 | 891 | +5.44% | 2,504,100 | 840億2094万 | +1.48% | 13.24 | 5.22 |
| 09/10 | 807 | 849 | 803 | 845 | +0.96% | 2,218,300 | 796億8316万 | -4.2% | 12.56 | 4.95 |
| 09/09 | 797 | 838 | 782 | 837 | +10.42% | 2,701,800 | 789億2876万 | -5.85% | 12.44 | 4.9 |
| 09/08 | 792 | 804 | 754 | 758 | -4.41% | 1,635,800 | 714億7909万 | -15.31% | 11.27 | 4.44 |
| 09/07 | 773 | 796 | 755 | 793 | +0.63% | 1,991,300 | 747億7958万 | -12.38% | 11.79 | 4.65 |
| 09/04 | 825 | 830 | 767 | 788 | -4.48% | 2,443,300 | 743億808万 | -13.69% | 11.71 | 4.62 |
| 09/03 | 827 | 850 | 824 | 825 | +3.51% | 2,542,400 | 777億9717万 | -10.33% | 12.26 | 4.83 |
| 09/02 | 765 | 820 | 762 | 797 | +0.25% | 2,560,200 | 751億5678万 | -14.02% | 11.85 | 4.67 |
| 09/01 | 836 | 837 | 795 | 795 | -6.14% | 2,356,700 | 749億6818万 | -14.97% | 11.82 | 4.66 |
| 08/31 | 838 | 858 | 831 | 847 | +0.83% | 1,632,400 | 798億7176万 | -9.99% | 12.59 | 4.96 |
| 08/28 | 849 | 852 | 832 | 840 | +3.19% | 1,885,000 | 792億1166万 | -11.21% | 12.49 | 4.92 |
| 08/27 | 832 | 855 | 812 | 814 | +2.13% | 3,327,000 | 767億5987万 | -14.5% | 12.1 | 4.77 |
| 08/26 | 751 | 804 | 741 | 797 | +8.58% | 3,347,400 | 751億5678万 | -16.89% | 11.85 | 4.67 |
| 08/25 | 734 | 818 | 683 | 734 | -7.56% | 5,668,000 | 692億1590万 | -24.1% | 10.91 | 4.3 |
| 08/24 | 874 | 898 | 782 | 794 | -14.44% | 4,012,400 | 748億7388万 | -18.73% | 11.8 | 4.65 |
| 08/21 | 945 | 956 | 927 | 928 | -5.79% | 2,088,700 | 875億1002万 | -5.79% | 13.79 | 5.44 |
| 08/20 | 985 | 1,002 | 976 | 985 | -1.01% | 939,600 | 928億8510万 | -0.3% | 14.64 | 5.77 |
| 08/19 | 995 | 1,002 | 981 | 995 | 0% | 1,004,500 | 938億2810万 | +0.81% | 14.79 | 5.83 |
| 08/18 | 1,006 | 1,008 | 989 | 995 | -1.87% | 1,136,200 | 938億2810万 | +1.02% | 14.79 | 5.83 |
| 08/17 | 970 | 1,016 | 968 | 1,014 | +4.97% | 2,151,300 | 956億1979万 | +3.26% | 15.07 | 5.94 |
| 08/14 | 964 | 976 | 953 | 966 | -0.51% | 638,700 | 910億9341万 | -1.13% | 14.36 | 5.66 |
| 08/13 | 951 | 973 | 946 | 971 | +1.57% | 1,219,400 | 915億6491万 | -0.41% | 14.43 | 5.69 |
| 08/12 | 980 | 983 | 951 | 956 | -3.43% | 1,454,700 | 901億5041万 | -1.75% | 14.21 | 5.6 |
| 08/11 | 998 | 1,004 | 983 | 990 | -0.7% | 790,500 | 933億5660万 | +1.85% | 14.72 | 5.8 |
| 08/10 | 992 | 998 | 978 | 997 | +1.22% | 1,087,400 | 940億1670万 | +2.78% | 14.82 | 5.84 |
| 08/07 | 1,005 | 1,008 | 978 | 985 | -2.76% | 1,440,900 | 928億8510万 | +1.65% | 14.64 | 5.77 |
| 08/06 | 1,010 | 1,020 | 995 | 1,013 | +1.2% | 1,684,100 | 955億2549万 | +4.43% | 15.06 | 5.94 |
| 08/05 | 1,012 | 1,013 | 992 | 1,001 | -1.09% | 1,694,000 | 943億9389万 | +3.3% | 14.88 | 5.87 |
| 08/04 | 983 | 1,016 | 974 | 1,012 | +3.69% | 2,323,000 | 954億3119万 | +4.65% | 15.04 | 5.93 |
| 08/03 | 963 | 982 | 956 | 976 | +0.41% | 1,291,900 | 920億3640万 | +1.46% | 14.51 | 5.72 |
| 07/31 | 1,024 | 1,029 | 961 | 972 | -3.67% | 3,539,600 | 916億5921万 | +1.14% | 14.45 | 5.7 |
| 07/30 | 990 | 1,009 | 981 | 1,009 | +2.75% | 1,767,200 | 951億4829万 | +5.1% | 15 | 5.91 |
| 07/29 | 966 | 982 | 960 | 982 | +1.87% | 904,600 | 926億220万 | +2.51% | 14.6 | 5.75 |
| 07/28 | 941 | 976 | 929 | 964 | +0.21% | 1,465,600 | 909億481万 | +0.73% | 14.33 | 5.65 |
| 07/27 | 981 | 986 | 956 | 962 | -2.73% | 1,240,500 | 907億1621万 | +0.52% | 14.3 | 5.64 |
| 07/24 | 988 | 998 | 980 | 989 | -0.4% | 736,600 | 932億6230万 | +3.45% | 14.7 | 5.8 |
| 07/23 | 992 | 996 | 972 | 993 | +1.22% | 896,300 | 936億3950万 | +4.09% | 14.76 | 5.82 |
| 07/22 | 982 | 990 | 974 | 981 | -1.6% | 923,900 | 925億790万 | +3.05% | 14.58 | 5.75 |
| 07/21 | 1,005 | 1,014 | 988 | 997 | 0% | 1,368,100 | 938億134万 | +4.73% | 14.79 | 5.83 |
| 07/17 | 995 | 1,014 | 987 | 997 | +1.01% | 1,877,000 | 938億134万 | +4.84% | 14.79 | 5.83 |
| 07/16 | 962 | 990 | 961 | 987 | +2.6% | 1,509,800 | 928億6051万 | +3.79% | 14.64 | 5.77 |
| 07/15 | 949 | 965 | 936 | 962 | +1.8% | 1,310,900 | 905億842万 | +1.37% | 14.27 | 5.62 |
| 07/14 | 940 | 950 | 936 | 945 | +2.16% | 1,277,600 | 889億900万 | -0.21% | 14.01 | 5.52 |
| 07/13 | 898 | 930 | 891 | 925 | +3.93% | 1,517,300 | 870億2733万 | -2.22% | 13.72 | 5.41 |
| 07/10 | 923 | 925 | 883 | 890 | -2.73% | 1,859,600 | 837億3440万 | -6.02% | 13.2 | 5.2 |
| 07/09 | 881 | 918 | 823 | 915 | +0.22% | 4,068,500 | 860億8649万 | -3.48% | 13.57 | 5.35 |
| 07/08 | 955 | 957 | 912 | 913 | -3.79% | 2,146,200 | 858億9832万 | -3.79% | 13.54 | 5.34 |
| 07/07 | 963 | 973 | 947 | 949 | +0.32% | 1,040,700 | 892億8533万 | -0.11% | 14.07 | 5.55 |
| 07/06 | 950 | 977 | 939 | 946 | -2.57% | 1,622,100 | 890億308万 | -0.53% | 14.03 | 5.53 |
| 07/03 | 984 | 988 | 956 | 971 | -2.12% | 1,774,100 | 913億5517万 | +2.1% | 14.4 | 5.68 |
| 07/02 | 1,014 | 1,019 | 970 | 992 | -1.2% | 2,909,800 | 933億3093万 | +4.53% | 14.71 | 5.8 |
| 07/01 | 933 | 1,010 | 933 | 1,004 | +7.84% | 4,184,800 | 944億5993万 | +5.91% | 14.89 | 5.87 |
| 06/30 | 908 | 936 | 907 | 931 | +2.42% | 1,478,900 | 876億4210万 | -1.69% | 13.81 | 5.45 |
| 06/29 | 908 | 930 | 905 | 909 | -4.21% | 2,125,700 | 855億7107万 | -4.42% | 13.49 | 5.32 |
| 06/26 | 948 | 958 | 941 | 949 | +0.32% | 969,500 | 893億3658万 | -1.25% | 14.08 | 5.55 |
| 06/25 | 971 | 973 | 944 | 946 | -1.56% | 1,369,800 | 890億5416万 | -2.27% | 14.04 | 5.53 |
| 06/24 | 958 | 973 | 955 | 961 | +0.95% | 1,608,300 | 904億6623万 | -1.33% | 14.26 | 5.62 |
| 06/23 | 959 | 966 | 944 | 952 | +0.21% | 1,391,800 | 896億1899万 | -2.96% | 14.13 | 5.57 |
| 06/22 | 940 | 950 | 935 | 950 | +0.53% | 1,419,900 | 892億7682万 | -3.55% | 14.07 | 5.55 |
| 06/19 | 941 | 952 | 935 | 945 | +1.07% | 1,662,400 | 888億694万 | -4.45% | 14 | 5.52 |
| 06/18 | 933 | 962 | 931 | 935 | -0.74% | 2,574,900 | 878億6718万 | -5.94% | 13.85 | 5.46 |
| 06/17 | 1,010 | 1,020 | 938 | 942 | -5.42% | 5,930,100 | 885億2501万 | -5.71% | 13.95 | 5.5 |
| 06/16 | 1,030 | 1,070 | 985 | 996 | +2.26% | 10,148,300 | 935億9969万 | -0.5% | 14.75 | 5.82 |
| 06/15 | 978 | 981 | 948 | 974 | -0.1% | 1,731,200 | 915億3223万 | -2.7% | 14.43 | 5.69 |
| 06/12 | 969 | 982 | 959 | 975 | +2.09% | 2,903,100 | 916億2621万 | -2.5% | 14.44 | 5.69 |
| 06/11 | 918 | 960 | 918 | 955 | +4.49% | 2,437,800 | 897億4669万 | -4.5% | 14.15 | 5.58 |
| 06/10 | 907 | 931 | 907 | 914 | +0.33% | 1,830,000 | 858億9369万 | -8.51% | 13.54 | 5.34 |
| 06/09 | 938 | 939 | 909 | 911 | -3.7% | 2,139,800 | 856億1177万 | -8.99% | 13.49 | 5.32 |
| 06/08 | 930 | 950 | 930 | 946 | +1.83% | 1,451,500 | 889億91万 | -6.8% | 14.01 | 5.52 |
| 06/05 | 918 | 939 | 901 | 929 | +0.11% | 2,823,000 | 873億333万 | -9.72% | 13.76 | 5.43 |
| 06/04 | 947 | 949 | 925 | 928 | -1.69% | 2,206,000 | 872億935万 | -10.94% | 13.75 | 5.42 |
| 06/03 | 954 | 962 | 938 | 944 | -2.38% | 2,115,600 | 887億1296万 | -10.69% | 13.98 | 5.51 |
| 06/02 | 934 | 972 | 925 | 967 | +3.2% | 3,388,000 | 908億7440万 | -9.88% | 14.32 | 5.65 |
| 06/01 | 946 | 963 | 923 | 937 | -0.43% | 3,004,000 | 880億5513万 | -13.72% | 13.88 | 5.47 |
| 05/29 | 947 | 950 | 907 | 941 | -1.88% | 8,222,800 | 884億3103万 | -14.53% | 13.94 | 5.5 |
| 05/28 | 999 | 1,001 | 950 | 959 | -2.04% | 5,632,600 | 901億2260万 | -13.99% | 14.21 | 5.6 |
| 05/27 | 996 | 1,025 | 977 | 979 | -4.39% | 7,487,500 | 920億211万 | -13.59% | 14.5 | 5.72 |
| 05/26 | 1,121 | 1,135 | 941 | 1,024 | -12.7% | 18,670,200 | 962億3101万 | -11.11% | 15.17 | 5.98 |
| 05/25 | 1,130 | 1,178 | 1,116 | 1,173 | +5.39% | 3,697,900 | 1102億3337万 | +0.17% | 17.38 | 6.85 |
| 05/22 | 1,114 | 1,130 | 1,075 | 1,113 | +0.72% | 2,560,700 | 1045億9484万 | -6% | 16.49 | 6.5 |
| 05/21 | 1,120 | 1,138 | 1,097 | 1,105 | -1.69% | 2,876,600 | 1038億4303万 | -7.99% | 16.37 | 6.45 |
| 05/20 | 1,072 | 1,127 | 1,069 | 1,124 | +5.64% | 4,651,800 | 1056億2857万 | -7.49% | 16.65 | 6.56 |
| 05/19 | 1,048 | 1,069 | 1,029 | 1,064 | +2.11% | 2,715,300 | 999億9003万 | -13.5% | 15.76 | 6.21 |
| 05/18 | 1,066 | 1,096 | 1,021 | 1,042 | -2.62% | 4,216,400 | 979億2257万 | -15.97% | 15.44 | 6.08 |
| 05/15 | 1,059 | 1,100 | 1,050 | 1,070 | +0.75% | 4,872,000 | 1005億5389万 | -14.54% | 15.85 | 6.25 |
| 05/14 | 1,020 | 1,078 | 1,020 | 1,062 | +5.67% | 6,267,300 | 998億208万 | -15.78% | 15.73 | 6.2 |
| 05/13 | 978 | 1,024 | 973 | 1,005 | +2.76% | 4,122,300 | 944億4547万 | -20.74% | 14.89 | 5.87 |
| 05/12 | 951 | 981 | 950 | 978 | +2.62% | 2,585,900 | 919億813万 | -23.47% | 14.49 | 5.71 |
| 05/11 | 991 | 1,024 | 948 | 953 | -1.45% | 6,109,800 | 895億5874万 | -26.07% | 14.12 | 5.57 |
| 05/08 | 950 | 979 | 925 | 967 | +3.64% | 7,056,800 | 908億7440万 | -25.84% | 14.32 | 5.65 |
