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 | 124 | 126 | 120 | 125 | +4.17% | 1,383,700 | 202億3907万 | 0% | 90.16 | 2.59 |
| 09/29 | 126 | 128 | 120 | 120 | -7.69% | 2,570,900 | 194億2951万 | -4.76% | 86.55 | 2.48 |
| 09/28 | 122 | 133 | 121 | 130 | +5.69% | 3,293,600 | 210億4863万 | +1.56% | 93.77 | 2.69 |
| 09/25 | 118 | 123 | 118 | 123 | +5.13% | 1,570,900 | 199億1524万 | -4.65% | 88.72 | 2.55 |
| 09/24 | 115 | 119 | 114 | 117 | -0.85% | 1,157,300 | 189億4377万 | -10.69% | 84.39 | 2.42 |
| 09/18 | 118 | 120 | 116 | 118 | -1.67% | 891,200 | 190億4668万 | -11.28% | 84.85 | 2.43 |
| 09/17 | 118 | 121 | 115 | 120 | +4.35% | 1,228,600 | 193億6951万 | -11.11% | 86.29 | 2.48 |
| 09/16 | 118 | 119 | 114 | 115 | -2.54% | 1,299,100 | 185億6244万 | -15.44% | 82.69 | 2.37 |
| 09/15 | 121 | 121 | 117 | 118 | -1.67% | 841,800 | 190億4668万 | -14.49% | 84.85 | 2.43 |
| 09/14 | 121 | 123 | 118 | 120 | -1.64% | 1,403,400 | 193億6951万 | -14.89% | 86.29 | 2.48 |
| 09/11 | 116 | 122 | 115 | 122 | +5.17% | 1,598,000 | 196億9233万 | -14.69% | 87.72 | 2.52 |
| 09/10 | 116 | 118 | 113 | 116 | -3.33% | 2,175,400 | 187億2386万 | -20% | 83.41 | 2.39 |
| 09/09 | 115 | 122 | 113 | 120 | +11.11% | 3,947,800 | 193億6951万 | -18.37% | 86.29 | 2.48 |
| 09/08 | 107 | 114 | 107 | 108 | -7.69% | 4,286,500 | 174億3256万 | -27.52% | 77.66 | 2.23 |
| 09/07 | 117 | 121 | 114 | 117 | -3.31% | 2,904,800 | 188億8527万 | -23.03% | 84.13 | 2.41 |
| 09/04 | 130 | 130 | 119 | 121 | -6.92% | 4,483,200 | 195億3092万 | -21.43% | 87 | 2.5 |
| 09/03 | 133 | 135 | 129 | 130 | 0% | 1,352,100 | 209億8363万 | -17.2% | 93.48 | 2.68 |
| 09/02 | 126 | 134 | 126 | 130 | -2.99% | 2,466,400 | 209億8363万 | -18.24% | 93.48 | 2.68 |
| 09/01 | 144 | 144 | 133 | 134 | -7.59% | 2,523,100 | 216億2928万 | -17.28% | 96.35 | 2.77 |
| 08/31 | 146 | 149 | 142 | 145 | +1.4% | 2,219,200 | 234億482万 | -11.59% | 104.26 | 2.99 |
| 08/28 | 143 | 144 | 139 | 143 | +3.62% | 2,780,400 | 230億8200万 | -14.37% | 102.82 | 2.95 |
| 08/27 | 133 | 139 | 133 | 138 | +2.99% | 2,448,400 | 222億7493万 | -18.34% | 99.23 | 2.85 |
| 08/26 | 129 | 136 | 128 | 134 | +7.2% | 3,403,600 | 216億2928万 | -22.09% | 96.35 | 2.77 |
| 08/25 | 126 | 138 | 120 | 125 | -8.09% | 7,530,200 | 201億7657万 | -28.16% | 89.88 | 2.58 |
| 08/24 | 147 | 148 | 134 | 136 | -12.26% | 6,960,400 | 219億5211万 | -23.16% | 97.79 | 2.81 |
| 08/21 | 157 | 159 | 154 | 155 | -4.91% | 1,888,000 | 239億4836万 | -13.41% | 106.68 | 3.06 |
| 08/20 | 164 | 166 | 163 | 163 | -0.61% | 807,700 | 251億8441万 | -9.94% | 112.19 | 3.22 |
| 08/19 | 168 | 169 | 164 | 164 | -4.09% | 1,870,400 | 253億3891万 | -10.38% | 112.88 | 3.24 |
| 08/18 | 165 | 172 | 164 | 171 | +3.01% | 2,910,900 | 264億2045万 | -7.07% | 117.7 | 3.38 |
| 08/17 | 165 | 169 | 163 | 166 | +3.75% | 2,196,400 | 256億4792万 | -10.75% | 114.25 | 3.28 |
| 08/14 | 159 | 163 | 155 | 160 | +1.27% | 1,928,800 | 247億2089万 | -14.44% | 110.12 | 3.16 |
| 08/13 | 167 | 167 | 157 | 158 | -5.39% | 3,995,500 | 244億1188万 | -16.4% | 108.75 | 3.12 |
| 08/12 | 166 | 172 | 164 | 167 | -5.11% | 3,724,200 | 258億243万 | -12.57% | 114.94 | 3.3 |
| 08/11 | 170 | 177 | 170 | 176 | +2.92% | 1,793,400 | 271億9298万 | -9.28% | 121.14 | 3.48 |
| 08/10 | 170 | 173 | 168 | 171 | 0% | 1,143,000 | 264億2045万 | -12.76% | 117.7 | 3.38 |
| 08/07 | 171 | 173 | 167 | 171 | -0.58% | 2,142,200 | 264億2045万 | -14.07% | 117.7 | 3.38 |
| 08/06 | 172 | 175 | 170 | 172 | -1.15% | 1,589,900 | 265億7496万 | -14.43% | 118.38 | 3.4 |
| 08/05 | 181 | 182 | 172 | 174 | -1.14% | 2,526,900 | 268億8397万 | -13.86% | 119.76 | 3.44 |
| 08/04 | 174 | 182 | 173 | 176 | +1.15% | 3,868,000 | 271億9298万 | -12% | 121.14 | 3.48 |
| 08/03 | 180 | 180 | 173 | 174 | -3.87% | 5,704,000 | 268億8397万 | -12.56% | 119.76 | 3.44 |
| 07/31 | 194 | 195 | 179 | 181 | -7.18% | 8,597,400 | 279億6551万 | -8.12% | 124.58 | 3.58 |
| 07/30 | 199 | 200 | 195 | 195 | -1.52% | 2,550,600 | 301億2859万 | -0.51% | 134.21 | 3.85 |
| 07/29 | 199 | 200 | 195 | 198 | 0% | 2,203,300 | 305億9210万 | +2.06% | 136.28 | 3.91 |
| 07/28 | 195 | 200 | 192 | 198 | -0.5% | 2,899,900 | 305億9210万 | +3.66% | 136.28 | 3.91 |
| 07/27 | 205 | 210 | 198 | 199 | -3.86% | 7,022,900 | 307億4661万 | +5.29% | 136.97 | 3.93 |
| 07/24 | 196 | 209 | 195 | 207 | +4.55% | 9,340,300 | 319億8265万 | +10.7% | 142.47 | 4.09 |
| 07/23 | 194 | 200 | 193 | 198 | +1.54% | 3,306,000 | 305億9210万 | +7.61% | 136.28 | 3.91 |
| 07/22 | 192 | 204 | 191 | 195 | +1.04% | 6,718,400 | 295億459万 | +7.14% | 131.43 | 3.77 |
| 07/21 | 198 | 200 | 192 | 193 | -2.53% | 3,516,200 | 292億198万 | +7.82% | 130.09 | 3.73 |
| 07/17 | 199 | 199 | 195 | 198 | -2.46% | 2,956,900 | 299億5850万 | +11.86% | 133.46 | 3.83 |
| 07/16 | 195 | 204 | 191 | 203 | +2.53% | 6,892,000 | 307億1503万 | +16% | 136.83 | 3.93 |
| 07/15 | 206 | 207 | 195 | 198 | -3.88% | 7,409,900 | 299億5850万 | +15.12% | 133.46 | 3.83 |
| 07/14 | 207 | 216 | 205 | 206 | +0.49% | 9,868,000 | 311億6895万 | +21.18% | 138.85 | 3.98 |
| 07/13 | 206 | 210 | 201 | 205 | +4.59% | 8,647,300 | 310億1764万 | +22.75% | 138.17 | 3.97 |
| 07/10 | 208 | 209 | 195 | 196 | -7.55% | 12,187,200 | 296億5589万 | +18.79% | 132.11 | 3.79 |
| 07/09 | 202 | 216 | 187 | 212 | -0.47% | 26,471,900 | 320億7678万 | +30.06% | 142.89 | 4.1 |
| 07/08 | 232 | 238 | 202 | 213 | -8.19% | 40,328,500 | 322億2809万 | +33.13% | 143.57 | 4.12 |
| 07/07 | 246 | 254 | 230 | 232 | -5.31% | 45,504,500 | 351億289万 | +47.77% | 156.37 | 4.49 |
| 07/06 | 231 | 263 | 223 | 245 | +5.15% | 120,693,400 | 370億6987万 | +60.13% | 165.14 | 4.74 |
| 07/03 | 229 | 249 | 222 | 233 | -0.85% | 133,008,800 | 352億5420万 | +56.38% | 157.05 | 4.51 |
| 07/02 | 216 | 235 | 203 | 235 | +27.03% | 160,124,000 | 355億5681万 | +62.07% | 158.4 | 4.55 |
| 07/01 | 185 | 185 | 185 | 185 | +37.04% | 9,851,700 | 279億9153万 | +31.21% | 124.69 | 3.58 |
| 06/30 | 134 | 136 | 133 | 135 | 0% | 869,500 | 208億5825万 | -3.57% | 92.92 | 2.67 |
| 06/29 | 135 | 137 | 132 | 135 | -2.88% | 1,753,200 | 208億5825万 | -3.57% | 92.92 | 2.67 |
| 06/26 | 140 | 140 | 138 | 139 | -1.42% | 852,800 | 214億7627万 | -0.71% | 95.67 | 2.75 |
| 06/25 | 139 | 141 | 139 | 141 | +1.44% | 611,100 | 217億8528万 | +0.71% | 97.05 | 2.78 |
| 06/24 | 140 | 141 | 139 | 139 | -1.42% | 876,500 | 214億7627万 | -0.71% | 95.67 | 2.75 |
| 06/23 | 141 | 142 | 139 | 141 | 0% | 729,300 | 217億8528万 | +0.71% | 97.05 | 2.78 |
| 06/22 | 143 | 144 | 140 | 141 | -0.7% | 1,284,000 | 212億9178万 | +0.71% | 94.85 | 2.72 |
| 06/19 | 139 | 143 | 138 | 142 | +2.9% | 1,532,700 | 214億4279万 | +1.43% | 95.52 | 2.74 |
| 06/18 | 140 | 140 | 137 | 138 | -1.43% | 979,900 | 208億3877万 | -1.43% | 92.83 | 2.66 |
| 06/17 | 137 | 142 | 137 | 140 | +2.94% | 1,503,600 | 211億4078万 | 0% | 94.18 | 2.7 |
| 06/16 | 139 | 140 | 136 | 136 | -2.86% | 1,397,200 | 205億3676万 | -3.55% | 91.49 | 2.63 |
| 06/15 | 140 | 142 | 139 | 140 | 0% | 923,900 | 211億4078万 | -0.71% | 94.18 | 2.7 |
| 06/12 | 139 | 143 | 137 | 140 | +0.72% | 1,742,900 | 211億4078万 | -1.41% | 94.18 | 2.7 |
| 06/11 | 140 | 141 | 138 | 139 | -0.71% | 1,590,100 | 209億8977万 | -2.11% | 93.5 | 2.68 |
| 06/10 | 142 | 144 | 140 | 140 | -1.41% | 1,490,400 | 211億4078万 | -1.41% | 94.18 | 2.7 |
| 06/09 | 143 | 145 | 142 | 142 | -2.74% | 1,587,200 | 214億4279万 | 0% | 95.52 | 2.74 |
| 06/08 | 145 | 148 | 142 | 146 | +0.69% | 5,032,500 | 220億4681万 | +2.1% | 98.21 | 2.82 |
| 06/05 | 138 | 162 | 138 | 145 | +5.84% | 37,422,600 | 218億9581万 | +1.4% | 97.54 | 2.8 |
| 06/04 | 138 | 139 | 136 | 137 | -1.44% | 2,723,600 | 206億8776万 | -4.86% | 92.16 | 2.64 |
| 06/03 | 137 | 139 | 136 | 139 | +0.72% | 1,163,200 | 209億8977万 | -4.14% | 93.5 | 2.68 |
| 06/02 | 140 | 141 | 137 | 138 | -2.13% | 1,088,200 | 208億3877万 | -4.83% | 92.83 | 2.66 |
| 06/01 | 139 | 145 | 137 | 141 | +1.44% | 2,742,700 | 212億9178万 | -3.42% | 94.85 | 2.72 |
| 05/29 | 138 | 140 | 136 | 139 | +1.46% | 726,400 | 209億8977万 | -5.44% | 93.5 | 2.68 |
| 05/28 | 139 | 140 | 136 | 137 | -1.44% | 1,075,300 | 206億8776万 | -7.43% | 92.16 | 2.64 |
| 05/27 | 140 | 141 | 138 | 139 | -1.42% | 772,200 | 209億8977万 | -6.71% | 93.5 | 2.68 |
| 05/26 | 142 | 143 | 140 | 141 | -0.7% | 581,200 | 212億9178万 | -6% | 94.85 | 2.72 |
| 05/25 | 140 | 142 | 139 | 142 | +2.9% | 722,800 | 214億4279万 | -5.96% | 95.52 | 2.74 |
| 05/22 | 139 | 140 | 137 | 138 | -1.43% | 715,900 | 208億3877万 | -8.61% | 92.83 | 2.66 |
| 05/21 | 144 | 145 | 140 | 140 | -2.1% | 860,500 | 206億878万 | -7.89% | 91.81 | 2.63 |
| 05/20 | 144 | 147 | 140 | 143 | -0.69% | 1,822,900 | 210億5040万 | -6.54% | 93.77 | 2.69 |
| 05/19 | 135 | 145 | 134 | 144 | +7.46% | 2,744,500 | 211億9760万 | -6.49% | 94.43 | 2.71 |
| 05/18 | 133 | 136 | 130 | 134 | -2.19% | 2,170,900 | 197億2555万 | -12.99% | 87.87 | 2.52 |
| 05/15 | 142 | 143 | 136 | 137 | -4.86% | 3,210,300 | 201億6716万 | -12.18% | 89.84 | 2.58 |
| 05/14 | 145 | 148 | 141 | 144 | -7.1% | 3,430,800 | 211億9760万 | -8.28% | 94.43 | 2.71 |
| 05/13 | 153 | 156 | 151 | 155 | +2.65% | 1,295,200 | 228億1686万 | -1.27% | 101.64 | 2.92 |
| 05/12 | 152 | 153 | 148 | 151 | -0.66% | 1,002,500 | 222億2804万 | -3.82% | 99.02 | 2.84 |
| 05/11 | 146 | 153 | 145 | 152 | +4.11% | 1,488,500 | 223億7525万 | -3.8% | 99.68 | 2.86 |
| 05/08 | 143 | 150 | 142 | 146 | +2.82% | 1,949,600 | 214億9201万 | -7.59% | 95.74 | 2.75 |
