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 | 475 | 481 | 475 | 481 | +1.26% | 11,000 | 81億5632万 | -1.23% | 8.71 | 1.73 |
| 09/29 | 473 | 484 | 468 | 475 | -2.06% | 26,000 | 80億5458万 | -3.06% | 8.6 | 1.71 |
| 09/28 | 480 | 485 | 476 | 485 | 0% | 20,000 | 82億2415万 | -2.02% | 8.78 | 1.75 |
| 09/25 | 477 | 493 | 477 | 485 | 0% | 23,000 | 82億2415万 | -3.19% | 8.78 | 1.75 |
| 09/24 | 473 | 490 | 473 | 485 | -0.82% | 18,000 | 82億2415万 | -4.15% | 8.78 | 1.75 |
| 09/18 | 485 | 489 | 485 | 489 | -0.2% | 7,000 | 82億9198万 | -4.49% | 8.85 | 1.76 |
| 09/17 | 500 | 500 | 473 | 490 | -2% | 35,000 | 83億893万 | -5.41% | 8.87 | 1.76 |
| 09/16 | 508 | 514 | 496 | 500 | +1.01% | 23,000 | 84億7850万 | -4.58% | 9.05 | 1.8 |
| 09/15 | 473 | 495 | 473 | 495 | +3.99% | 25,000 | 83億9372万 | -6.6% | 8.96 | 1.78 |
| 09/14 | 470 | 476 | 466 | 476 | +1.93% | 29,000 | 80億7153万 | -11.19% | 8.62 | 1.71 |
| 09/11 | 463 | 468 | 463 | 467 | 0% | 37,000 | 79億1892万 | -14% | 8.45 | 1.68 |
| 09/10 | 464 | 470 | 461 | 467 | -0.43% | 22,000 | 79億1892万 | -15.09% | 8.45 | 1.68 |
| 09/09 | 470 | 480 | 468 | 469 | +1.96% | 80,000 | 79億5284万 | -15.8% | 8.49 | 1.69 |
| 09/08 | 461 | 467 | 445 | 460 | -1.29% | 26,000 | 78億22万 | -18.44% | 8.33 | 1.66 |
| 09/07 | 459 | 477 | 456 | 466 | -1.89% | 33,000 | 79億196万 | -18.67% | 8.43 | 1.68 |
| 09/04 | 499 | 501 | 465 | 475 | -4.04% | 37,000 | 80億5458万 | -18.24% | 8.6 | 1.71 |
| 09/03 | 498 | 503 | 493 | 495 | +0.61% | 29,000 | 83億9372万 | -15.96% | 8.96 | 1.78 |
| 09/02 | 487 | 497 | 487 | 492 | -2.57% | 29,000 | 83億4285万 | -17.45% | 8.91 | 1.77 |
| 09/01 | 532 | 532 | 505 | 505 | -5.25% | 47,000 | 85億6329万 | -16.25% | 9.14 | 1.82 |
| 08/31 | 542 | 542 | 520 | 533 | +0.19% | 36,000 | 90億3808万 | -12.48% | 9.65 | 1.92 |
| 08/28 | 534 | 534 | 528 | 532 | +0.76% | 32,000 | 90億2113万 | -13.36% | 9.63 | 1.92 |
| 08/27 | 570 | 579 | 516 | 528 | +5.6% | 134,000 | 89億5330万 | -14.84% | 9.56 | 1.9 |
| 08/26 | 447 | 507 | 447 | 500 | +13.38% | 63,000 | 84億7850万 | -20.13% | 9.05 | 1.8 |
| 08/25 | 443 | 495 | 441 | 441 | -8.7% | 141,000 | 74億7804万 | -30.33% | 7.98 | 1.59 |
| 08/24 | 546 | 546 | 483 | 483 | -14.66% | 93,000 | 81億9023万 | -24.88% | 8.74 | 1.74 |
| 08/21 | 569 | 583 | 566 | 566 | -5.51% | 49,000 | 95億9767万 | -13.06% | 10.24 | 2.04 |
| 08/20 | 614 | 614 | 593 | 599 | -2.6% | 41,000 | 101億5725万 | -8.69% | 10.84 | 2.16 |
| 08/19 | 638 | 638 | 615 | 615 | -2.23% | 24,000 | 104億2856万 | -6.82% | 11.13 | 2.21 |
| 08/18 | 635 | 635 | 629 | 629 | 0% | 11,000 | 106億6596万 | -5.27% | 11.39 | 2.26 |
| 08/17 | 630 | 634 | 625 | 629 | -1.41% | 24,000 | 106億6596万 | -5.56% | 11.39 | 2.26 |
| 08/14 | 637 | 638 | 631 | 638 | 0% | 21,000 | 108億1857万 | -4.49% | 11.55 | 2.3 |
| 08/13 | 640 | 645 | 638 | 638 | -0.62% | 49,000 | 108億1857万 | -4.63% | 11.55 | 2.3 |
| 08/12 | 649 | 662 | 639 | 642 | -0.93% | 63,000 | 108億8640万 | -4.18% | 11.62 | 2.31 |
| 08/11 | 648 | 648 | 645 | 648 | 0% | 17,000 | 109億8814万 | -3.43% | 11.73 | 2.33 |
| 08/10 | 652 | 653 | 648 | 648 | -0.46% | 36,000 | 109億8814万 | -3.57% | 11.73 | 2.33 |
| 08/07 | 650 | 654 | 640 | 651 | +0.93% | 48,000 | 110億3901万 | -3.41% | 11.78 | 2.34 |
| 08/06 | 645 | 651 | 640 | 645 | 0% | 65,000 | 109億3727万 | -4.44% | 11.67 | 2.32 |
| 08/05 | 669 | 669 | 642 | 645 | -5.01% | 207,000 | 109億3727万 | -4.73% | 11.67 | 2.32 |
| 08/04 | 673 | 690 | 669 | 679 | +0.59% | 67,000 | 115億1381万 | +0.15% | 12.29 | 2.44 |
| 08/03 | 677 | 689 | 671 | 675 | +1.2% | 50,000 | 114億4598万 | -0.44% | 12.22 | 2.43 |
| 07/31 | 670 | 680 | 665 | 667 | -0.45% | 32,000 | 113億1032万 | -1.91% | 12.07 | 2.4 |
| 07/30 | 670 | 683 | 670 | 670 | +0.45% | 56,000 | 113億6120万 | -1.76% | 12.13 | 2.41 |
| 07/29 | 672 | 674 | 665 | 667 | +0.76% | 26,000 | 113億1032万 | -2.34% | 12.07 | 2.4 |
| 07/28 | 650 | 668 | 642 | 662 | +0.46% | 38,000 | 112億2554万 | -3.5% | 11.98 | 2.38 |
| 07/27 | 666 | 667 | 653 | 659 | -1.64% | 62,000 | 111億7467万 | -4.22% | 11.93 | 2.37 |
| 07/24 | 668 | 671 | 667 | 670 | -0.45% | 18,000 | 113億6120万 | -2.9% | 12.13 | 2.41 |
| 07/23 | 676 | 676 | 669 | 673 | -0.44% | 16,000 | 114億1207万 | -2.6% | 12.18 | 2.42 |
| 07/22 | 691 | 691 | 672 | 676 | -2.31% | 28,000 | 114億6294万 | -2.17% | 12.24 | 2.43 |
| 07/21 | 703 | 703 | 692 | 692 | -0.43% | 22,000 | 117億3425万 | +0.14% | 12.53 | 2.49 |
| 07/17 | 692 | 697 | 692 | 695 | +0.14% | 12,000 | 117億8512万 | +0.58% | 12.58 | 2.5 |
| 07/16 | 695 | 704 | 692 | 694 | +0.14% | 14,000 | 117億6816万 | +0.58% | 12.56 | 2.5 |
| 07/15 | 703 | 704 | 692 | 693 | -1.56% | 30,000 | 117億5121万 | +0.58% | 12.54 | 2.49 |
| 07/14 | 685 | 713 | 685 | 704 | +3.23% | 79,000 | 119億3773万 | +2.33% | 12.74 | 2.53 |
| 07/13 | 681 | 695 | 681 | 682 | +0.29% | 38,000 | 115億6468万 | -0.58% | 12.34 | 2.46 |
| 07/10 | 679 | 680 | 667 | 680 | +2.72% | 10,000 | 115億3077万 | -1.02% | 12.31 | 2.45 |
| 07/09 | 650 | 670 | 635 | 662 | -0.75% | 83,000 | 112億2554万 | -3.5% | 11.98 | 2.38 |
| 07/08 | 680 | 684 | 667 | 667 | -2.2% | 73,000 | 113億1032万 | -2.91% | 12.07 | 2.4 |
| 07/07 | 675 | 682 | 670 | 682 | +1.34% | 15,000 | 115億6468万 | -0.58% | 12.34 | 2.46 |
| 07/06 | 660 | 679 | 660 | 673 | -2.18% | 50,000 | 114億1207万 | -1.61% | 12.18 | 2.42 |
| 07/03 | 686 | 688 | 680 | 688 | +0.73% | 25,000 | 116億6642万 | +0.73% | 12.45 | 2.48 |
| 07/02 | 692 | 695 | 683 | 683 | -0.29% | 21,000 | 115億8164万 | +0.29% | 12.36 | 2.46 |
| 07/01 | 690 | 691 | 683 | 685 | +0.88% | 13,000 | 116億1555万 | +0.74% | 12.4 | 2.47 |
| 06/30 | 681 | 689 | 658 | 679 | -0.44% | 64,000 | 115億1381万 | 0% | 12.29 | 2.44 |
| 06/29 | 685 | 695 | 675 | 682 | -3.94% | 111,000 | 115億6468万 | +0.74% | 12.34 | 2.46 |
| 06/26 | 718 | 718 | 701 | 710 | -0.7% | 57,000 | 120億3948万 | +5.19% | 12.85 | 2.56 |
| 06/25 | 710 | 720 | 706 | 715 | +0.28% | 61,000 | 121億2426万 | +6.56% | 12.94 | 2.57 |
| 06/24 | 730 | 730 | 713 | 713 | -2.73% | 46,000 | 120億9035万 | +7.06% | 12.91 | 2.57 |
| 06/23 | 701 | 735 | 695 | 733 | +4.27% | 184,000 | 124億2949万 | +11.06% | 13.27 | 2.64 |
| 06/22 | 702 | 707 | 697 | 703 | -1.26% | 30,000 | 119億2078万 | +7.49% | 12.72 | 2.53 |
| 06/19 | 709 | 715 | 691 | 712 | +1.42% | 112,000 | 120億7339万 | +9.71% | 12.89 | 2.56 |
| 06/18 | 682 | 708 | 682 | 702 | +3.39% | 123,000 | 119億382万 | +9.01% | 12.71 | 2.53 |
| 06/17 | 670 | 684 | 670 | 679 | +1.04% | 32,000 | 115億1381万 | +6.26% | 12.29 | 2.44 |
| 06/16 | 668 | 673 | 666 | 672 | -0.88% | 22,000 | 113億9511万 | +5.83% | 12.16 | 2.42 |
| 06/15 | 676 | 678 | 667 | 678 | +0.44% | 29,000 | 114億9685万 | +7.28% | 12.27 | 2.44 |
| 06/12 | 680 | 680 | 670 | 675 | +0.6% | 43,000 | 114億4598万 | +7.48% | 12.22 | 2.43 |
| 06/11 | 665 | 677 | 662 | 671 | +1.36% | 46,000 | 113億7815万 | +7.53% | 12.15 | 2.42 |
| 06/10 | 670 | 683 | 661 | 662 | -0.9% | 57,000 | 112億2554万 | +6.95% | 11.98 | 2.38 |
| 06/09 | 694 | 694 | 668 | 668 | -4.02% | 76,000 | 113億2728万 | +8.62% | 12.09 | 2.4 |
| 06/08 | 677 | 703 | 677 | 696 | +3.57% | 139,000 | 118億208万 | +13.73% | 12.6 | 2.51 |
| 06/05 | 675 | 681 | 669 | 672 | -1.18% | 76,000 | 113億9511万 | +10.53% | 12.16 | 2.42 |
| 06/04 | 634 | 682 | 634 | 680 | +7.26% | 214,000 | 115億3077万 | +12.4% | 12.31 | 2.45 |
| 06/03 | 639 | 640 | 630 | 634 | -0.78% | 49,000 | 107億5074万 | +5.32% | 11.48 | 2.28 |
| 06/02 | 644 | 647 | 639 | 639 | -0.78% | 55,000 | 108億3553万 | +6.32% | 11.57 | 2.3 |
| 06/01 | 645 | 646 | 641 | 644 | -0.16% | 75,000 | 109億2031万 | +7.33% | 11.66 | 2.32 |
| 05/29 | 654 | 655 | 640 | 645 | -1.07% | 57,000 | 109億3727万 | +7.68% | 11.67 | 2.32 |
| 05/28 | 651 | 656 | 648 | 652 | +0.46% | 96,000 | 110億5597万 | +9.21% | 11.8 | 2.35 |
| 05/27 | 638 | 660 | 638 | 649 | +2.04% | 205,000 | 110億510万 | +8.89% | 11.75 | 2.34 |
| 05/26 | 638 | 648 | 630 | 636 | +1.27% | 163,000 | 107億8466万 | +6.89% | 11.51 | 2.29 |
| 05/25 | 611 | 628 | 599 | 628 | +1.78% | 100,000 | 106億4900万 | +5.55% | 11.37 | 2.26 |
| 05/22 | 580 | 618 | 580 | 617 | +6.38% | 113,000 | 104億6247万 | +3.87% | 11.17 | 2.22 |
| 05/21 | 584 | 585 | 580 | 580 | -0.68% | 35,000 | 98億3506万 | -2.52% | 10.5 | 2.09 |
| 05/20 | 580 | 589 | 580 | 584 | +0.69% | 35,000 | 99億289万 | -2.01% | 10.57 | 2.1 |
| 05/19 | 587 | 587 | 576 | 580 | 0% | 26,000 | 98億3506万 | -2.85% | 10.5 | 2.09 |
| 05/18 | 576 | 580 | 572 | 580 | +0.52% | 12,000 | 98億3506万 | -3.17% | 10.5 | 2.09 |
| 05/15 | 585 | 585 | 572 | 577 | 0% | 20,000 | 97億8419万 | -3.83% | 10.44 | 2.08 |
| 05/14 | 585 | 586 | 577 | 577 | -0.52% | 19,000 | 97億8419万 | -3.83% | 10.44 | 2.08 |
| 05/13 | 599 | 599 | 573 | 580 | -2.68% | 156,000 | 98億3506万 | -3.49% | 10.5 | 2.09 |
| 05/12 | 576 | 597 | 576 | 596 | +3.47% | 84,000 | 101億638万 | -0.83% | 10.79 | 2.15 |
| 05/11 | 583 | 585 | 576 | 576 | +0.52% | 29,000 | 97億6724万 | -4.16% | 10.43 | 2.07 |
| 05/08 | 565 | 582 | 565 | 573 | +2.69% | 23,000 | 97億1637万 | -4.82% | 10.37 | 2.06 |
