株価チャート
2015/05/18～2015/10/08
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 |
| 10/08 | 1,750 | 1,770 | 1,666 | 1,694 | -2.81% | 242,800 | 902億7265万 | -0.76% | 75.73 | 4.93 |
| 10/07 | 1,784 | 1,788 | 1,689 | 1,743 | -1.08% | 240,600 | 928億8384万 | +1.4% | 77.92 | 5.07 |
| 10/06 | 1,818 | 1,829 | 1,756 | 1,762 | -1.84% | 154,900 | 938億9634万 | +1.79% | 78.77 | 5.13 |
| 10/05 | 1,778 | 1,798 | 1,747 | 1,795 | +2.63% | 179,400 | 956億5490万 | +3.28% | 80.25 | 5.22 |
| 10/02 | 1,800 | 1,827 | 1,737 | 1,749 | -1.69% | 259,300 | 932億358万 | +0.23% | 78.19 | 5.09 |
| 10/01 | 1,766 | 1,839 | 1,736 | 1,779 | +3.07% | 195,300 | 948億226万 | +1.6% | 79.53 | 5.18 |
| 09/30 | 1,709 | 1,740 | 1,685 | 1,726 | +2.86% | 250,700 | 919億7791万 | -1.82% | 77.16 | 5.02 |
| 09/29 | 1,665 | 1,702 | 1,654 | 1,678 | -0.47% | 313,600 | 894億2001万 | -5.46% | 75.02 | 4.88 |
| 09/28 | 1,708 | 1,708 | 1,655 | 1,686 | +0.66% | 129,700 | 898億4633万 | -6.18% | 75.38 | 4.91 |
| 09/25 | 1,615 | 1,676 | 1,615 | 1,675 | +3.72% | 178,400 | 892億6014万 | -7.97% | 74.88 | 4.88 |
| 09/24 | 1,590 | 1,668 | 1,590 | 1,615 | -0.37% | 217,100 | 860億6276万 | -12.56% | 72.2 | 4.7 |
| 09/18 | 1,663 | 1,679 | 1,613 | 1,621 | -3.51% | 152,300 | 863億8250万 | -13.73% | 72.47 | 4.72 |
| 09/17 | 1,650 | 1,697 | 1,633 | 1,680 | +3.64% | 221,000 | 895億2659万 | -12.09% | 75.11 | 4.89 |
| 09/16 | 1,676 | 1,691 | 1,593 | 1,621 | -2.64% | 306,800 | 863億8250万 | -16.4% | 72.47 | 4.72 |
| 09/15 | 1,679 | 1,720 | 1,663 | 1,665 | -0.24% | 94,300 | 887億2725万 | -15.53% | 74.44 | 4.85 |
| 09/14 | 1,656 | 1,699 | 1,656 | 1,669 | -1.59% | 130,300 | 889億4040万 | -16.76% | 74.62 | 4.86 |
| 09/11 | 1,605 | 1,707 | 1,605 | 1,696 | +4.24% | 227,300 | 903億7922万 | -16.94% | 75.82 | 4.94 |
| 09/10 | 1,630 | 1,659 | 1,601 | 1,627 | -3.5% | 234,000 | 867億224万 | -21.59% | 72.74 | 4.74 |
| 09/09 | 1,712 | 1,746 | 1,648 | 1,686 | +5.9% | 360,200 | 898億4633万 | -20.17% | 75.38 | 4.91 |
| 09/08 | 1,722 | 1,731 | 1,580 | 1,592 | -7.6% | 242,900 | 848億3710万 | -25.88% | 71.17 | 4.63 |
| 09/07 | 1,737 | 1,761 | 1,680 | 1,723 | -0.86% | 211,800 | 918億1804万 | -21.22% | 77.03 | 5.02 |
| 09/04 | 1,811 | 1,811 | 1,708 | 1,738 | -2.96% | 306,900 | 926億1739万 | -21.5% | 77.7 | 5.06 |
| 09/03 | 1,849 | 1,880 | 1,787 | 1,791 | -1.81% | 191,400 | 954億4174万 | -19.94% | 80.07 | 5.21 |
| 09/02 | 1,820 | 1,913 | 1,800 | 1,824 | -0.76% | 267,000 | 972億30万 | -19.26% | 81.55 | 5.31 |
| 09/01 | 1,957 | 1,985 | 1,829 | 1,838 | -7.68% | 488,000 | 979億4635万 | -19.28% | 82.17 | 5.35 |
| 08/31 | 1,998 | 2,030 | 1,950 | 1,991 | -2.78% | 247,300 | 1060億9967万 | -13.21% | 89.01 | 5.8 |
| 08/28 | 2,009 | 2,052 | 1,969 | 2,048 | +5.4% | 215,200 | 1091億3718万 | -11.15% | 91.56 | 5.96 |
| 08/27 | 1,964 | 2,000 | 1,908 | 1,943 | -1.02% | 270,100 | 1035億4177万 | -16.18% | 86.87 | 5.66 |
| 08/26 | 1,905 | 1,975 | 1,873 | 1,963 | +3.04% | 293,000 | 1046億756万 | -15.9% | 87.76 | 5.71 |
| 08/25 | 1,840 | 2,056 | 1,800 | 1,905 | -2.81% | 361,700 | 1015億1676万 | -18.8% | 85.17 | 5.54 |
| 08/24 | 2,062 | 2,110 | 1,956 | 1,960 | -8.75% | 269,000 | 1044億4769万 | -16.98% | 87.63 | 5.7 |
| 08/21 | 2,170 | 2,199 | 2,140 | 2,148 | -3.2% | 173,100 | 1144億6614万 | -9.41% | 96.03 | 6.25 |
| 08/20 | 2,260 | 2,302 | 2,216 | 2,219 | -2.12% | 103,700 | 1182億4971万 | -6.61% | 99.2 | 6.46 |
| 08/19 | 2,316 | 2,335 | 2,262 | 2,267 | -3.2% | 164,500 | 1208億761万 | -4.55% | 101.35 | 6.6 |
| 08/18 | 2,456 | 2,467 | 2,310 | 2,342 | -3.46% | 222,000 | 1248億433万 | -1.43% | 104.7 | 6.82 |
| 08/17 | 2,398 | 2,438 | 2,370 | 2,426 | +0.96% | 157,200 | 1292億8066万 | +2.15% | 108.46 | 7.06 |
| 08/14 | 2,389 | 2,457 | 2,372 | 2,403 | +0.08% | 131,700 | 1280億5500万 | +1.61% | 107.43 | 6.99 |
| 08/13 | 2,410 | 2,419 | 2,306 | 2,401 | -0.66% | 267,700 | 1279億4842万 | +1.82% | 107.34 | 6.99 |
| 08/12 | 2,490 | 2,535 | 2,410 | 2,417 | -3.51% | 199,000 | 1288億105万 | +2.68% | 108.06 | 7.04 |
| 08/11 | 2,600 | 2,625 | 2,482 | 2,505 | -3.36% | 227,400 | 1334億9054万 | +6.46% | 111.99 | 7.29 |
| 08/10 | 2,520 | 2,592 | 2,481 | 2,592 | +2.82% | 163,700 | 1381億2674万 | +10.39% | 115.88 | 7.54 |
| 08/07 | 2,549 | 2,552 | 2,492 | 2,521 | -1.14% | 126,200 | 1343億4318万 | +7.55% | 112.71 | 7.34 |
| 08/06 | 2,583 | 2,600 | 2,517 | 2,550 | -1.28% | 231,500 | 1358億8858万 | +8.88% | 114 | 7.42 |
| 08/05 | 2,550 | 2,595 | 2,501 | 2,583 | +0.08% | 242,800 | 1376億4714万 | +10.62% | 115.48 | 7.52 |
| 08/04 | 2,401 | 2,593 | 2,385 | 2,581 | +8.26% | 569,500 | 1375億4056万 | +11.06% | 115.39 | 7.51 |
| 08/03 | 2,355 | 2,395 | 2,353 | 2,384 | +2.27% | 140,300 | 1270億4250万 | +3.16% | 106.58 | 6.94 |
| 07/31 | 2,331 | 2,349 | 2,270 | 2,331 | +0.09% | 137,000 | 1242億1815万 | +0.91% | 104.21 | 6.78 |
| 07/30 | 2,299 | 2,359 | 2,287 | 2,329 | +1.75% | 210,900 | 1241億1157万 | +0.91% | 104.12 | 6.78 |
| 07/29 | 2,250 | 2,323 | 2,250 | 2,289 | +1.87% | 190,600 | 1219億7998万 | -0.82% | 102.33 | 6.66 |
| 07/28 | 2,248 | 2,279 | 2,190 | 2,247 | -1.01% | 231,400 | 1197億4182万 | -2.73% | 100.46 | 6.54 |
| 07/27 | 2,399 | 2,400 | 2,256 | 2,270 | -4.74% | 216,800 | 1209億6748万 | -1.82% | 101.48 | 6.61 |
| 07/24 | 2,355 | 2,409 | 2,354 | 2,383 | +2.1% | 288,000 | 1269億8921万 | +3.03% | 106.54 | 6.94 |
| 07/23 | 2,278 | 2,379 | 2,261 | 2,334 | +3.6% | 282,300 | 1243億7801万 | +1% | 104.35 | 6.79 |
| 07/22 | 2,280 | 2,293 | 2,234 | 2,253 | -1.31% | 131,200 | 1200億6155万 | -2.55% | 100.72 | 6.56 |
| 07/21 | 2,221 | 2,288 | 2,211 | 2,283 | +3.21% | 181,100 | 1216億6024万 | -1.42% | 102.07 | 6.65 |
| 07/17 | 2,261 | 2,270 | 2,192 | 2,212 | -2.38% | 240,400 | 1178億7668万 | -4.49% | 98.89 | 6.44 |
| 07/16 | 2,216 | 2,273 | 2,172 | 2,266 | +2.16% | 294,000 | 1207億5432万 | -2.29% | 101.31 | 6.6 |
| 07/15 | 2,277 | 2,306 | 2,206 | 2,218 | -2.51% | 332,700 | 1181億9642万 | -4.36% | 99.16 | 6.46 |
| 07/14 | 2,460 | 2,500 | 2,259 | 2,275 | -1.64% | 751,500 | 1212億3393万 | -1.86% | 101.71 | 6.62 |
| 07/13 | 2,202 | 2,313 | 2,175 | 2,313 | +6.25% | 297,900 | 1232億5893万 | -0.09% | 103.41 | 6.73 |
| 07/10 | 2,248 | 2,263 | 2,161 | 2,177 | -2.99% | 141,400 | 1160億1154万 | -5.84% | 97.33 | 6.34 |
| 07/09 | 2,216 | 2,280 | 2,140 | 2,244 | -1.75% | 320,700 | 1195億8195万 | -3.11% | 100.32 | 6.53 |
| 07/08 | 2,374 | 2,383 | 2,284 | 2,284 | -4.55% | 342,200 | 1217億1353万 | -1.38% | 102.11 | 6.65 |
| 07/07 | 2,439 | 2,448 | 2,365 | 2,393 | +0.17% | 184,800 | 1275億2210万 | +3.64% | 106.98 | 6.97 |
| 07/06 | 2,430 | 2,472 | 2,380 | 2,389 | -3.67% | 193,600 | 1273億894万 | +4.14% | 106.81 | 6.95 |
| 07/03 | 2,475 | 2,493 | 2,432 | 2,480 | +0.12% | 139,800 | 1321億5830万 | +8.82% | 110.87 | 7.22 |
| 07/02 | 2,440 | 2,518 | 2,431 | 2,477 | +4.03% | 228,800 | 1319億9843万 | +9.65% | 110.74 | 7.21 |
| 07/01 | 2,292 | 2,385 | 2,290 | 2,381 | +3.52% | 134,100 | 1268億8263万 | +6.34% | 106.45 | 6.93 |
| 06/30 | 2,251 | 2,304 | 2,251 | 2,300 | +1.68% | 130,100 | 1225億6617万 | +3.51% | 102.83 | 6.69 |
| 06/29 | 2,246 | 2,317 | 2,246 | 2,262 | -3.7% | 128,100 | 1205億4116万 | +2.35% | 101.13 | 6.58 |
| 06/26 | 2,285 | 2,365 | 2,260 | 2,349 | +2.4% | 158,200 | 1251億7736万 | +6.82% | 105.02 | 6.84 |
| 06/25 | 2,310 | 2,339 | 2,291 | 2,294 | -1.04% | 111,100 | 1222億4643万 | +5.08% | 102.56 | 6.68 |
| 06/24 | 2,363 | 2,365 | 2,282 | 2,318 | -1.45% | 181,100 | 1235億2538万 | +6.82% | 103.63 | 6.75 |
| 06/23 | 2,281 | 2,362 | 2,281 | 2,352 | +2.48% | 163,600 | 1253億3723万 | +9.09% | 105.15 | 6.85 |
| 06/22 | 2,281 | 2,313 | 2,251 | 2,295 | +0.22% | 201,100 | 1222億9972万 | +7.34% | 102.6 | 6.68 |
| 06/19 | 2,369 | 2,369 | 2,274 | 2,290 | -1.67% | 196,000 | 1220億3327万 | +8.02% | 102.38 | 6.67 |
| 06/18 | 2,378 | 2,396 | 2,316 | 2,329 | -1.65% | 110,200 | 1241億1157万 | +10.75% | 104.12 | 6.78 |
| 06/17 | 2,372 | 2,404 | 2,330 | 2,368 | +0.68% | 198,800 | 1261億8986万 | +13.68% | 105.87 | 6.89 |
| 06/16 | 2,285 | 2,380 | 2,271 | 2,352 | +2.93% | 321,400 | 1253億3723万 | +14.06% | 105.15 | 6.85 |
| 06/15 | 2,234 | 2,290 | 2,234 | 2,285 | +0.48% | 89,500 | 1217億6682万 | +11.9% | 102.16 | 6.65 |
| 06/12 | 2,300 | 2,320 | 2,259 | 2,274 | +0.09% | 220,800 | 1211億8064万 | +12.41% | 101.66 | 6.62 |
| 06/11 | 2,220 | 2,278 | 2,207 | 2,272 | +2.95% | 295,800 | 1210億7406万 | +13.32% | 101.57 | 6.61 |
| 06/10 | 2,248 | 2,250 | 2,194 | 2,207 | +0.41% | 224,800 | 1176億1023万 | +11.13% | 98.67 | 6.42 |
| 06/09 | 2,233 | 2,256 | 2,195 | 2,198 | -1.57% | 267,200 | 1171億3062万 | +11.52% | 98.27 | 6.4 |
| 06/08 | 2,282 | 2,336 | 2,214 | 2,233 | -2.1% | 284,900 | 1189億9576万 | +14.16% | 99.83 | 6.5 |
| 06/05 | 2,195 | 2,314 | 2,188 | 2,281 | +2.42% | 431,800 | 1215億5366万 | +17.58% | 101.98 | 6.64 |
| 06/04 | 2,120 | 2,248 | 2,112 | 2,227 | +5.5% | 450,100 | 1186億7602万 | +15.81% | 99.56 | 6.48 |
| 06/03 | 2,052 | 2,118 | 2,045 | 2,111 | +3.79% | 326,000 | 1124億9443万 | +10.52% | 94.38 | 6.14 |
| 06/02 | 2,010 | 2,043 | 2,009 | 2,034 | +1.95% | 188,900 | 1083億9112万 | +6.88% | 90.93 | 5.92 |
| 06/01 | 1,965 | 1,999 | 1,962 | 1,995 | +0.2% | 88,700 | 1063億1283万 | +5.06% | 89.19 | 5.81 |
| 05/29 | 1,955 | 2,010 | 1,934 | 1,991 | +1.12% | 144,500 | 1060億9967万 | +5.01% | 89.01 | 5.8 |
| 05/28 | 1,988 | 2,007 | 1,953 | 1,969 | -0.15% | 97,300 | 1049億2730万 | +4.01% | 88.03 | 5.73 |
| 05/27 | 1,981 | 1,987 | 1,964 | 1,972 | -0.8% | 96,000 | 1050億8717万 | +4.23% | 88.16 | 5.74 |
| 05/26 | 1,998 | 2,029 | 1,984 | 1,988 | -0.25% | 82,100 | 1059億3980万 | +4.91% | 88.88 | 5.79 |
| 05/25 | 1,980 | 1,999 | 1,971 | 1,993 | +1.74% | 85,800 | 1062億625万 | +5.01% | 89.1 | 5.8 |
| 05/22 | 1,964 | 1,967 | 1,936 | 1,959 | -0.15% | 71,200 | 1043億9440万 | +3.27% | 87.58 | 5.7 |
| 05/21 | 1,955 | 1,998 | 1,955 | 1,962 | +0.36% | 130,300 | 1045億5427万 | +3.65% | 87.72 | 5.71 |
| 05/20 | 1,900 | 1,964 | 1,900 | 1,955 | +2.89% | 166,800 | 1041億8124万 | +3.49% | 87.4 | 5.69 |
| 05/19 | 1,863 | 1,919 | 1,863 | 1,900 | +1.99% | 215,200 | 1012億5031万 | +0.8% | 84.94 | 5.53 |
| 05/18 | 1,858 | 1,886 | 1,839 | 1,863 | -0.11% | 65,500 | 992億7859万 | -1.06% | 83.29 | 5.42 |
