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 | 151 | 155 | 149 | 155 | +4.03% | 58,000 | 18億9932万 | +1.97% | 44.22 | 3.4 |
| 09/29 | 155 | 155 | 149 | 149 | -3.87% | 132,900 | 18億2580万 | -1.97% | 42.51 | 3.27 |
| 09/28 | 158 | 158 | 154 | 155 | -1.9% | 90,500 | 18億9932万 | +0.65% | 44.22 | 3.4 |
| 09/25 | 156 | 168 | 154 | 158 | +3.27% | 350,800 | 19億3608万 | +1.94% | 45.08 | 3.47 |
| 09/24 | 153 | 155 | 152 | 153 | -1.29% | 50,000 | 18億7481万 | -1.92% | 43.65 | 3.36 |
| 09/18 | 155 | 156 | 153 | 155 | 0% | 53,900 | 18億9552万 | -1.9% | 44.13 | 3.39 |
| 09/17 | 156 | 156 | 153 | 155 | +0.65% | 64,600 | 18億9552万 | -2.52% | 44.13 | 3.39 |
| 09/16 | 159 | 159 | 154 | 154 | +0.65% | 150,300 | 18億8329万 | -3.75% | 43.85 | 3.37 |
| 09/15 | 154 | 158 | 153 | 153 | -0.65% | 106,900 | 18億7106万 | -5.56% | 43.56 | 3.35 |
| 09/14 | 160 | 161 | 152 | 154 | -4.94% | 204,200 | 18億8329万 | -6.1% | 43.85 | 3.37 |
| 09/11 | 159 | 165 | 155 | 162 | +3.85% | 262,600 | 19億8113万 | -2.41% | 46.13 | 3.55 |
| 09/10 | 154 | 157 | 151 | 156 | -1.89% | 304,200 | 19億775万 | -6.59% | 44.42 | 3.42 |
| 09/09 | 147 | 184 | 147 | 159 | +11.19% | 4,672,500 | 19億4444万 | -5.92% | 45.27 | 3.48 |
| 09/08 | 144 | 150 | 142 | 143 | -0.69% | 131,200 | 17億4877万 | -16.37% | 40.72 | 3.13 |
| 09/07 | 152 | 152 | 142 | 144 | -5.26% | 244,900 | 17億6100万 | -16.76% | 41 | 3.15 |
| 09/04 | 165 | 169 | 148 | 152 | -10.59% | 563,900 | 18億5883万 | -13.64% | 43.28 | 3.33 |
| 09/03 | 152 | 190 | 152 | 170 | +15.65% | 5,465,300 | 20億7896万 | -4.49% | 48.4 | 3.72 |
| 09/02 | 139 | 150 | 138 | 147 | +1.38% | 81,500 | 17億9769万 | -17.88% | 41.86 | 3.22 |
| 09/01 | 159 | 159 | 145 | 145 | -6.45% | 151,600 | 17億7323万 | -19.89% | 41.29 | 3.17 |
| 08/31 | 156 | 160 | 153 | 155 | -1.9% | 123,800 | 18億9552万 | -15.3% | 44.13 | 3.39 |
| 08/28 | 150 | 159 | 149 | 158 | +5.33% | 148,100 | 19億3221万 | -14.59% | 44.99 | 3.46 |
| 08/27 | 151 | 155 | 148 | 150 | +2.74% | 166,800 | 18億3438万 | -19.79% | 42.71 | 3.28 |
| 08/26 | 142 | 163 | 132 | 146 | +10.61% | 547,400 | 17億8546万 | -22.75% | 41.57 | 3.2 |
| 08/25 | 125 | 144 | 121 | 132 | -1.49% | 364,100 | 16億1425万 | -30.89% | 37.58 | 2.89 |
| 08/24 | 165 | 165 | 130 | 134 | -21.18% | 525,700 | 16億3871万 | -30.93% | 38.15 | 2.93 |
| 08/21 | 165 | 171 | 165 | 170 | -5.56% | 315,900 | 20億7896万 | -13.71% | 48.4 | 3.72 |
| 08/20 | 186 | 187 | 180 | 180 | -2.7% | 58,200 | 22億125万 | -9.09% | 51.25 | 3.94 |
| 08/19 | 189 | 190 | 185 | 185 | -2.63% | 41,800 | 22億6240万 | -7.04% | 52.68 | 4.05 |
| 08/18 | 187 | 190 | 187 | 190 | +0.53% | 45,900 | 23億2354万 | -5% | 54.1 | 4.16 |
| 08/17 | 192 | 192 | 189 | 189 | -0.53% | 12,900 | 23億1131万 | -5.97% | 53.81 | 4.14 |
| 08/14 | 192 | 194 | 190 | 190 | -0.52% | 50,100 | 23億2354万 | -5.47% | 54.1 | 4.16 |
| 08/13 | 190 | 194 | 189 | 191 | -2.05% | 58,800 | 23億3577万 | -4.98% | 54.38 | 4.18 |
| 08/12 | 199 | 199 | 195 | 195 | -1.52% | 73,400 | 23億8469万 | -3.47% | 55.52 | 4.27 |
| 08/11 | 199 | 201 | 198 | 198 | +0.51% | 43,200 | 24億2138万 | -2.46% | 56.38 | 4.34 |
| 08/10 | 199 | 200 | 196 | 197 | -1.5% | 100,400 | 24億915万 | -2.96% | 56.09 | 4.31 |
| 08/07 | 201 | 207 | 199 | 200 | -1.48% | 81,300 | 24億4584万 | -1.96% | 56.95 | 4.38 |
| 08/06 | 200 | 203 | 199 | 203 | +2.01% | 51,800 | 24億8252万 | -0.49% | 57.8 | 4.44 |
| 08/05 | 205 | 207 | 196 | 199 | -2.93% | 156,200 | 24億3361万 | -2.93% | 56.66 | 4.36 |
| 08/04 | 223 | 223 | 205 | 205 | -2.84% | 455,100 | 25億698万 | 0% | 58.37 | 4.49 |
| 08/03 | 197 | 247 | 196 | 211 | +6.03% | 2,208,600 | 25億8036万 | +2.43% | 60.08 | 4.62 |
| 07/31 | 196 | 199 | 195 | 199 | +1.02% | 32,500 | 24億3361万 | -3.4% | 56.66 | 4.36 |
| 07/30 | 197 | 202 | 196 | 197 | -1.01% | 49,700 | 24億915万 | -4.83% | 56.09 | 4.31 |
| 07/29 | 206 | 207 | 198 | 199 | -2.45% | 69,700 | 24億3361万 | -4.33% | 56.66 | 4.36 |
| 07/28 | 195 | 205 | 195 | 204 | +3.55% | 79,200 | 24億9475万 | -2.39% | 58.09 | 4.47 |
| 07/27 | 205 | 205 | 197 | 197 | -2.48% | 57,300 | 24億915万 | -6.19% | 56.09 | 4.31 |
| 07/24 | 203 | 203 | 201 | 202 | -0.49% | 20,500 | 24億7029万 | -4.27% | 57.52 | 4.42 |
| 07/23 | 203 | 205 | 201 | 203 | 0% | 41,200 | 24億8252万 | -4.25% | 57.8 | 4.44 |
| 07/22 | 204 | 206 | 200 | 203 | -2.4% | 93,500 | 24億8252万 | -5.14% | 57.8 | 4.44 |
| 07/21 | 210 | 210 | 207 | 208 | 0% | 31,700 | 25億4367万 | -3.26% | 59.22 | 4.55 |
| 07/17 | 208 | 209 | 206 | 208 | +0.48% | 42,100 | 25億4367万 | -3.7% | 59.22 | 4.55 |
| 07/16 | 211 | 211 | 205 | 207 | 0% | 39,100 | 25億3144万 | -5.05% | 58.94 | 4.53 |
| 07/15 | 215 | 215 | 207 | 207 | -0.96% | 95,600 | 25億3144万 | -5.48% | 58.94 | 4.53 |
| 07/14 | 207 | 213 | 206 | 209 | +1.95% | 124,300 | 25億5590万 | -5.43% | 59.51 | 4.58 |
| 07/13 | 211 | 214 | 201 | 205 | +6.22% | 174,400 | 25億698万 | -7.66% | 58.37 | 4.49 |
| 07/10 | 193 | 203 | 192 | 193 | -0.52% | 81,100 | 23億6023万 | -13.84% | 54.95 | 4.23 |
| 07/09 | 191 | 197 | 178 | 194 | -4.43% | 249,700 | 23億7246万 | -14.54% | 55.24 | 4.25 |
| 07/08 | 217 | 221 | 203 | 203 | -6.02% | 148,800 | 24億8252万 | -11.74% | 57.8 | 4.44 |
| 07/07 | 213 | 218 | 212 | 216 | +2.37% | 45,200 | 26億4150万 | -7.3% | 61.5 | 4.73 |
| 07/06 | 214 | 225 | 211 | 211 | -3.21% | 106,700 | 25億8036万 | -10.21% | 60.08 | 4.62 |
| 07/03 | 215 | 225 | 211 | 218 | +3.32% | 243,800 | 26億6596万 | -8.02% | 62.07 | 4.77 |
| 07/02 | 211 | 212 | 208 | 211 | -0.94% | 76,200 | 25億8036万 | -11.72% | 60.08 | 4.62 |
| 07/01 | 214 | 217 | 211 | 213 | +0.95% | 67,800 | 26億481万 | -11.62% | 60.65 | 4.66 |
| 06/30 | 207 | 221 | 200 | 211 | +0.48% | 238,300 | 25億8036万 | -13.52% | 60.08 | 4.62 |
| 06/29 | 213 | 216 | 208 | 210 | -4.11% | 157,500 | 25億6813万 | -15.32% | 59.79 | 4.6 |
| 06/26 | 220 | 222 | 217 | 219 | +0.46% | 100,000 | 26億7819万 | -13.1% | 62.36 | 4.79 |
| 06/25 | 230 | 232 | 218 | 218 | -3.96% | 329,400 | 26億6596万 | -14.51% | 62.07 | 4.77 |
| 06/24 | 222 | 234 | 222 | 227 | +2.71% | 471,800 | 27億7602万 | -11.67% | 64.63 | 4.97 |
| 06/23 | 227 | 227 | 218 | 221 | -1.78% | 232,100 | 27億265万 | -14.67% | 62.93 | 4.84 |
| 06/22 | 228 | 229 | 222 | 225 | -1.75% | 161,900 | 27億5157万 | -13.46% | 64.07 | 4.93 |
| 06/19 | 230 | 231 | 226 | 229 | -0.87% | 117,800 | 28億48万 | -12.6% | 65.2 | 5.01 |
| 06/18 | 243 | 243 | 229 | 231 | -4.94% | 258,200 | 28億2494万 | -11.83% | 65.77 | 5.06 |
| 06/17 | 236 | 253 | 235 | 243 | +3.85% | 290,400 | 29億7169万 | -6.54% | 69.19 | 5.32 |
| 06/16 | 244 | 245 | 234 | 234 | -4.1% | 204,800 | 28億6163万 | -9.65% | 66.63 | 5.12 |
| 06/15 | 242 | 247 | 241 | 244 | +0.83% | 161,600 | 29億8392万 | -5.43% | 69.48 | 5.34 |
| 06/12 | 251 | 252 | 242 | 242 | -2.42% | 229,000 | 29億5946万 | -5.84% | 68.91 | 5.3 |
| 06/11 | 250 | 272 | 245 | 248 | +1.22% | 1,265,300 | 30億3284万 | -3.13% | 70.61 | 5.43 |
| 06/10 | 243 | 249 | 243 | 245 | -2% | 215,800 | 29億9615万 | -3.92% | 69.76 | 5.36 |
| 06/09 | 255 | 263 | 250 | 250 | -0.4% | 309,200 | 30億5730万 | -1.57% | 71.18 | 5.47 |
| 06/08 | 253 | 266 | 250 | 251 | -1.95% | 392,800 | 30億6952万 | -0.4% | 71.47 | 5.5 |
| 06/05 | 264 | 264 | 253 | 256 | -3.4% | 270,600 | 31億3067万 | +1.99% | 72.89 | 5.6 |
| 06/04 | 278 | 282 | 260 | 265 | -6.36% | 635,300 | 32億4073万 | +6% | 75.45 | 5.8 |
| 06/03 | 264 | 290 | 261 | 283 | +8.02% | 1,582,600 | 34億6086万 | +13.65% | 80.58 | 6.2 |
| 06/02 | 263 | 264 | 256 | 262 | -1.13% | 400,800 | 32億405万 | +6.07% | 74.6 | 5.74 |
| 06/01 | 269 | 269 | 261 | 265 | -2.57% | 403,000 | 32億4073万 | +7.72% | 75.45 | 5.8 |
| 05/29 | 270 | 278 | 269 | 272 | 0% | 436,500 | 33億2634万 | +11.48% | 77.45 | 5.96 |
| 05/28 | 282 | 297 | 268 | 272 | -2.16% | 1,315,500 | 33億2634万 | +12.4% | 77.45 | 5.96 |
| 05/27 | 310 | 312 | 278 | 278 | -10.9% | 1,605,100 | 33億9971万 | +15.83% | 79.16 | 6.09 |
| 05/26 | 330 | 341 | 307 | 312 | -1.58% | 4,262,400 | 38億1551万 | +31.09% | 88.84 | 6.83 |
| 05/25 | 299 | 338 | 296 | 317 | +10.07% | 9,569,900 | 38億7665万 | +34.89% | 90.26 | 6.94 |
| 05/22 | 272 | 323 | 272 | 288 | +6.27% | 10,636,500 | 35億2200万 | +24.14% | 82 | 6.31 |
| 05/21 | 269 | 300 | 260 | 271 | +2.26% | 4,620,900 | 33億1411万 | +17.83% | 77.16 | 5.93 |
| 05/20 | 260 | 319 | 247 | 265 | +1.15% | 8,888,900 | 32億4073万 | +15.22% | 75.45 | 5.8 |
| 05/19 | 265 | 280 | 250 | 262 | +2.75% | 3,802,800 | 32億405万 | +14.41% | 74.6 | 5.74 |
| 05/18 | 222 | 265 | 220 | 255 | +11.84% | 5,756,500 | 31億1844万 | +11.35% | 72.61 | 5.58 |
| 05/15 | 205 | 245 | 204 | 228 | +12.32% | 5,207,200 | 27億8825万 | -1.3% | 64.92 | 4.99 |
| 05/14 | 205 | 208 | 200 | 203 | -3.33% | 237,000 | 24億8252万 | -12.12% | 57.8 | 4.44 |
| 05/13 | 211 | 213 | 209 | 210 | -0.47% | 89,500 | 25億6813万 | -8.7% | 59.79 | 4.6 |
| 05/12 | 213 | 214 | 211 | 211 | -0.47% | 83,700 | 25億8036万 | -7.86% | 60.08 | 4.62 |
| 05/11 | 219 | 219 | 211 | 212 | -2.3% | 110,500 | 25億9259万 | -7.02% | 60.36 | 4.64 |
| 05/08 | 217 | 222 | 215 | 217 | +1.4% | 96,000 | 26億5373万 | -4.82% | 61.79 | 4.75 |
