株価チャート
2015/06/08～2015/10/30
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 |
| 10/30 | 2,538 | 2,583 | 2,445 | 2,453 | -3.35% | 316,400 | 885億3426万 | +3.76% | 9.07 | 1.25 |
| 10/29 | 2,451 | 2,549 | 2,451 | 2,538 | +3.89% | 243,200 | 916億210万 | +7.86% | 9.38 | 1.29 |
| 10/28 | 2,536 | 2,538 | 2,432 | 2,443 | -4.23% | 370,000 | 881億7334万 | +4.27% | 9.03 | 1.24 |
| 10/27 | 2,537 | 2,582 | 2,530 | 2,551 | +1.39% | 698,100 | 920億7130万 | +9.16% | 9.43 | 1.3 |
| 10/26 | 2,475 | 2,529 | 2,472 | 2,516 | +1.66% | 284,100 | 908億807万 | +8.22% | 9.3 | 1.28 |
| 10/23 | 2,509 | 2,515 | 2,456 | 2,475 | +0.61% | 217,400 | 893億2829万 | +6.91% | 9.15 | 1.26 |
| 10/22 | 2,442 | 2,469 | 2,421 | 2,460 | -0.2% | 164,300 | 887億8691万 | +6.45% | 9.1 | 1.25 |
| 10/21 | 2,396 | 2,468 | 2,377 | 2,465 | +1.9% | 233,200 | 889億6737万 | +6.62% | 9.11 | 1.25 |
| 10/20 | 2,429 | 2,436 | 2,356 | 2,419 | +0.42% | 151,900 | 873億713万 | +4.63% | 8.94 | 1.23 |
| 10/19 | 2,396 | 2,458 | 2,383 | 2,409 | +0.37% | 245,700 | 869億4620万 | +4.15% | 8.91 | 1.22 |
| 10/16 | 2,462 | 2,487 | 2,388 | 2,400 | -3.5% | 339,000 | 866億2137万 | +3.76% | 8.87 | 1.22 |
| 10/15 | 2,415 | 2,510 | 2,404 | 2,487 | +2.51% | 285,500 | 897億6140万 | +7.29% | 9.2 | 1.26 |
| 10/14 | 2,420 | 2,455 | 2,406 | 2,426 | -0.29% | 277,600 | 875億5977万 | +3.54% | 8.97 | 1.23 |
| 10/13 | 2,444 | 2,479 | 2,410 | 2,433 | +0.29% | 273,200 | 878億1242万 | +2.57% | 9 | 1.24 |
| 10/09 | 2,392 | 2,432 | 2,354 | 2,426 | +1.63% | 194,100 | 875億5977万 | +1.04% | 8.97 | 1.23 |
| 10/08 | 2,303 | 2,398 | 2,303 | 2,387 | +3.15% | 288,600 | 861億5217万 | -1.81% | 8.83 | 1.21 |
| 10/07 | 2,296 | 2,320 | 2,282 | 2,314 | +1.4% | 200,800 | 835億1744万 | -6.09% | 8.56 | 1.18 |
| 10/06 | 2,276 | 2,311 | 2,190 | 2,282 | +1.24% | 301,300 | 823億6249万 | -8.72% | 8.44 | 1.16 |
| 10/05 | 2,230 | 2,300 | 2,230 | 2,254 | +3.16% | 243,100 | 813億5191万 | -11.05% | 8.33 | 1.14 |
| 10/02 | 2,160 | 2,190 | 2,130 | 2,185 | +0.14% | 277,400 | 788億6154万 | -14.88% | 8.08 | 1.11 |
| 10/01 | 2,154 | 2,220 | 2,153 | 2,182 | +1.77% | 396,700 | 787億5326万 | -16.11% | 8.07 | 1.11 |
| 09/30 | 2,115 | 2,172 | 2,096 | 2,144 | +2.05% | 297,000 | 773億8176万 | -18.54% | 7.93 | 1.09 |
| 09/29 | 2,145 | 2,147 | 2,082 | 2,101 | -4.15% | 274,100 | 758億2979万 | -21.43% | 7.77 | 1.07 |
| 09/28 | 2,170 | 2,205 | 2,147 | 2,192 | +1.2% | 195,000 | 791億1419万 | -19.5% | 8.11 | 1.11 |
| 09/25 | 2,121 | 2,181 | 2,094 | 2,166 | +0.32% | 386,000 | 781億7579万 | -21.83% | 8.01 | 1.1 |
| 09/24 | 2,238 | 2,250 | 2,159 | 2,159 | -5.6% | 385,700 | 779億2314万 | -23.44% | 7.98 | 1.1 |
| 09/18 | 2,280 | 2,294 | 2,232 | 2,287 | -1.12% | 236,100 | 825億4295万 | -20.23% | 8.46 | 1.16 |
| 09/17 | 2,275 | 2,336 | 2,275 | 2,313 | +3.63% | 280,300 | 834億8135万 | -20.43% | 8.55 | 1.17 |
| 09/16 | 2,281 | 2,298 | 2,211 | 2,232 | -1.67% | 619,800 | 805億5788万 | -24.26% | 8.25 | 1.13 |
| 09/15 | 2,371 | 2,384 | 2,268 | 2,270 | -4.9% | 475,600 | 819億2938万 | -24.08% | 8.39 | 1.15 |
| 09/14 | 2,466 | 2,476 | 2,381 | 2,387 | -3.75% | 253,500 | 861億5217万 | -21.2% | 8.83 | 1.21 |
| 09/11 | 2,498 | 2,510 | 2,466 | 2,480 | +0.61% | 404,500 | 895億875万 | -18.98% | 9.17 | 1.26 |
| 09/10 | 2,403 | 2,475 | 2,363 | 2,465 | +0.49% | 496,300 | 889億6737万 | -20.1% | 9.11 | 1.25 |
| 09/09 | 2,460 | 2,490 | 2,396 | 2,453 | +1.78% | 709,000 | 885億3426万 | -21.05% | 9.07 | 1.25 |
| 09/08 | 2,498 | 2,512 | 2,342 | 2,410 | -4.21% | 920,100 | 869億8230万 | -23% | 8.91 | 1.22 |
| 09/07 | 2,825 | 2,882 | 2,469 | 2,516 | -19.23% | 1,134,900 | 908億807万 | -20.23% | 9.3 | 1.28 |
| 09/04 | 3,205 | 3,215 | 3,050 | 3,115 | -1.27% | 311,300 | 1124億2733万 | -1.8% | 11.52 | 1.58 |
| 09/03 | 3,195 | 3,240 | 3,155 | 3,155 | +0.48% | 281,900 | 1138億7102万 | -0.41% | 11.67 | 1.6 |
| 09/02 | 3,090 | 3,215 | 3,065 | 3,140 | -1.26% | 249,500 | 1133億2963万 | -0.6% | 11.61 | 1.59 |
| 09/01 | 3,195 | 3,295 | 3,170 | 3,180 | -0.93% | 259,000 | 1147億7332万 | +0.98% | 11.76 | 1.61 |
| 08/31 | 3,210 | 3,250 | 3,125 | 3,210 | -0.62% | 254,300 | 1158億5609万 | +2.29% | 11.87 | 1.63 |
| 08/28 | 3,170 | 3,300 | 3,165 | 3,230 | +3.53% | 397,900 | 1165億7793万 | +3.33% | 11.94 | 1.64 |
| 08/27 | 3,110 | 3,150 | 3,085 | 3,120 | +0.97% | 220,700 | 1126億779万 | +0.26% | 11.54 | 1.58 |
| 08/26 | 3,055 | 3,120 | 3,010 | 3,090 | +1.98% | 249,800 | 1115億2502万 | -0.55% | 11.43 | 1.57 |
| 08/25 | 2,820 | 3,115 | 2,784 | 3,030 | +2.54% | 562,300 | 1093億5949万 | -2.38% | 11.2 | 1.54 |
| 08/24 | 3,030 | 3,145 | 2,954 | 2,955 | -7.22% | 372,300 | 1066億5257万 | -4.8% | 10.93 | 1.5 |
| 08/21 | 3,200 | 3,290 | 3,150 | 3,185 | -4.35% | 309,000 | 1149億5378万 | +2.54% | 11.78 | 1.62 |
| 08/20 | 3,390 | 3,395 | 3,330 | 3,330 | -2.2% | 160,300 | 1201億8716万 | +7.45% | 12.31 | 1.69 |
| 08/19 | 3,390 | 3,460 | 3,365 | 3,405 | +0.59% | 363,200 | 1228億9408万 | +10.3% | 12.59 | 1.73 |
| 08/18 | 3,350 | 3,385 | 3,340 | 3,385 | +1.5% | 185,600 | 1221億7223万 | +10.19% | 12.52 | 1.72 |
| 08/17 | 3,300 | 3,360 | 3,295 | 3,335 | +1.37% | 223,700 | 1203億6762万 | +9.27% | 12.33 | 1.69 |
| 08/14 | 3,315 | 3,315 | 3,255 | 3,290 | -0.3% | 164,800 | 1187億4347万 | +8.4% | 12.17 | 1.67 |
| 08/13 | 3,320 | 3,340 | 3,255 | 3,300 | -0.15% | 271,900 | 1191億439万 | +9.24% | 12.2 | 1.68 |
| 08/12 | 3,265 | 3,320 | 3,250 | 3,305 | +1.23% | 421,400 | 1192億8485万 | +9.87% | 12.22 | 1.68 |
| 08/11 | 3,205 | 3,280 | 3,200 | 3,265 | +2.83% | 385,500 | 1178億4116万 | +8.91% | 12.07 | 1.66 |
| 08/10 | 3,140 | 3,200 | 3,095 | 3,175 | +3.42% | 389,000 | 1145億9286万 | +6.19% | 11.74 | 1.61 |
| 08/07 | 3,055 | 3,135 | 3,050 | 3,070 | +1.15% | 433,900 | 1108億317万 | +2.74% | 11.35 | 1.56 |
| 08/06 | 3,030 | 3,050 | 2,983 | 3,035 | +0.66% | 215,600 | 1095億3995万 | +1.44% | 11.22 | 1.54 |
| 08/05 | 2,991 | 3,030 | 2,955 | 3,015 | +0.33% | 222,300 | 1088億1810万 | +0.6% | 11.15 | 1.53 |
| 08/04 | 2,997 | 3,015 | 2,952 | 3,005 | +1.01% | 179,900 | 1084億5718万 | +0.17% | 11.11 | 1.53 |
| 08/03 | 3,020 | 3,020 | 2,940 | 2,975 | -1.16% | 111,900 | 1073億7441万 | -1% | 11 | 1.51 |
| 07/31 | 2,950 | 3,015 | 2,945 | 3,010 | +2.24% | 192,000 | 1086億3764万 | -0.1% | 11.35 | 1.56 |
| 07/30 | 2,862 | 2,953 | 2,860 | 2,944 | +2.22% | 185,900 | 1062億5555万 | -2.42% | 11.1 | 1.52 |
| 07/29 | 2,900 | 2,915 | 2,851 | 2,880 | -0.89% | 166,500 | 1039億4565万 | -4.86% | 10.86 | 1.49 |
| 07/28 | 2,872 | 2,922 | 2,862 | 2,906 | -0.07% | 135,000 | 1048億8405万 | -4.41% | 10.96 | 1.51 |
| 07/27 | 2,890 | 2,935 | 2,867 | 2,908 | +0.55% | 163,200 | 1049億5623万 | -4.75% | 10.97 | 1.51 |
| 07/24 | 2,970 | 2,979 | 2,890 | 2,892 | -3.05% | 350,300 | 1043億7876万 | -5.64% | 10.91 | 1.5 |
| 07/23 | 3,025 | 3,030 | 2,976 | 2,983 | -1.39% | 121,600 | 1076億6315万 | -3.02% | 11.25 | 1.54 |
| 07/22 | 3,015 | 3,040 | 3,000 | 3,025 | 0% | 82,800 | 1091億7902万 | -1.94% | 11.41 | 1.57 |
| 07/21 | 3,040 | 3,040 | 2,996 | 3,025 | +0.5% | 92,300 | 1091億7902万 | -2.23% | 11.41 | 1.57 |
| 07/17 | 3,005 | 3,015 | 2,989 | 3,010 | +0.33% | 109,900 | 1086億3764万 | -2.93% | 11.35 | 1.56 |
| 07/16 | 3,045 | 3,045 | 2,965 | 3,000 | -1.15% | 190,300 | 1082億7672万 | -3.54% | 11.31 | 1.55 |
| 07/15 | 3,030 | 3,055 | 3,010 | 3,035 | +0.66% | 108,100 | 1095億3995万 | -2.69% | 11.44 | 1.57 |
| 07/14 | 2,940 | 3,040 | 2,934 | 3,015 | +4.33% | 268,900 | 1088億1810万 | -3.55% | 11.37 | 1.56 |
| 07/13 | 2,916 | 2,928 | 2,886 | 2,890 | -0.89% | 285,200 | 1043億657万 | -7.93% | 10.9 | 1.5 |
| 07/10 | 2,964 | 2,970 | 2,900 | 2,916 | -0.75% | 249,700 | 1052億4497万 | -7.81% | 11 | 1.51 |
| 07/09 | 2,942 | 2,950 | 2,820 | 2,938 | -1.41% | 332,900 | 1060億3900万 | -7.96% | 11.08 | 1.52 |
| 07/08 | 3,060 | 3,065 | 2,967 | 2,980 | -2.77% | 313,600 | 1075億5487万 | -7.37% | 11.24 | 1.54 |
| 07/07 | 3,080 | 3,105 | 3,055 | 3,065 | +0.16% | 180,000 | 1106億2271万 | -5.34% | 11.56 | 1.59 |
| 07/06 | 3,070 | 3,105 | 3,040 | 3,060 | -2.24% | 183,900 | 1104億4225万 | -6.05% | 11.54 | 1.58 |
| 07/03 | 3,155 | 3,155 | 3,110 | 3,130 | -0.95% | 99,000 | 1129億6871万 | -4.43% | 11.8 | 1.62 |
| 07/02 | 3,170 | 3,185 | 3,140 | 3,160 | +0.32% | 132,400 | 1140億5148万 | -3.98% | 11.92 | 1.64 |
| 07/01 | 3,120 | 3,155 | 3,115 | 3,150 | +1.45% | 108,700 | 1136億9055万 | -4.69% | 11.88 | 1.63 |
| 06/30 | 3,125 | 3,140 | 3,080 | 3,105 | -0.48% | 169,900 | 1120億6640万 | -6.42% | 11.71 | 1.61 |
| 06/29 | 3,100 | 3,140 | 3,095 | 3,120 | -1.73% | 134,200 | 1126億779万 | -6.45% | 11.77 | 1.62 |
| 06/26 | 3,145 | 3,185 | 3,100 | 3,175 | +1.93% | 282,900 | 1145億9286万 | -5.2% | 11.97 | 1.64 |
| 06/25 | 3,175 | 3,180 | 3,010 | 3,115 | -2.5% | 595,000 | 1124億2733万 | -7.35% | 11.75 | 1.61 |
| 06/24 | 3,215 | 3,220 | 3,180 | 3,195 | -0.31% | 224,000 | 1153億1470万 | -5.31% | 12.05 | 1.65 |
| 06/23 | 3,245 | 3,250 | 3,185 | 3,205 | -0.93% | 187,900 | 1156億7563万 | -5.35% | 12.09 | 1.66 |
| 06/22 | 3,180 | 3,235 | 3,180 | 3,235 | +1.41% | 144,900 | 1167億5839万 | -4.71% | 12.2 | 1.68 |
| 06/19 | 3,175 | 3,190 | 3,155 | 3,190 | +0.63% | 166,100 | 1151億3424万 | -6.2% | 12.03 | 1.65 |
| 06/18 | 3,220 | 3,220 | 3,160 | 3,170 | -1.25% | 138,900 | 1144億1240万 | -6.96% | 11.95 | 1.64 |
| 06/17 | 3,265 | 3,265 | 3,195 | 3,210 | -1.38% | 127,400 | 1158億5609万 | -6.14% | 12.1 | 1.66 |
| 06/16 | 3,180 | 3,270 | 3,170 | 3,255 | +1.4% | 323,000 | 1174億8024万 | -5.1% | 12.27 | 1.69 |
| 06/15 | 3,220 | 3,235 | 3,190 | 3,210 | -0.47% | 183,400 | 1158億5609万 | -6.82% | 12.1 | 1.66 |
| 06/12 | 3,220 | 3,280 | 3,210 | 3,225 | +0.16% | 284,700 | 1163億9747万 | -6.79% | 12.16 | 1.67 |
| 06/11 | 3,205 | 3,220 | 3,155 | 3,220 | +0.47% | 478,700 | 1162億1701万 | -7.31% | 12.14 | 1.67 |
| 06/10 | 3,320 | 3,330 | 3,200 | 3,205 | -4.61% | 836,300 | 1156億7563万 | -8.03% | 12.09 | 1.66 |
| 06/09 | 3,455 | 3,470 | 3,350 | 3,360 | -3.31% | 457,400 | 1212億6992万 | -3.92% | 12.67 | 1.74 |
| 06/08 | 3,445 | 3,585 | 3,430 | 3,475 | -4.92% | 661,100 | 1254億2053万 | -0.8% | 13.1 | 1.8 |
