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 | 425 | 425 | 425 | 425 | -1.16% | 100 | 18億6934万 | -5.13% | 28.61 | 0.41 |
| 09/29 | 434 | 434 | 430 | 430 | -0.92% | 300 | 18億9133万 | -4.23% | 28.94 | 0.41 |
| 09/28 | 426 | 434 | 424 | 434 | -2.25% | 2,600 | 19億893万 | -3.77% | 29.21 | 0.42 |
| 09/25 | 445 | 445 | 430 | 444 | +0.23% | 3,400 | 19億5291万 | -1.77% | 29.88 | 0.43 |
| 09/24 | 446 | 446 | 443 | 443 | -1.77% | 1,400 | 19億4851万 | -1.99% | 29.82 | 0.42 |
| 09/18 | 458 | 458 | 447 | 451 | -1.1% | 1,200 | 19億8370万 | -0.44% | 30.36 | 0.43 |
| 09/17 | 451 | 456 | 450 | 456 | +0.22% | 400 | 20億569万 | +0.66% | 30.69 | 0.44 |
| 09/16 | 455 | 455 | 455 | 455 | -0.66% | 100 | 20億130万 | +0.44% | 30.63 | 0.44 |
| 09/15 | 459 | 459 | 458 | 458 | -0.22% | 300 | 20億1449万 | +1.1% | 30.83 | 0.44 |
| 09/14 | 459 | 460 | 457 | 459 | +0.22% | 400 | 20億1889万 | +1.32% | 30.89 | 0.44 |
| 09/11 | 459 | 459 | 458 | 458 | 0% | 200 | 20億1449万 | +1.1% | 30.83 | 0.44 |
| 09/10 | 457 | 458 | 455 | 458 | +0.22% | 500 | 20億1449万 | +1.1% | 30.83 | 0.44 |
| 09/09 | 459 | 459 | 457 | 457 | -0.22% | 300 | 20億1009万 | +0.88% | 30.76 | 0.44 |
| 09/08 | 458 | 458 | 458 | 458 | +0.66% | 100 | 20億1449万 | +1.1% | 30.83 | 0.44 |
| 09/07 | 457 | 457 | 445 | 455 | -0.66% | 1,000 | 20億130万 | +0.44% | 30.63 | 0.44 |
| 09/04 | 458 | 458 | 458 | 458 | +1.55% | 100 | 20億1449万 | +1.1% | 30.83 | 0.44 |
| 09/03 | 451 | 451 | 451 | 451 | +1.81% | 100 | 19億8370万 | -0.44% | 30.36 | 0.43 |
| 09/02 | 460 | 460 | 443 | 443 | -2.42% | 1,900 | 19億4851万 | -2.21% | 29.82 | 0.42 |
| 09/01 | 459 | 459 | 454 | 454 | +1.79% | 200 | 19億9690万 | 0% | 30.56 | 0.44 |
| 08/31 | 446 | 454 | 446 | 446 | +0.22% | 500 | 19億6171万 | -1.76% | 30.02 | 0.43 |
| 08/28 | 454 | 457 | 445 | 445 | -1.11% | 2,600 | 19億5731万 | -1.98% | 29.95 | 0.43 |
| 08/27 | 442 | 450 | 440 | 450 | +4.65% | 3,400 | 19億7930万 | -0.88% | 30.29 | 0.43 |
| 08/26 | 439 | 439 | 424 | 430 | -2.05% | 1,400 | 18億9133万 | -5.29% | 28.94 | 0.41 |
| 08/25 | 451 | 451 | 439 | 439 | -2.66% | 6,200 | 19億3092万 | -3.52% | 29.55 | 0.42 |
| 08/24 | 451 | 452 | 451 | 451 | -0.66% | 6,200 | 19億8370万 | -0.88% | 30.36 | 0.43 |
| 08/21 | 458 | 460 | 454 | 454 | -0.87% | 1,100 | 19億9690万 | -0.22% | 30.56 | 0.44 |
| 08/20 | 462 | 462 | 458 | 458 | -0.87% | 2,000 | 20億1449万 | +0.88% | 30.83 | 0.44 |
| 08/19 | 462 | 462 | 458 | 462 | +0.87% | 900 | 20億3209万 | +1.76% | 31.1 | 0.44 |
| 08/18 | 462 | 462 | 456 | 458 | -0.87% | 1,500 | 20億1449万 | +0.88% | 30.83 | 0.44 |
| 08/17 | 461 | 462 | 460 | 462 | +1.76% | 1,000 | 20億3209万 | +1.99% | 31.1 | 0.44 |
| 08/14 | 461 | 461 | 453 | 454 | -1.52% | 1,700 | 19億9690万 | +0.44% | 30.56 | 0.44 |
| 08/13 | 461 | 461 | 461 | 461 | +1.54% | 100 | 20億2769万 | +1.99% | 31.03 | 0.44 |
| 08/12 | 457 | 458 | 452 | 454 | -0.66% | 900 | 19億9690万 | +0.67% | 30.56 | 0.44 |
| 08/11 | 460 | 460 | 451 | 457 | -0.65% | 800 | 20億1009万 | +1.11% | 30.76 | 0.44 |
| 08/10 | 463 | 463 | 458 | 460 | +2.91% | 4,300 | 20億2329万 | +1.77% | 30.96 | 0.44 |
| 08/07 | 458 | 459 | 447 | 447 | -2.19% | 1,700 | 19億6611万 | -1.32% | 30.09 | 0.43 |
| 08/06 | 456 | 457 | 456 | 457 | +0.66% | 300 | 20億1009万 | +0.66% | 30.76 | 0.44 |
| 08/05 | 465 | 465 | 454 | 454 | -1.3% | 800 | 19億9690万 | -0.22% | 30.56 | 0.44 |
| 08/04 | 458 | 460 | 457 | 460 | +0.22% | 2,200 | 20億2329万 | +0.66% | 30.96 | 0.44 |
| 08/03 | 460 | 460 | 454 | 459 | 0% | 4,400 | 20億1889万 | +0.22% | 30.89 | 0.44 |
| 07/31 | 460 | 460 | 453 | 459 | +1.55% | 2,000 | 20億1889万 | -0.22% | 30.89 | 0.44 |
| 07/30 | 454 | 456 | 452 | 452 | -2.59% | 2,400 | 19億8810万 | -1.95% | 30.42 | 0.43 |
| 07/29 | 453 | 464 | 453 | 464 | +3.11% | 1,500 | 20億4088万 | +0.43% | 31.23 | 0.44 |
| 07/28 | 451 | 451 | 445 | 450 | -0.22% | 500 | 19億7930万 | -2.81% | 30.29 | 0.43 |
| 07/27 | 451 | 451 | 450 | 451 | 0% | 600 | 19億8370万 | -2.8% | 30.36 | 0.43 |
| 07/24 | 446 | 454 | 446 | 451 | +1.12% | 700 | 19億8370万 | -3.01% | 30.36 | 0.43 |
| 07/23 | 447 | 447 | 446 | 446 | +0.22% | 300 | 19億6171万 | -4.29% | 30.02 | 0.43 |
| 07/22 | 447 | 447 | 440 | 445 | -0.45% | 2,400 | 19億5731万 | -4.91% | 29.95 | 0.43 |
| 07/21 | 448 | 448 | 442 | 447 | -0.22% | 1,200 | 19億6611万 | -4.69% | 30.09 | 0.43 |
| 07/17 | 449 | 449 | 442 | 448 | +0.45% | 400 | 19億7051万 | -4.48% | 30.15 | 0.43 |
| 07/16 | 446 | 448 | 444 | 446 | 0% | 2,300 | 19億6171万 | -5.11% | 30.02 | 0.43 |
| 07/15 | 450 | 450 | 437 | 446 | -1.55% | 7,200 | 19億6171万 | -5.11% | 30.02 | 0.43 |
| 07/14 | 456 | 460 | 453 | 453 | +1.12% | 2,400 | 19億9250万 | -3.62% | 30.49 | 0.43 |
| 07/13 | 457 | 458 | 447 | 448 | +3.23% | 600 | 19億7051万 | -4.68% | 30.15 | 0.43 |
| 07/10 | 440 | 440 | 433 | 434 | -1.36% | 1,700 | 19億893万 | -7.86% | 29.21 | 0.42 |
| 07/09 | 451 | 451 | 438 | 440 | -2.44% | 2,200 | 19億3532万 | -6.78% | 29.62 | 0.42 |
| 07/08 | 461 | 461 | 445 | 451 | -3.63% | 6,300 | 19億8370万 | -4.45% | 30.36 | 0.43 |
| 07/07 | 470 | 470 | 466 | 468 | -0.43% | 600 | 20億5848万 | -0.85% | 31.5 | 0.45 |
| 07/06 | 479 | 479 | 470 | 470 | -1.88% | 600 | 20億6727万 | -0.42% | 31.63 | 0.45 |
| 07/03 | 480 | 480 | 464 | 479 | -0.21% | 900 | 21億686万 | +1.7% | 32.24 | 0.46 |
| 07/02 | 485 | 485 | 476 | 480 | -1.03% | 900 | 21億1126万 | +2.13% | 32.31 | 0.46 |
| 07/01 | 485 | 485 | 470 | 485 | -0.61% | 1,100 | 21億3325万 | +3.41% | 32.64 | 0.46 |
| 06/30 | 506 | 506 | 486 | 488 | -0.81% | 1,100 | 21億4645万 | +4.27% | 32.85 | 0.47 |
| 06/29 | 488 | 495 | 488 | 492 | -0.81% | 2,300 | 21億6404万 | +5.58% | 33.12 | 0.47 |
| 06/26 | 491 | 496 | 491 | 496 | +1.02% | 1,300 | 21億8163万 | +6.9% | 33.38 | 0.48 |
| 06/25 | 487 | 494 | 486 | 491 | +0.61% | 2,400 | 21億5964万 | +6.28% | 33.05 | 0.47 |
| 06/24 | 476 | 488 | 469 | 488 | -0.81% | 10,600 | 21億4645万 | +6.09% | 32.85 | 0.47 |
| 06/23 | 479 | 492 | 479 | 492 | +3.14% | 2,600 | 21億6404万 | +7.42% | 33.12 | 0.47 |
| 06/22 | 474 | 477 | 474 | 477 | +0.63% | 1,200 | 20億9806万 | +4.61% | 32.11 | 0.46 |
| 06/19 | 474 | 474 | 474 | 474 | -0.42% | 200 | 20億8487万 | +4.18% | 31.9 | 0.45 |
| 06/18 | 476 | 476 | 469 | 476 | +0.21% | 1,600 | 20億9366万 | +5.08% | 32.04 | 0.46 |
| 06/17 | 475 | 475 | 466 | 475 | 0% | 2,900 | 20億8927万 | +5.09% | 31.97 | 0.46 |
| 06/16 | 463 | 475 | 463 | 475 | +3.71% | 2,300 | 20億8927万 | +5.56% | 31.97 | 0.46 |
| 06/15 | 458 | 458 | 458 | 458 | 0% | 200 | 20億1449万 | +2% | 30.83 | 0.44 |
| 06/12 | 461 | 464 | 458 | 458 | -0.22% | 900 | 20億1449万 | +2% | 30.83 | 0.44 |
| 06/11 | 459 | 459 | 459 | 459 | +1.77% | 600 | 20億1889万 | +2.46% | 30.89 | 0.44 |
| 06/10 | 455 | 455 | 450 | 451 | +0.22% | 1,700 | 19億8370万 | +0.89% | 30.36 | 0.43 |
| 06/09 | 458 | 458 | 447 | 450 | -2.39% | 2,700 | 19億7930万 | +0.9% | 30.29 | 0.43 |
| 06/08 | 461 | 461 | 460 | 461 | 0% | 1,600 | 20億2769万 | +3.36% | 31.03 | 0.44 |
| 06/05 | 452 | 462 | 447 | 461 | +1.54% | 3,100 | 20億2769万 | +3.6% | 31.03 | 0.44 |
| 06/04 | 450 | 454 | 444 | 454 | +0.67% | 3,700 | 19億9690万 | +2.25% | 30.56 | 0.44 |
| 06/03 | 454 | 454 | 445 | 451 | -0.66% | 4,100 | 19億8370万 | +1.81% | 30.36 | 0.43 |
| 06/02 | 446 | 462 | 446 | 454 | +2.71% | 5,100 | 19億9690万 | +2.48% | 30.56 | 0.44 |
| 06/01 | 467 | 473 | 438 | 442 | -3.7% | 10,400 | 19億4412万 | 0% | 29.75 | 0.42 |
| 05/29 | 470 | 538 | 445 | 459 | +0.22% | 141,200 | 20億1889万 | +3.85% | 30.89 | 0.44 |
| 05/28 | 456 | 458 | 449 | 458 | +0.44% | 3,900 | 20億1449万 | +3.85% | 30.83 | 0.44 |
| 05/27 | 448 | 456 | 447 | 456 | +2.47% | 1,900 | 20億569万 | +3.64% | 30.69 | 0.44 |
| 05/26 | 443 | 445 | 443 | 445 | +0.45% | 500 | 19億5731万 | +1.37% | 29.95 | 0.43 |
| 05/25 | 445 | 449 | 443 | 443 | +0.91% | 4,500 | 19億4851万 | +0.91% | 29.82 | 0.42 |
| 05/22 | 444 | 444 | 437 | 439 | -0.45% | 2,500 | 19億3092万 | 0% | 29.55 | 0.42 |
| 05/21 | 443 | 443 | 441 | 441 | -0.45% | 1,200 | 19億3972万 | +0.46% | 29.68 | 0.42 |
| 05/20 | 442 | 443 | 437 | 443 | +0.45% | 2,200 | 19億4851万 | +0.91% | 29.82 | 0.42 |
| 05/19 | 441 | 441 | 440 | 441 | 0% | 600 | 19億3972万 | +0.68% | 29.68 | 0.42 |
| 05/18 | 441 | 441 | 440 | 441 | -0.23% | 2,200 | 19億3972万 | +0.68% | 29.68 | 0.42 |
| 05/15 | 442 | 442 | 442 | 442 | 0% | 100 | 19億4412万 | +0.91% | 29.75 | 0.42 |
| 05/14 | 439 | 445 | 430 | 442 | +1.14% | 3,900 | 19億4412万 | +1.14% | 29.75 | 0.42 |
| 05/13 | 439 | 439 | 437 | 437 | -0.68% | 300 | 19億2212万 | 0% | 29.41 | 0.42 |
| 05/12 | 452 | 452 | 440 | 440 | -3.08% | 800 | 19億3532万 | +0.69% | 29.62 | 0.42 |
| 05/11 | 442 | 454 | 442 | 454 | +3.65% | 1,600 | 19億9690万 | +3.89% | 30.56 | 0.44 |
| 05/08 | 442 | 442 | 438 | 438 | +0.69% | 800 | 19億2652万 | +0.23% | 29.48 | 0.42 |
