株価チャート
2015/05/22～2015/10/15
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 |
| 10/15 | 4,620 | 4,690 | 4,545 | 4,625 | +0.22% | 229,100 | 3647億3638万 | -2.8% | 17.62 | 2.24 |
| 10/14 | 4,540 | 4,655 | 4,510 | 4,615 | +0.65% | 289,200 | 3639億4776万 | -3.17% | 17.58 | 2.23 |
| 10/13 | 4,695 | 4,700 | 4,555 | 4,585 | -3.68% | 360,700 | 3615億8190万 | -4.08% | 17.47 | 2.22 |
| 10/09 | 4,750 | 4,795 | 4,665 | 4,760 | +1.49% | 276,900 | 3753億8273万 | -0.73% | 18.13 | 2.3 |
| 10/08 | 4,900 | 4,945 | 4,675 | 4,690 | -5.25% | 254,700 | 3698億6240万 | -2.33% | 17.87 | 2.27 |
| 10/07 | 4,995 | 5,000 | 4,860 | 4,950 | +0.2% | 147,200 | 3903億6650万 | +2.65% | 18.86 | 2.4 |
| 10/06 | 4,980 | 5,020 | 4,930 | 4,940 | +0.3% | 123,400 | 3895億7788万 | +2.17% | 18.82 | 2.39 |
| 10/05 | 5,000 | 5,030 | 4,910 | 4,925 | -0.1% | 147,200 | 3883億9495万 | +1.76% | 18.76 | 2.38 |
| 10/02 | 4,910 | 5,040 | 4,885 | 4,930 | -0.5% | 148,200 | 3887億8926万 | +1.73% | 18.78 | 2.39 |
| 10/01 | 4,855 | 5,010 | 4,815 | 4,955 | +2.48% | 156,400 | 3907億6081万 | +2.23% | 18.87 | 2.4 |
| 09/30 | 4,700 | 4,870 | 4,665 | 4,835 | +4.77% | 203,700 | 3812億9738万 | -0.37% | 18.42 | 2.34 |
| 09/29 | 4,810 | 4,810 | 4,590 | 4,615 | -6.01% | 287,800 | 3639億4776万 | -5.33% | 17.58 | 2.23 |
| 09/28 | 4,690 | 4,925 | 4,635 | 4,910 | +5.93% | 190,600 | 3872億1202万 | -0.08% | 18.7 | 2.38 |
| 09/25 | 4,625 | 4,770 | 4,590 | 4,635 | +0.32% | 312,000 | 3655億2499万 | -6.19% | 17.66 | 2.24 |
| 09/24 | 4,655 | 4,720 | 4,585 | 4,620 | -0.96% | 213,300 | 3643億4207万 | -7.36% | 17.6 | 2.24 |
| 09/18 | 4,735 | 4,740 | 4,590 | 4,665 | -2.1% | 283,100 | 3678億9085万 | -7.39% | 17.77 | 2.26 |
| 09/17 | 4,820 | 4,825 | 4,725 | 4,765 | -0.21% | 161,900 | 3757億7704万 | -6.2% | 18.15 | 2.31 |
| 09/16 | 4,895 | 4,910 | 4,700 | 4,775 | -1.75% | 108,200 | 3765億6566万 | -6.7% | 18.19 | 2.31 |
| 09/15 | 4,820 | 4,965 | 4,820 | 4,860 | +1.04% | 110,300 | 3832億6893万 | -5.76% | 18.51 | 2.35 |
| 09/14 | 4,750 | 4,890 | 4,745 | 4,810 | +0.42% | 121,800 | 3793億2583万 | -7.36% | 18.32 | 2.33 |
| 09/11 | 4,635 | 4,850 | 4,635 | 4,790 | +1.81% | 236,500 | 3777億4859万 | -8.43% | 18.25 | 2.32 |
| 09/10 | 4,560 | 4,720 | 4,505 | 4,705 | +0.32% | 367,000 | 3710億4533万 | -10.65% | 17.92 | 2.28 |
| 09/09 | 4,720 | 4,720 | 4,600 | 4,690 | +3.53% | 249,800 | 3698億6240万 | -11.59% | 17.87 | 2.27 |
| 09/08 | 4,760 | 4,760 | 4,500 | 4,530 | -4.83% | 223,200 | 3572億4449万 | -15.34% | 17.26 | 2.19 |
| 09/07 | 4,795 | 4,840 | 4,705 | 4,760 | -1.75% | 137,600 | 3753億8273万 | -12.06% | 18.13 | 2.3 |
| 09/04 | 5,020 | 5,020 | 4,815 | 4,845 | -2.02% | 106,300 | 3820億8600万 | -11.28% | 18.46 | 2.35 |
| 09/03 | 4,990 | 5,050 | 4,940 | 4,945 | -0.6% | 118,200 | 3899億7219万 | -10.06% | 18.84 | 2.39 |
| 09/02 | 4,855 | 5,110 | 4,835 | 4,975 | +1.02% | 164,100 | 3923億3805万 | -10.08% | 18.95 | 2.41 |
| 09/01 | 5,160 | 5,180 | 4,920 | 4,925 | -5.29% | 157,100 | 3883億9495万 | -11.45% | 18.76 | 2.38 |
| 08/31 | 5,250 | 5,250 | 5,130 | 5,200 | -1.14% | 139,300 | 4100億8198万 | -7.04% | 19.81 | 2.52 |
| 08/28 | 5,280 | 5,280 | 5,170 | 5,260 | +3.54% | 122,600 | 4148億1369万 | -6.31% | 20.04 | 2.55 |
| 08/27 | 5,120 | 5,230 | 5,050 | 5,080 | +0.4% | 236,900 | 4006億1855万 | -9.88% | 19.35 | 2.46 |
| 08/26 | 5,020 | 5,090 | 4,960 | 5,060 | +2.12% | 249,500 | 3990億4131万 | -10.74% | 19.27 | 2.45 |
| 08/25 | 4,800 | 5,130 | 4,800 | 4,955 | -3.22% | 204,000 | 3907億6081万 | -13.05% | 18.87 | 2.4 |
| 08/24 | 5,250 | 5,390 | 5,120 | 5,120 | -4.66% | 140,400 | 4037億7303万 | -10.69% | 19.5 | 2.48 |
| 08/21 | 5,440 | 5,460 | 5,360 | 5,370 | -4.11% | 149,300 | 4234億8851万 | -6.79% | 20.46 | 2.6 |
| 08/20 | 5,550 | 5,630 | 5,530 | 5,600 | +0.18% | 103,100 | 4416億2675万 | -3.11% | 21.33 | 2.71 |
| 08/19 | 5,720 | 5,810 | 5,550 | 5,590 | -3.12% | 127,200 | 4408億3813万 | -3.45% | 21.29 | 2.71 |
| 08/18 | 5,870 | 5,920 | 5,720 | 5,770 | -1.7% | 86,300 | 4550億3327万 | -0.4% | 21.98 | 2.79 |
| 08/17 | 5,760 | 5,870 | 5,750 | 5,870 | +1.91% | 118,400 | 4629億1947万 | +1.5% | 22.36 | 2.84 |
| 08/14 | 5,670 | 5,780 | 5,630 | 5,760 | +0.88% | 111,300 | 4542億4465万 | -0.03% | 21.94 | 2.79 |
| 08/13 | 5,660 | 5,730 | 5,580 | 5,710 | -0.7% | 110,100 | 4503億156万 | -0.66% | 21.75 | 2.76 |
| 08/12 | 5,670 | 5,760 | 5,660 | 5,750 | +0.52% | 125,900 | 4534億5604万 | +0.47% | 21.9 | 2.78 |
| 08/11 | 5,780 | 5,780 | 5,660 | 5,720 | -1.38% | 88,400 | 4510億9018万 | +0.32% | 21.79 | 2.77 |
| 08/10 | 5,630 | 5,820 | 5,630 | 5,800 | +2.65% | 102,800 | 4573億9913万 | +2.2% | 22.09 | 2.81 |
| 08/07 | 5,640 | 5,680 | 5,480 | 5,650 | -0.88% | 270,200 | 4455億6984万 | +0.04% | 21.52 | 2.74 |
| 08/06 | 5,840 | 5,860 | 5,690 | 5,700 | -2.23% | 132,500 | 4495億1294万 | +1.21% | 21.71 | 2.76 |
| 08/05 | 6,070 | 6,100 | 5,810 | 5,830 | -4.27% | 188,300 | 4597億6499万 | +3.81% | 22.21 | 2.82 |
| 08/04 | 5,970 | 6,170 | 5,960 | 6,090 | +2.53% | 200,700 | 4802億6909万 | +8.94% | 23.2 | 2.95 |
| 08/03 | 5,810 | 5,980 | 5,790 | 5,940 | +2.59% | 154,100 | 4684億3980万 | +7.05% | 22.63 | 2.88 |
| 07/31 | 5,810 | 5,840 | 5,700 | 5,790 | -0.34% | 99,700 | 4566億1051万 | +4.99% | 22.06 | 2.8 |
| 07/30 | 5,780 | 5,860 | 5,730 | 5,810 | +1.93% | 173,800 | 4581億8775万 | +5.89% | 22.13 | 2.81 |
| 07/29 | 5,720 | 5,740 | 5,630 | 5,700 | -0.52% | 183,000 | 4495億1294万 | +4.34% | 21.71 | 2.76 |
| 07/28 | 5,660 | 5,780 | 5,650 | 5,730 | +0.7% | 134,000 | 4518億7880万 | +5.43% | 21.83 | 2.77 |
| 07/27 | 5,820 | 5,830 | 5,640 | 5,690 | -2.4% | 157,200 | 4487億2432万 | +5.33% | 21.67 | 2.75 |
| 07/24 | 5,900 | 5,970 | 5,810 | 5,830 | -1.19% | 110,900 | 4597億6499万 | +8.63% | 22.21 | 2.82 |
| 07/23 | 5,890 | 5,950 | 5,830 | 5,900 | +1.9% | 155,600 | 4652億8532万 | +10.8% | 22.47 | 2.86 |
| 07/22 | 5,770 | 5,840 | 5,710 | 5,790 | -0.52% | 146,500 | 4566億1051万 | +9.66% | 22.06 | 2.8 |
| 07/21 | 5,860 | 5,900 | 5,750 | 5,820 | +0.17% | 241,400 | 4589億7637万 | +11.05% | 22.17 | 2.82 |
| 07/17 | 5,850 | 5,910 | 5,780 | 5,810 | -0.68% | 140,800 | 4581億8775万 | +11.71% | 22.13 | 2.81 |
| 07/16 | 5,850 | 5,850 | 5,780 | 5,850 | +0.17% | 135,900 | 4613億4223万 | +13.37% | 22.28 | 2.83 |
| 07/15 | 5,980 | 6,040 | 5,790 | 5,840 | +2.82% | 335,400 | 4605億5361万 | +14.13% | 22.25 | 2.83 |
| 07/14 | 5,660 | 5,770 | 5,590 | 5,680 | +2.9% | 314,500 | 4479億3570万 | +12.01% | 21.64 | 2.75 |
| 07/13 | 5,500 | 5,540 | 5,370 | 5,520 | +3.18% | 172,600 | 4353億1779万 | +9.7% | 21.03 | 2.67 |
| 07/10 | 5,390 | 5,540 | 5,310 | 5,350 | -0.93% | 344,000 | 4219億1127万 | +6.89% | 20.38 | 2.59 |
| 07/09 | 5,280 | 5,460 | 5,240 | 5,400 | +6.3% | 494,000 | 4258億5436万 | +8.24% | 20.57 | 2.61 |
| 07/08 | 5,260 | 5,270 | 5,040 | 5,080 | -2.87% | 222,200 | 4006億1855万 | +2.25% | 19.35 | 2.46 |
| 07/07 | 5,140 | 5,230 | 5,030 | 5,230 | +3.77% | 244,300 | 4124億4784万 | +5.46% | 19.92 | 2.53 |
| 07/06 | 5,030 | 5,090 | 4,960 | 5,040 | -1.95% | 138,400 | 3974億6407万 | +1.92% | 19.2 | 2.44 |
| 07/03 | 5,270 | 5,270 | 5,110 | 5,140 | -1.91% | 153,200 | 4053億5026万 | +4.09% | 19.58 | 2.49 |
| 07/02 | 5,390 | 5,400 | 5,220 | 5,240 | -1.32% | 134,300 | 4132億3646万 | +6.29% | 19.96 | 2.54 |
| 07/01 | 5,210 | 5,350 | 5,190 | 5,310 | +2.71% | 190,600 | 4187億5679万 | +8.06% | 20.23 | 2.57 |
| 06/30 | 5,070 | 5,180 | 5,050 | 5,170 | +2.17% | 186,200 | 4077億1612万 | +5.51% | 19.69 | 2.5 |
| 06/29 | 4,970 | 5,100 | 4,970 | 5,060 | -0.59% | 103,400 | 3990億4131万 | +3.56% | 19.27 | 2.45 |
| 06/26 | 5,090 | 5,150 | 5,060 | 5,090 | -0.2% | 99,100 | 4014億717万 | +4.37% | 19.39 | 2.46 |
| 06/25 | 5,120 | 5,170 | 5,080 | 5,100 | -1.92% | 112,900 | 4021億9579万 | +4.79% | 19.43 | 2.47 |
| 06/24 | 5,080 | 5,250 | 5,060 | 5,200 | +3.79% | 209,700 | 4100億8198万 | +7.13% | 19.81 | 2.52 |
| 06/23 | 4,950 | 5,030 | 4,950 | 5,010 | +2.04% | 94,600 | 3950億9821万 | +3.56% | 19.08 | 2.43 |
| 06/22 | 4,820 | 4,915 | 4,815 | 4,910 | +2.19% | 77,200 | 3872億1202万 | +1.7% | 18.7 | 2.38 |
| 06/19 | 4,825 | 4,840 | 4,780 | 4,805 | +0.52% | 97,500 | 3789億3152万 | -0.31% | 18.3 | 2.33 |
| 06/18 | 4,750 | 4,820 | 4,740 | 4,780 | 0% | 89,900 | 3769億5997万 | -0.77% | 18.21 | 2.31 |
| 06/17 | 4,790 | 4,840 | 4,750 | 4,780 | -0.52% | 89,100 | 3769億5997万 | -0.69% | 18.21 | 2.31 |
| 06/16 | 4,795 | 4,840 | 4,760 | 4,805 | -0.41% | 88,800 | 3789億3152万 | -0.1% | 18.3 | 2.33 |
| 06/15 | 4,795 | 4,830 | 4,770 | 4,825 | +0.63% | 86,400 | 3805億876万 | +0.4% | 18.38 | 2.34 |
| 06/12 | 4,760 | 4,820 | 4,755 | 4,795 | +0.74% | 164,100 | 3781億4290万 | -0.12% | 18.27 | 2.32 |
| 06/11 | 4,730 | 4,810 | 4,730 | 4,760 | +1.38% | 78,600 | 3753億8273万 | -0.79% | 18.13 | 2.3 |
| 06/10 | 4,700 | 4,720 | 4,665 | 4,695 | -0.11% | 99,700 | 3702億5671万 | -2.13% | 17.88 | 2.27 |
| 06/09 | 4,830 | 4,830 | 4,700 | 4,700 | -3.19% | 104,200 | 3706億5102万 | -2.04% | 17.9 | 2.28 |
| 06/08 | 4,940 | 4,940 | 4,840 | 4,855 | -1.72% | 116,800 | 3828億7462万 | +1.15% | 18.49 | 2.35 |
| 06/05 | 4,875 | 4,960 | 4,870 | 4,940 | +1.33% | 82,000 | 3895億7788万 | +2.87% | 18.82 | 2.39 |
| 06/04 | 4,855 | 4,885 | 4,825 | 4,875 | +0.52% | 67,200 | 3844億5186万 | +1.58% | 18.57 | 2.36 |
| 06/03 | 4,895 | 4,925 | 4,840 | 4,850 | -0.92% | 93,600 | 3824億8031万 | +1.08% | 18.47 | 2.35 |
| 06/02 | 4,865 | 4,900 | 4,835 | 4,895 | +0.51% | 82,000 | 3860億2909万 | +2% | 18.65 | 2.37 |
| 06/01 | 4,925 | 4,925 | 4,855 | 4,870 | -1.42% | 79,900 | 3840億5755万 | +1.42% | 18.55 | 2.36 |
| 05/29 | 4,875 | 5,000 | 4,835 | 4,940 | +2.07% | 152,200 | 3895億7788万 | +2.79% | 18.92 | 2.4 |
| 05/28 | 4,935 | 4,955 | 4,825 | 4,840 | -2.02% | 101,800 | 3816億9169万 | +0.83% | 18.53 | 2.36 |
| 05/27 | 4,950 | 5,000 | 4,850 | 4,940 | +2.28% | 211,100 | 3895億7788万 | +2.98% | 18.92 | 2.4 |
| 05/26 | 4,825 | 4,850 | 4,810 | 4,830 | -0.1% | 53,800 | 3809億307万 | +0.71% | 18.49 | 2.35 |
| 05/25 | 4,905 | 4,925 | 4,820 | 4,835 | -0.1% | 81,300 | 3812億9738万 | +0.81% | 18.51 | 2.35 |
| 05/22 | 4,800 | 4,850 | 4,750 | 4,840 | +1.26% | 119,800 | 3816億9169万 | +0.92% | 18.53 | 2.36 |
