株価チャート
2015/04/07～2015/08/31
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 |
| 08/31 | 955 | 958 | 942 | 952 | -0.1% | 38,200 | 169億4829万 | -8.64% | 13.93 | 1.3 |
| 08/28 | 958 | 958 | 940 | 953 | +1.06% | 314,000 | 169億6609万 | -9.06% | 13.94 | 1.3 |
| 08/27 | 935 | 950 | 915 | 943 | +3.63% | 156,100 | 167億8807万 | -10.45% | 13.8 | 1.28 |
| 08/26 | 873 | 920 | 871 | 910 | +5.2% | 444,900 | 162億57万 | -14.15% | 13.32 | 1.24 |
| 08/25 | 853 | 958 | 840 | 865 | -6.18% | 448,100 | 153億9944万 | -19.01% | 12.66 | 1.18 |
| 08/24 | 978 | 993 | 916 | 922 | -8.53% | 225,800 | 164億1421万 | -14.39% | 13.49 | 1.25 |
| 08/21 | 1,005 | 1,033 | 1,001 | 1,008 | -2.61% | 297,800 | 179億4525万 | -7.01% | 14.75 | 1.37 |
| 08/20 | 1,060 | 1,065 | 1,027 | 1,035 | -2.63% | 110,300 | 184億2593万 | -4.78% | 15.14 | 1.41 |
| 08/19 | 1,075 | 1,077 | 1,055 | 1,063 | -1.67% | 52,300 | 189億2441万 | -2.39% | 15.55 | 1.45 |
| 08/18 | 1,075 | 1,084 | 1,074 | 1,081 | +0.84% | 33,700 | 192億4486万 | -0.83% | 15.82 | 1.47 |
| 08/17 | 1,083 | 1,092 | 1,072 | 1,072 | -0.92% | 57,500 | 190億8463万 | -1.65% | 15.69 | 1.46 |
| 08/14 | 1,083 | 1,087 | 1,080 | 1,082 | -0.09% | 30,900 | 192億6266万 | -0.64% | 15.83 | 1.47 |
| 08/13 | 1,085 | 1,090 | 1,073 | 1,083 | -0.55% | 51,800 | 192億8046万 | -0.46% | 15.85 | 1.47 |
| 08/12 | 1,097 | 1,108 | 1,084 | 1,089 | -1.71% | 52,800 | 193億8728万 | -0.18% | 15.93 | 1.48 |
| 08/11 | 1,095 | 1,122 | 1,091 | 1,108 | +1.28% | 95,600 | 197億2553万 | +1.37% | 16.21 | 1.51 |
| 08/10 | 1,084 | 1,095 | 1,081 | 1,094 | +0.74% | 47,900 | 194億7629万 | 0% | 16.01 | 1.49 |
| 08/07 | 1,083 | 1,091 | 1,078 | 1,086 | -0.64% | 55,800 | 193億3387万 | -0.91% | 15.89 | 1.48 |
| 08/06 | 1,086 | 1,096 | 1,086 | 1,093 | +0.37% | 58,600 | 194億5849万 | -0.46% | 15.99 | 1.49 |
| 08/05 | 1,092 | 1,094 | 1,082 | 1,089 | -0.27% | 45,200 | 193億8728万 | -1% | 15.93 | 1.48 |
| 08/04 | 1,095 | 1,095 | 1,085 | 1,092 | +0.37% | 36,000 | 194億4069万 | -0.91% | 15.98 | 1.49 |
| 08/03 | 1,092 | 1,094 | 1,085 | 1,088 | +0.55% | 31,400 | 193億6948万 | -1.27% | 15.92 | 1.48 |
| 07/31 | 1,082 | 1,087 | 1,078 | 1,082 | 0% | 31,500 | 192億6266万 | -1.99% | 15.83 | 1.47 |
| 07/30 | 1,098 | 1,098 | 1,077 | 1,082 | -0.82% | 55,400 | 192億6266万 | -2.35% | 15.83 | 1.47 |
| 07/29 | 1,098 | 1,098 | 1,087 | 1,091 | -0.18% | 58,200 | 194億2288万 | -1.8% | 15.96 | 1.48 |
| 07/28 | 1,082 | 1,097 | 1,071 | 1,093 | +0.64% | 57,800 | 194億5849万 | -1.53% | 15.99 | 1.49 |
| 07/27 | 1,097 | 1,106 | 1,083 | 1,086 | -1.18% | 58,200 | 193億3387万 | -1.99% | 15.89 | 1.48 |
| 07/24 | 1,111 | 1,111 | 1,088 | 1,099 | -0.54% | 57,200 | 195億6531万 | -0.63% | 16.08 | 1.49 |
| 07/23 | 1,112 | 1,112 | 1,095 | 1,105 | -0.9% | 39,600 | 196億7212万 | +0.09% | 16.17 | 1.5 |
| 07/22 | 1,095 | 1,116 | 1,091 | 1,115 | +2.11% | 99,500 | 198億5015万 | +1.18% | 16.31 | 1.52 |
| 07/21 | 1,099 | 1,099 | 1,088 | 1,092 | +0.18% | 54,900 | 194億4069万 | -0.64% | 15.98 | 1.49 |
| 07/17 | 1,094 | 1,095 | 1,083 | 1,090 | 0% | 93,500 | 194億508万 | -0.73% | 15.95 | 1.48 |
| 07/16 | 1,098 | 1,098 | 1,078 | 1,090 | 0% | 140,300 | 194億508万 | -0.55% | 15.95 | 1.48 |
| 07/15 | 1,098 | 1,098 | 1,076 | 1,090 | +0.18% | 84,000 | 194億508万 | -0.37% | 15.95 | 1.48 |
| 07/14 | 1,073 | 1,096 | 1,071 | 1,088 | +2.45% | 166,800 | 193億6948万 | -0.37% | 15.92 | 1.48 |
| 07/13 | 1,059 | 1,065 | 1,034 | 1,062 | +1.53% | 105,300 | 189億660万 | -2.57% | 15.54 | 1.44 |
| 07/10 | 1,065 | 1,077 | 1,031 | 1,046 | -2.52% | 181,000 | 186億2176万 | -4.04% | 15.31 | 1.42 |
| 07/09 | 1,067 | 1,084 | 1,025 | 1,073 | -6.21% | 470,700 | 191億243万 | -1.56% | 15.7 | 1.46 |
| 07/08 | 1,173 | 1,173 | 1,128 | 1,144 | -0.95% | 170,700 | 203億6643万 | +5.05% | 16.74 | 1.56 |
| 07/07 | 1,146 | 1,158 | 1,143 | 1,155 | +1.67% | 63,400 | 205億6227万 | +6.35% | 16.9 | 1.57 |
| 07/06 | 1,129 | 1,155 | 1,122 | 1,136 | +0.62% | 134,900 | 202億2401万 | +5.09% | 16.62 | 1.55 |
| 07/03 | 1,138 | 1,139 | 1,122 | 1,129 | -1.14% | 86,100 | 200億9939万 | +4.63% | 16.52 | 1.54 |
| 07/02 | 1,156 | 1,156 | 1,136 | 1,142 | -0.7% | 106,000 | 203億3083万 | +6.13% | 16.71 | 1.55 |
| 07/01 | 1,123 | 1,190 | 1,118 | 1,150 | +2.68% | 115,500 | 204億7325万 | +7.38% | 16.83 | 1.56 |
| 06/30 | 1,115 | 1,125 | 1,109 | 1,120 | +0.99% | 104,900 | 199億3917万 | +5.07% | 16.39 | 1.52 |
| 06/29 | 1,111 | 1,127 | 1,102 | 1,109 | -2.89% | 200,900 | 197億4334万 | +4.33% | 16.23 | 1.51 |
| 06/26 | 1,156 | 1,158 | 1,126 | 1,142 | -1.72% | 245,000 | 203億3083万 | +7.74% | 16.71 | 1.55 |
| 06/25 | 1,195 | 1,210 | 1,156 | 1,162 | -1.11% | 422,800 | 206億8689万 | +10.04% | 17 | 1.58 |
| 06/24 | 1,139 | 1,216 | 1,137 | 1,175 | +12.01% | 1,078,200 | 209億1832万 | +11.8% | 17.19 | 1.6 |
| 06/23 | 1,045 | 1,051 | 1,045 | 1,049 | +0.19% | 44,100 | 186億7517万 | +0.29% | 15.35 | 1.43 |
| 06/22 | 1,054 | 1,059 | 1,046 | 1,047 | +0.1% | 36,700 | 186億3956万 | +0.1% | 15.32 | 1.42 |
| 06/19 | 1,040 | 1,049 | 1,040 | 1,046 | +0.48% | 26,800 | 186億2176万 | 0% | 15.31 | 1.42 |
| 06/18 | 1,050 | 1,051 | 1,041 | 1,041 | -0.86% | 42,900 | 185億3274万 | -0.57% | 15.23 | 1.42 |
| 06/17 | 1,050 | 1,056 | 1,050 | 1,050 | +0.1% | 28,000 | 186億9297万 | +0.19% | 15.36 | 1.43 |
| 06/16 | 1,056 | 1,056 | 1,047 | 1,049 | -0.38% | 28,700 | 186億7517万 | 0% | 15.35 | 1.43 |
| 06/15 | 1,045 | 1,055 | 1,044 | 1,053 | +1.06% | 33,600 | 187億4638万 | +0.29% | 15.41 | 1.43 |
| 06/12 | 1,047 | 1,050 | 1,037 | 1,042 | -0.48% | 54,600 | 185億5055万 | -1.04% | 15.25 | 1.42 |
| 06/11 | 1,033 | 1,048 | 1,032 | 1,047 | +1.16% | 35,900 | 186億3956万 | -0.76% | 15.32 | 1.42 |
| 06/10 | 1,041 | 1,048 | 1,035 | 1,035 | -0.67% | 39,500 | 184億2593万 | -1.99% | 15.14 | 1.41 |
| 06/09 | 1,055 | 1,060 | 1,042 | 1,042 | -1.23% | 50,700 | 185億5055万 | -1.33% | 15.25 | 1.42 |
| 06/08 | 1,059 | 1,064 | 1,053 | 1,055 | +0.48% | 32,000 | 187億8198万 | -0.09% | 15.44 | 1.44 |
| 06/05 | 1,055 | 1,067 | 1,048 | 1,050 | -0.47% | 51,800 | 186億9297万 | -0.57% | 15.36 | 1.43 |
| 06/04 | 1,060 | 1,067 | 1,055 | 1,055 | -0.47% | 48,100 | 187億8198万 | -0.28% | 15.44 | 1.44 |
| 06/03 | 1,049 | 1,066 | 1,046 | 1,060 | +0.86% | 76,200 | 188億7100万 | 0% | 15.51 | 1.44 |
| 06/02 | 1,060 | 1,064 | 1,045 | 1,051 | -1.22% | 64,100 | 187億1077万 | -0.94% | 15.38 | 1.43 |
| 06/01 | 1,060 | 1,067 | 1,056 | 1,064 | +0.85% | 90,800 | 189億4221万 | 0% | 15.57 | 1.45 |
| 05/29 | 1,024 | 1,060 | 1,024 | 1,055 | +3.53% | 120,900 | 187億8198万 | -1.03% | 15.44 | 1.44 |
| 05/28 | 1,022 | 1,031 | 1,016 | 1,019 | -1.55% | 118,800 | 181億4108万 | -4.68% | 14.91 | 1.39 |
| 05/27 | 1,029 | 1,037 | 1,010 | 1,035 | +0.49% | 93,000 | 184億2593万 | -3.72% | 15.14 | 1.41 |
| 05/26 | 1,034 | 1,038 | 1,029 | 1,030 | -0.48% | 53,900 | 183億3691万 | -4.63% | 15.07 | 1.4 |
| 05/25 | 1,045 | 1,046 | 1,030 | 1,035 | -0.58% | 86,700 | 184億2593万 | -4.78% | 15.14 | 1.41 |
| 05/22 | 1,041 | 1,044 | 1,026 | 1,041 | 0% | 131,900 | 185億3274万 | -4.93% | 15.23 | 1.42 |
| 05/21 | 1,050 | 1,058 | 1,040 | 1,041 | -0.95% | 115,900 | 185億3274万 | -5.54% | 15.23 | 1.42 |
| 05/20 | 1,051 | 1,054 | 1,046 | 1,051 | -0.38% | 128,600 | 187億1077万 | -5.23% | 15.38 | 1.43 |
| 05/19 | 1,051 | 1,071 | 1,050 | 1,055 | +0.19% | 59,700 | 187億8198万 | -5.47% | 15.44 | 1.44 |
| 05/18 | 1,061 | 1,063 | 1,051 | 1,053 | -0.85% | 78,000 | 187億4638万 | -6.32% | 15.41 | 1.43 |
| 05/15 | 1,070 | 1,076 | 1,056 | 1,062 | -0.84% | 87,600 | 189億660万 | -6.27% | 15.54 | 1.44 |
| 05/14 | 1,079 | 1,086 | 1,070 | 1,071 | +0.28% | 36,400 | 190億6683万 | -6.13% | 15.67 | 1.46 |
| 05/13 | 1,082 | 1,083 | 1,065 | 1,068 | -2.2% | 105,100 | 190億1342万 | -6.97% | 15.63 | 1.45 |
| 05/12 | 1,111 | 1,114 | 1,083 | 1,092 | -1.62% | 116,300 | 194億4069万 | -5.54% | 15.98 | 1.49 |
| 05/11 | 1,110 | 1,120 | 1,106 | 1,110 | +1.28% | 79,200 | 197億6114万 | -4.56% | 16.24 | 1.51 |
| 05/08 | 1,077 | 1,113 | 1,075 | 1,096 | +2.62% | 134,100 | 195億1190万 | -6.16% | 16.04 | 1.49 |
| 05/07 | 1,049 | 1,076 | 1,043 | 1,068 | +2.59% | 130,000 | 190億1342万 | -9.03% | 15.63 | 1.45 |
| 05/01 | 1,047 | 1,052 | 1,035 | 1,041 | -0.57% | 129,600 | 185億3274万 | -11.78% | 15.23 | 1.42 |
| 04/30 | 1,055 | 1,067 | 1,047 | 1,047 | -1.32% | 144,400 | 186億3956万 | -11.94% | 15.32 | 1.42 |
| 04/28 | 1,061 | 1,081 | 1,057 | 1,061 | -2.93% | 381,500 | 188億8880万 | -11.58% | 15.52 | 1.44 |
| 04/27 | 1,099 | 1,100 | 1,078 | 1,093 | -0.55% | 143,500 | 194億5849万 | -9.74% | 15.99 | 1.49 |
| 04/24 | 1,100 | 1,100 | 1,094 | 1,099 | +0.46% | 142,000 | 195億6531万 | -9.77% | 16.08 | 1.49 |
| 04/23 | 1,106 | 1,111 | 1,088 | 1,094 | -2.76% | 161,100 | 194億7629万 | -10.98% | 16.01 | 1.49 |
| 04/22 | 1,100 | 1,146 | 1,097 | 1,125 | +1.53% | 208,800 | 200億2818万 | -9.27% | 16.46 | 1.53 |
| 04/21 | 1,122 | 1,123 | 1,097 | 1,108 | -1.42% | 133,200 | 197億2553万 | -11.43% | 16.21 | 1.51 |
| 04/20 | 1,149 | 1,150 | 1,120 | 1,124 | -3.85% | 92,700 | 200億1038万 | -10.72% | 16.45 | 1.53 |
| 04/17 | 1,150 | 1,170 | 1,148 | 1,169 | +1.21% | 113,900 | 208億1151万 | -7.52% | 17.1 | 1.59 |
| 04/16 | 1,176 | 1,180 | 1,141 | 1,155 | -4.55% | 270,700 | 205億6227万 | -8.77% | 16.9 | 1.57 |
| 04/15 | 1,169 | 1,218 | 1,153 | 1,210 | -1.55% | 199,100 | 215億4142万 | -4.65% | 17.7 | 1.65 |
| 04/14 | 1,229 | 1,232 | 1,218 | 1,229 | +0.66% | 55,400 | 218億7968万 | -3.23% | 17.98 | 1.67 |
| 04/13 | 1,240 | 1,240 | 1,216 | 1,221 | -0.97% | 53,200 | 217億3725万 | -4.01% | 17.87 | 1.66 |
| 04/10 | 1,220 | 1,238 | 1,220 | 1,233 | +1.4% | 76,800 | 219億5089万 | -3.14% | 18.04 | 1.68 |
| 04/09 | 1,247 | 1,248 | 1,211 | 1,216 | -2.41% | 148,200 | 216億4824万 | -4.18% | 17.79 | 1.65 |
| 04/08 | 1,298 | 1,298 | 1,215 | 1,246 | -3.34% | 152,800 | 221億8232万 | -1.42% | 18.23 | 1.69 |
| 04/07 | 1,275 | 1,289 | 1,263 | 1,289 | +2.79% | 51,400 | 229億4785万 | +2.55% | 18.86 | 1.75 |
