株価チャート
2015/04/21～2015/10/13
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 |
| 10/13 | 5,000 | 5,000 | 5,000 | 5,000 | +0.5% | 1,000 | 608億5000万 | +1.24% | 314.05 | 6.1 |
| 10/08 | 5,000 | 5,000 | 4,955 | 4,975 | -0.1% | 4,000 | 605億4575万 | +0.69% | 312.48 | 6.07 |
| 10/06 | 4,940 | 4,980 | 4,940 | 4,980 | +0.91% | 5,000 | 606億660万 | +0.75% | 312.79 | 6.08 |
| 10/05 | 4,935 | 4,935 | 4,935 | 4,935 | +0.3% | 2,000 | 600億5895万 | -0.2% | 309.96 | 6.02 |
| 10/02 | 4,925 | 4,925 | 4,920 | 4,920 | -0.1% | 2,000 | 598億7640万 | -0.61% | 309.02 | 6 |
| 10/01 | 4,925 | 4,925 | 4,925 | 4,925 | 0% | 1,000 | 599億3725万 | -0.59% | 309.33 | 6.01 |
| 09/29 | 4,915 | 4,925 | 4,915 | 4,925 | -0.1% | 6,000 | 599億3725万 | -0.69% | 309.33 | 6.01 |
| 09/28 | 4,915 | 4,930 | 4,915 | 4,930 | +0.2% | 6,000 | 599億9810万 | -0.68% | 309.65 | 6.01 |
| 09/25 | 4,940 | 4,940 | 4,920 | 4,920 | -0.2% | 3,000 | 598億7640万 | -0.97% | 309.02 | 6 |
| 09/24 | 4,925 | 4,930 | 4,925 | 4,930 | +0.31% | 2,000 | 599億9810万 | -0.86% | 309.65 | 6.01 |
| 09/17 | 4,925 | 4,925 | 4,915 | 4,915 | -0.2% | 4,000 | 598億1555万 | -1.25% | 308.71 | 6 |
| 09/15 | 4,925 | 4,925 | 4,925 | 4,925 | +0.1% | 1,000 | 599億3725万 | -1.12% | 309.33 | 6.01 |
| 09/14 | 4,925 | 4,925 | 4,920 | 4,920 | -0.4% | 3,000 | 598億7640万 | -1.3% | 309.02 | 6 |
| 09/11 | 4,920 | 4,940 | 4,920 | 4,940 | +0.51% | 3,000 | 601億1980万 | -1.02% | 310.28 | 6.03 |
| 09/10 | 4,925 | 4,925 | 4,915 | 4,915 | -0.51% | 2,000 | 598億1555万 | -1.64% | 308.71 | 6 |
| 09/09 | 4,940 | 4,940 | 4,940 | 4,940 | +0.3% | 1,000 | 601億1980万 | -1.28% | 310.28 | 6.03 |
| 09/08 | 4,915 | 4,925 | 4,905 | 4,925 | -0.3% | 5,000 | 599億3725万 | -1.7% | 309.33 | 6.01 |
| 09/07 | 4,925 | 4,940 | 4,925 | 4,940 | +0.51% | 2,000 | 601億1980万 | -1.53% | 310.28 | 6.03 |
| 09/04 | 4,925 | 4,925 | 4,915 | 4,915 | -0.51% | 3,000 | 598億1555万 | -2.15% | 308.71 | 6 |
| 09/03 | 4,945 | 4,945 | 4,940 | 4,940 | -0.1% | 5,000 | 601億1980万 | -1.75% | 310.28 | 6.03 |
| 09/02 | 4,960 | 4,960 | 4,945 | 4,945 | +0.1% | 5,000 | 601億8065万 | -1.73% | 310.59 | 6.03 |
| 09/01 | 4,935 | 4,940 | 4,935 | 4,940 | -0.1% | 3,000 | 601億1980万 | -1.91% | 310.28 | 6.03 |
| 08/31 | 4,955 | 4,955 | 4,935 | 4,945 | -0.3% | 5,000 | 601億8065万 | -1.9% | 310.59 | 6.03 |
| 08/28 | 4,970 | 4,980 | 4,960 | 4,960 | -0.4% | 6,000 | 603億6320万 | -1.7% | 311.53 | 6.05 |
| 08/27 | 4,875 | 4,980 | 4,875 | 4,980 | -0.99% | 11,000 | 606億660万 | -1.41% | 312.79 | 6.08 |
| 08/26 | 5,020 | 5,030 | 4,995 | 5,030 | 0% | 14,000 | 612億1510万 | -0.47% | 315.93 | 6.14 |
| 08/25 | 5,010 | 5,030 | 5,010 | 5,030 | -0.2% | 7,000 | 612億1510万 | -0.51% | 315.93 | 6.14 |
| 08/24 | 5,050 | 5,050 | 5,020 | 5,040 | -0.2% | 12,000 | 613億3680万 | -0.34% | 316.56 | 6.15 |
| 08/21 | 5,010 | 5,050 | 5,010 | 5,050 | +0.6% | 6,000 | 614億5850万 | -0.14% | 317.19 | 6.16 |
| 08/20 | 5,050 | 5,050 | 5,020 | 5,020 | -0.59% | 8,000 | 610億9340万 | -0.69% | 315.3 | 6.12 |
| 08/19 | 5,040 | 5,050 | 5,030 | 5,050 | 0% | 4,000 | 614億5850万 | -0.08% | 317.19 | 6.16 |
| 08/18 | 5,050 | 5,050 | 5,050 | 5,050 | +0.2% | 4,000 | 614億5850万 | -0.06% | 317.19 | 6.16 |
| 08/17 | 5,050 | 5,050 | 5,020 | 5,040 | +0.2% | 5,000 | 613億3680万 | -0.24% | 316.56 | 6.15 |
| 08/14 | 5,030 | 5,040 | 5,030 | 5,030 | -0.2% | 3,000 | 612億1510万 | -0.42% | 315.93 | 6.14 |
| 08/13 | 5,020 | 5,040 | 5,010 | 5,040 | +0.4% | 7,000 | 613億3680万 | -0.2% | 316.56 | 6.15 |
| 08/12 | 5,030 | 5,050 | 5,020 | 5,020 | -0.2% | 5,000 | 610億9340万 | -0.61% | 315.3 | 6.12 |
| 08/11 | 5,050 | 5,050 | 5,030 | 5,030 | -0.79% | 9,000 | 612億1510万 | -0.42% | 315.93 | 6.14 |
| 08/10 | 5,080 | 5,090 | 5,070 | 5,070 | -0.39% | 12,000 | 617億190万 | +0.4% | 318.44 | 6.18 |
| 08/06 | 5,090 | 5,090 | 5,090 | 5,090 | +0.39% | 1,000 | 619億4530万 | +0.81% | 319.7 | 6.21 |
| 08/05 | 5,060 | 5,070 | 5,050 | 5,070 | -0.59% | 8,000 | 617億190万 | +0.48% | 318.44 | 6.18 |
| 08/04 | 5,100 | 5,100 | 5,100 | 5,100 | 0% | 2,000 | 620億6700万 | +1.09% | 320.33 | 6.22 |
| 07/31 | 5,090 | 5,100 | 5,090 | 5,100 | +0.39% | 4,000 | 620億6700万 | +1.13% | 320.33 | 6.22 |
| 07/29 | 5,080 | 5,080 | 5,080 | 5,080 | +0.79% | 2,000 | 618億2360万 | +0.81% | 319.07 | 6.2 |
| 07/28 | 5,040 | 5,040 | 5,040 | 5,040 | -0.2% | 1,000 | 613億3680万 | +0.04% | 316.56 | 6.15 |
| 07/27 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 2,000 | 614億5850万 | +0.26% | 317.19 | 6.16 |
| 07/24 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 1,000 | 614億5850万 | +0.3% | 317.19 | 6.16 |
| 07/23 | 5,050 | 5,050 | 5,050 | 5,050 | -0.79% | 3,000 | 614億5850万 | +0.32% | 317.19 | 6.16 |
| 07/22 | 5,090 | 5,090 | 5,090 | 5,090 | +0.2% | 2,000 | 619億4530万 | +1.13% | 319.7 | 6.21 |
| 07/21 | 5,050 | 5,080 | 5,040 | 5,080 | +0.59% | 5,000 | 618億2360万 | +0.99% | 319.07 | 6.2 |
| 07/17 | 5,070 | 5,070 | 5,050 | 5,050 | -0.39% | 4,000 | 614億5850万 | +0.46% | 317.19 | 6.16 |
| 07/16 | 5,060 | 5,070 | 5,060 | 5,070 | +0.2% | 2,000 | 617億190万 | +0.9% | 318.44 | 6.18 |
| 07/15 | 5,050 | 5,060 | 5,030 | 5,060 | +0.4% | 3,000 | 615億8020万 | +0.74% | 317.81 | 6.17 |
| 07/14 | 5,020 | 5,040 | 5,020 | 5,040 | +0.9% | 4,000 | 613億3680万 | +0.38% | 316.56 | 6.15 |
| 07/09 | 5,000 | 5,000 | 4,995 | 4,995 | -0.1% | 5,000 | 607億8915万 | -0.48% | 313.73 | 6.09 |
| 07/08 | 5,000 | 5,000 | 5,000 | 5,000 | -0.4% | 2,000 | 608億5000万 | -0.38% | 314.05 | 6.1 |
| 07/07 | 5,010 | 5,020 | 5,010 | 5,020 | -0.2% | 2,000 | 610億9340万 | +0.02% | 315.3 | 6.12 |
| 07/06 | 5,030 | 5,030 | 5,030 | 5,030 | +0.4% | 1,000 | 612億1510万 | +0.24% | 315.93 | 6.14 |
| 07/03 | 5,010 | 5,010 | 5,010 | 5,010 | -0.2% | 4,000 | 609億7170万 | -0.12% | 314.67 | 6.11 |
| 07/02 | 5,050 | 5,050 | 5,020 | 5,020 | -0.59% | 4,000 | 610億9340万 | +0.08% | 315.3 | 6.12 |
| 07/01 | 5,040 | 5,050 | 5,040 | 5,050 | +0.4% | 5,000 | 614億5850万 | +0.7% | 317.19 | 6.16 |
| 06/30 | 5,030 | 5,030 | 5,030 | 5,030 | +0.4% | 2,000 | 612億1510万 | +0.34% | 315.93 | 6.14 |
| 06/29 | 5,020 | 5,020 | 5,010 | 5,010 | -0.4% | 3,000 | 609億7170万 | -0.04% | 314.67 | 6.11 |
| 06/26 | 5,030 | 5,030 | 5,030 | 5,030 | 0% | 1,000 | 612億1510万 | +0.38% | 315.93 | 6.14 |
| 06/24 | 5,030 | 5,030 | 5,020 | 5,030 | 0% | 4,000 | 612億1510万 | +0.4% | 315.93 | 6.14 |
| 06/23 | 5,050 | 5,050 | 5,030 | 5,030 | -0.4% | 2,000 | 612億1510万 | +0.44% | 315.93 | 6.14 |
| 06/22 | 5,040 | 5,050 | 5,040 | 5,050 | +0.6% | 2,000 | 614億5850万 | +0.84% | 317.19 | 6.16 |
| 06/19 | 5,040 | 5,040 | 5,020 | 5,020 | -0.4% | 2,000 | 610億9340万 | +0.28% | 315.3 | 6.12 |
| 06/18 | 5,040 | 5,040 | 5,040 | 5,040 | +0.6% | 1,000 | 613億3680万 | +0.7% | 316.56 | 6.15 |
| 06/17 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 1,000 | 609億7170万 | +0.14% | 314.67 | 6.11 |
| 06/15 | 5,010 | 5,010 | 5,010 | 5,010 | -0.2% | 1,000 | 609億7170万 | +0.16% | 314.67 | 6.11 |
| 06/12 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 1,000 | 610億9340万 | +0.38% | 315.3 | 6.12 |
| 06/11 | 5,010 | 5,020 | 5,010 | 5,020 | -0.2% | 2,000 | 610億9340万 | +0.4% | 315.3 | 6.12 |
| 06/09 | 5,030 | 5,030 | 5,030 | 5,030 | +0.4% | 1,000 | 612億1510万 | +0.6% | 315.93 | 6.14 |
| 06/05 | 4,995 | 5,010 | 4,995 | 5,010 | +0.2% | 3,000 | 609億7170万 | +0.22% | 314.67 | 6.11 |
| 06/04 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 1,000 | 608億5000万 | +0.02% | 314.05 | 6.1 |
| 06/03 | 5,000 | 5,000 | 5,000 | 5,000 | -0.2% | 1,000 | 608億5000万 | +0.02% | 314.05 | 6.1 |
| 06/02 | 5,010 | 5,010 | 5,010 | 5,010 | +0.3% | 2,000 | 609億7170万 | +0.22% | 314.67 | 6.11 |
| 06/01 | 4,995 | 4,995 | 4,995 | 4,995 | -0.1% | 1,000 | 607億8915万 | -0.08% | 313.73 | 6.09 |
| 05/29 | 5,000 | 5,000 | 5,000 | 5,000 | +0.1% | 3,000 | 608億5000万 | 0% | 314.05 | 6.1 |
| 05/27 | 5,000 | 5,000 | 4,995 | 4,995 | 0% | 3,000 | 607億8915万 | -0.1% | 313.74 | 6.09 |
| 05/26 | 4,995 | 4,995 | 4,995 | 4,995 | +0.1% | 1,000 | 607億8915万 | -0.1% | 313.74 | 6.09 |
| 05/25 | 4,990 | 4,990 | 4,990 | 4,990 | -0.2% | 1,000 | 607億2830万 | -0.22% | 313.42 | 6.09 |
| 05/22 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 2,000 | 608億5000万 | -0.04% | 314.05 | 6.1 |
| 05/21 | 4,995 | 5,000 | 4,990 | 5,000 | 0% | 3,000 | 608億5000万 | -0.02% | 314.05 | 6.1 |
| 05/20 | 5,010 | 5,010 | 5,000 | 5,000 | +0.1% | 2,000 | 608億5000万 | -0.02% | 314.05 | 6.1 |
| 05/19 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 4,000 | 607億8915万 | -0.12% | 313.74 | 6.09 |
| 05/18 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 1,000 | 607億8915万 | -0.14% | 313.74 | 6.09 |
| 05/15 | 5,020 | 5,020 | 4,995 | 4,995 | -0.1% | 5,000 | 607億8915万 | -0.14% | 313.74 | 6.09 |
| 05/14 | 5,000 | 5,000 | 5,000 | 5,000 | -0.4% | 2,000 | 608億5000万 | -0.06% | 314.05 | 6.1 |
| 05/13 | 5,020 | 5,020 | 5,020 | 5,020 | +0.5% | 1,000 | 610億9340万 | +0.36% | 315.31 | 6.12 |
| 05/12 | 5,020 | 5,020 | 4,995 | 4,995 | -0.1% | 4,000 | 607億8915万 | -0.1% | 313.74 | 6.09 |
| 05/11 | 5,000 | 5,000 | 5,000 | 5,000 | +0.2% | 1,000 | 608億5000万 | +0.02% | 314.05 | 6.1 |
| 05/01 | 4,990 | 4,990 | 4,990 | 4,990 | -0.1% | 1,000 | 607億2830万 | -0.14% | 313.42 | 6.09 |
| 04/30 | 4,990 | 4,995 | 4,990 | 4,995 | +0.2% | 3,000 | 607億8915万 | -0.02% | 313.74 | 6.09 |
| 04/28 | 4,990 | 4,990 | 4,985 | 4,985 | -0.2% | 3,000 | 606億6745万 | -0.2% | 313.11 | 6.08 |
| 04/27 | 4,995 | 5,010 | 4,995 | 4,995 | -0.1% | 4,000 | 607億8915万 | +0.02% | 313.74 | 6.09 |
| 04/24 | 5,000 | 5,000 | 5,000 | 5,000 | -0.4% | 1,000 | 608億5000万 | +0.14% | 314.05 | 6.1 |
| 04/23 | 4,995 | 5,020 | 4,995 | 5,020 | +0.5% | 4,000 | 610億9340万 | +0.52% | 315.31 | 6.12 |
| 04/22 | 5,000 | 5,000 | 4,995 | 4,995 | -0.1% | 4,000 | 607億8915万 | +0.04% | 313.74 | 6.09 |
| 04/21 | 5,020 | 5,020 | 5,000 | 5,000 | -0.4% | 4,000 | 608億5000万 | +0.14% | 314.05 | 6.1 |
