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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2015 |
| 09/30 | 1,555 | 1,590 | 1,525 | 1,538 | -0.97% | 50,800 | 821億9792万 | +1.42% | 20.36 | 1.33 |
| 09/29 | 1,515 | 1,563 | 1,503 | 1,553 | +1.14% | 51,800 | 829億9985万 | +2.27% | 20.55 | 1.35 |
| 09/28 | 1,575 | 1,575 | 1,515 | 1,535 | -3.91% | 58,800 | 820億6427万 | +0.85% | 20.32 | 1.33 |
| 09/25 | 1,545 | 1,598 | 1,545 | 1,598 | +3.73% | 58,000 | 854億565万 | +4.69% | 21.15 | 1.39 |
| 09/24 | 1,563 | 1,578 | 1,538 | 1,540 | -3.14% | 67,400 | 823億3158万 | +0.79% | 20.39 | 1.34 |
| 09/18 | 1,575 | 1,590 | 1,553 | 1,590 | +0.95% | 73,000 | 850億468万 | +3.79% | 21.05 | 1.38 |
| 09/17 | 1,558 | 1,575 | 1,538 | 1,575 | +0.96% | 43,200 | 842億275万 | +2.74% | 20.85 | 1.37 |
| 09/16 | 1,560 | 1,560 | 1,530 | 1,560 | +1.46% | 41,000 | 834億82万 | +1.69% | 20.65 | 1.35 |
| 09/15 | 1,558 | 1,595 | 1,535 | 1,538 | -0.32% | 44,600 | 821億9792万 | +0.23% | 20.36 | 1.33 |
| 09/14 | 1,500 | 1,558 | 1,500 | 1,543 | +0.82% | 37,800 | 824億6523万 | +0.29% | 20.42 | 1.34 |
| 09/11 | 1,468 | 1,540 | 1,468 | 1,530 | +1.83% | 76,200 | 817億9696万 | -0.78% | 20.26 | 1.33 |
| 09/10 | 1,503 | 1,533 | 1,488 | 1,503 | -2.91% | 56,200 | 803億2675万 | -3.13% | 19.89 | 1.3 |
| 09/09 | 1,490 | 1,553 | 1,490 | 1,548 | +6.28% | 72,200 | 827億3254万 | -0.86% | 20.49 | 1.34 |
| 09/08 | 1,545 | 1,553 | 1,455 | 1,456 | -4.37% | 63,800 | 778億4076万 | -7.2% | 19.28 | 1.26 |
| 09/07 | 1,500 | 1,540 | 1,477 | 1,523 | -0.33% | 64,800 | 813億9599万 | -3.7% | 20.16 | 1.32 |
| 09/04 | 1,525 | 1,543 | 1,500 | 1,528 | +1.94% | 123,200 | 816億6330万 | -3.99% | 20.22 | 1.33 |
| 09/03 | 1,485 | 1,533 | 1,485 | 1,499 | +2.64% | 95,400 | 801億1290万 | -6.4% | 19.84 | 1.3 |
| 09/02 | 1,427 | 1,494 | 1,427 | 1,460 | -1.12% | 59,400 | 780億5461万 | -9.43% | 19.33 | 1.27 |
| 09/01 | 1,540 | 1,543 | 1,477 | 1,477 | -4.43% | 85,400 | 789億3674万 | -8.97% | 19.55 | 1.28 |
| 08/31 | 1,540 | 1,548 | 1,508 | 1,545 | +0.32% | 52,800 | 825億9889万 | -5.33% | 20.45 | 1.34 |
| 08/28 | 1,540 | 1,543 | 1,503 | 1,540 | +4.16% | 85,000 | 823億3158万 | -6.04% | 20.39 | 1.34 |
| 08/27 | 1,450 | 1,495 | 1,450 | 1,479 | +3.43% | 90,400 | 790億4366万 | -10.29% | 19.57 | 1.28 |
| 08/26 | 1,391 | 1,437 | 1,389 | 1,430 | +3.4% | 124,200 | 764億2402万 | -13.94% | 18.93 | 1.24 |
| 08/25 | 1,367 | 1,464 | 1,332 | 1,383 | -4.49% | 141,800 | 739億1130万 | -17.46% | 18.3 | 1.2 |
| 08/24 | 1,525 | 1,548 | 1,448 | 1,448 | -8.1% | 118,400 | 773億8634万 | -14.5% | 19.16 | 1.26 |
| 08/21 | 1,595 | 1,625 | 1,575 | 1,575 | -4.11% | 67,800 | 842億275万 | -7.62% | 20.85 | 1.37 |
| 08/20 | 1,635 | 1,665 | 1,635 | 1,643 | -0.45% | 87,400 | 878億1144万 | -4.12% | 21.75 | 1.43 |
| 08/19 | 1,640 | 1,668 | 1,613 | 1,650 | +0.46% | 92,800 | 882億1240万 | -3.96% | 21.85 | 1.43 |
| 08/18 | 1,645 | 1,665 | 1,630 | 1,643 | +0.61% | 87,000 | 878億1144万 | -4.67% | 21.75 | 1.43 |
| 08/17 | 1,643 | 1,648 | 1,620 | 1,633 | +0.46% | 84,600 | 872億7682万 | -5.47% | 21.61 | 1.42 |
| 08/14 | 1,600 | 1,648 | 1,595 | 1,625 | +1.56% | 129,000 | 868億7585万 | -5.96% | 21.51 | 1.41 |
| 08/13 | 1,550 | 1,608 | 1,540 | 1,600 | +2.24% | 146,200 | 855億3930万 | -7.62% | 21.18 | 1.39 |
| 08/12 | 1,615 | 1,620 | 1,555 | 1,565 | -4.57% | 129,400 | 836億6813万 | -9.9% | 20.72 | 1.36 |
| 08/11 | 1,648 | 1,673 | 1,625 | 1,640 | +0.15% | 115,800 | 876億7778万 | -6.12% | 21.71 | 1.42 |
| 08/10 | 1,615 | 1,673 | 1,533 | 1,638 | -6.43% | 235,800 | 875億4413万 | -6.54% | 21.68 | 1.42 |
| 08/07 | 1,738 | 1,768 | 1,720 | 1,750 | -0.85% | 95,400 | 935億5861万 | -0.4% | 23.17 | 1.52 |
| 08/06 | 1,730 | 1,795 | 1,725 | 1,765 | +1.88% | 80,800 | 943億6054万 | +0.28% | 23.37 | 1.53 |
| 08/05 | 1,740 | 1,758 | 1,695 | 1,733 | -1.14% | 82,800 | 926億2302万 | -1.56% | 22.94 | 1.5 |
| 08/04 | 1,768 | 1,768 | 1,740 | 1,753 | -1.54% | 71,600 | 936億9227万 | -0.48% | 23.2 | 1.52 |
| 08/03 | 1,783 | 1,785 | 1,763 | 1,780 | -0.28% | 55,600 | 951億6247万 | +1.31% | 23.57 | 1.54 |
| 07/31 | 1,768 | 1,785 | 1,745 | 1,785 | +1.71% | 104,200 | 954億2978万 | +1.65% | 23.63 | 1.55 |
| 07/30 | 1,740 | 1,755 | 1,730 | 1,755 | +1.3% | 128,400 | 938億2592万 | +0.11% | 23.24 | 1.52 |
| 07/29 | 1,735 | 1,743 | 1,713 | 1,733 | +0.73% | 39,000 | 926億2302万 | -1.11% | 22.94 | 1.5 |
| 07/28 | 1,675 | 1,738 | 1,673 | 1,720 | +0.88% | 77,800 | 919億5475万 | -1.83% | 22.77 | 1.49 |
| 07/27 | 1,773 | 1,773 | 1,695 | 1,705 | -4.08% | 120,400 | 911億5282万 | -2.68% | 22.57 | 1.48 |
| 07/24 | 1,783 | 1,783 | 1,765 | 1,778 | -0.97% | 41,200 | 950億2882万 | +1.57% | 23.53 | 1.54 |
| 07/23 | 1,785 | 1,800 | 1,760 | 1,795 | +0.56% | 49,600 | 959億6440万 | +2.81% | 23.76 | 1.56 |
| 07/22 | 1,815 | 1,815 | 1,765 | 1,785 | -2.06% | 75,000 | 954億2978万 | +2.65% | 23.63 | 1.55 |
| 07/21 | 1,775 | 1,825 | 1,765 | 1,823 | +3.85% | 95,400 | 974億3461万 | +5.23% | 24.13 | 1.58 |
| 07/17 | 1,780 | 1,780 | 1,745 | 1,755 | -1.13% | 51,400 | 938億2592万 | +1.8% | 23.24 | 1.52 |
| 07/16 | 1,773 | 1,775 | 1,743 | 1,775 | +0.85% | 74,200 | 948億9516万 | +3.26% | 23.5 | 1.54 |
| 07/15 | 1,800 | 1,800 | 1,745 | 1,760 | -1.54% | 83,800 | 940億9323万 | +2.68% | 23.3 | 1.53 |
| 07/14 | 1,793 | 1,795 | 1,758 | 1,788 | +2.73% | 126,000 | 955億6344万 | +4.59% | 23.67 | 1.55 |
| 07/13 | 1,668 | 1,740 | 1,640 | 1,740 | +5.14% | 128,200 | 930億2399万 | +2.17% | 23.04 | 1.51 |
| 07/10 | 1,705 | 1,713 | 1,650 | 1,655 | -3.92% | 139,400 | 884億7971万 | -2.65% | 21.91 | 1.44 |
| 07/09 | 1,675 | 1,728 | 1,610 | 1,723 | -0.86% | 116,800 | 920億8840万 | +1.26% | 22.8 | 1.5 |
| 07/08 | 1,818 | 1,825 | 1,735 | 1,738 | -4.27% | 100,200 | 928億9033万 | +2.27% | 23 | 1.51 |
| 07/07 | 1,780 | 1,823 | 1,770 | 1,815 | +3.57% | 86,600 | 970億3364万 | +7.14% | 24.03 | 1.58 |
| 07/06 | 1,798 | 1,798 | 1,740 | 1,753 | -1.13% | 82,000 | 936億9227万 | +4.01% | 23.2 | 1.52 |
| 07/03 | 1,790 | 1,810 | 1,770 | 1,773 | -1.94% | 117,200 | 947億6151万 | +5.69% | 23.47 | 1.54 |
| 07/02 | 1,825 | 1,845 | 1,800 | 1,808 | +1.12% | 130,400 | 966億3268万 | +8.43% | 23.93 | 1.57 |
| 07/01 | 1,750 | 1,825 | 1,735 | 1,788 | +3.03% | 243,200 | 955億6344万 | +8.01% | 23.67 | 1.55 |
| 06/30 | 1,678 | 1,740 | 1,678 | 1,735 | +3.74% | 93,600 | 927億5668万 | +5.54% | 22.96 | 1.5 |
| 06/29 | 1,693 | 1,708 | 1,673 | 1,673 | -3.74% | 125,000 | 894億1530万 | +2.48% | 22.13 | 1.45 |
| 06/26 | 1,713 | 1,745 | 1,708 | 1,738 | +1.31% | 99,400 | 928億9033万 | +6.99% | 22.99 | 1.51 |
| 06/25 | 1,730 | 1,740 | 1,710 | 1,715 | -1.01% | 91,400 | 916億8744万 | +6.32% | 22.69 | 1.49 |
| 06/24 | 1,730 | 1,735 | 1,708 | 1,733 | +0.14% | 88,000 | 926億2302万 | +8.08% | 22.92 | 1.5 |
| 06/23 | 1,735 | 1,735 | 1,708 | 1,730 | +0.87% | 78,600 | 924億8937万 | +8.6% | 22.89 | 1.5 |
| 06/22 | 1,690 | 1,715 | 1,688 | 1,715 | +2.54% | 91,800 | 916億8744万 | +8.27% | 22.69 | 1.49 |
| 06/19 | 1,668 | 1,690 | 1,658 | 1,673 | +0.45% | 83,000 | 894億1530万 | +6.19% | 22.13 | 1.45 |
| 06/18 | 1,625 | 1,670 | 1,625 | 1,665 | +2.78% | 86,800 | 890億1433万 | +6.19% | 22.03 | 1.44 |
| 06/17 | 1,613 | 1,625 | 1,603 | 1,620 | +0.31% | 79,200 | 866億854万 | +3.85% | 21.43 | 1.41 |
| 06/16 | 1,620 | 1,630 | 1,610 | 1,615 | -0.92% | 60,000 | 863億4123万 | +3.93% | 21.37 | 1.4 |
| 06/15 | 1,615 | 1,640 | 1,610 | 1,630 | 0% | 40,400 | 871億4316万 | +5.43% | 21.57 | 1.41 |
| 06/12 | 1,650 | 1,650 | 1,615 | 1,630 | -0.31% | 105,000 | 871億4316万 | +6.05% | 21.57 | 1.41 |
| 06/11 | 1,653 | 1,653 | 1,615 | 1,635 | -0.91% | 82,800 | 874億1047万 | +7.14% | 21.63 | 1.42 |
| 06/10 | 1,595 | 1,660 | 1,585 | 1,650 | +1.54% | 123,200 | 882億1240万 | +8.91% | 21.83 | 1.43 |
| 06/09 | 1,650 | 1,653 | 1,620 | 1,625 | -2.55% | 121,800 | 868億7585万 | +7.97% | 21.5 | 1.41 |
| 06/08 | 1,688 | 1,703 | 1,648 | 1,668 | -1.19% | 95,200 | 891億4799万 | +11.39% | 22.06 | 1.45 |
| 06/05 | 1,670 | 1,698 | 1,645 | 1,688 | +1.66% | 169,800 | 902億1723万 | +13.48% | 22.33 | 1.46 |
| 06/04 | 1,635 | 1,665 | 1,635 | 1,660 | +2.31% | 158,600 | 887億4702万 | +12.54% | 21.96 | 1.44 |
| 06/03 | 1,598 | 1,640 | 1,588 | 1,623 | +1.72% | 174,400 | 867億4220万 | +10.83% | 21.47 | 1.41 |
| 06/02 | 1,553 | 1,600 | 1,548 | 1,595 | +3.24% | 136,600 | 852億7199万 | +9.55% | 21.1 | 1.38 |
| 06/01 | 1,515 | 1,560 | 1,508 | 1,545 | +1.98% | 206,200 | 825億9889万 | +6.7% | 20.44 | 1.34 |
| 05/29 | 1,503 | 1,520 | 1,500 | 1,515 | -0.66% | 115,000 | 809億9502万 | +5.06% | 20.04 | 1.31 |
| 05/28 | 1,495 | 1,530 | 1,482 | 1,525 | +2.28% | 200,200 | 815億2965万 | +6.05% | 20.18 | 1.32 |
| 05/27 | 1,449 | 1,495 | 1,445 | 1,491 | +2.9% | 140,000 | 797億1194万 | +4.05% | 19.73 | 1.29 |
| 05/26 | 1,458 | 1,458 | 1,445 | 1,449 | -0.62% | 36,000 | 774億6653万 | +1.26% | 19.17 | 1.26 |
| 05/25 | 1,470 | 1,470 | 1,443 | 1,458 | -0.27% | 106,200 | 779億4769万 | +2.1% | 19.29 | 1.26 |
| 05/22 | 1,472 | 1,472 | 1,451 | 1,462 | -1.28% | 80,200 | 781億6154万 | +2.74% | 19.34 | 1.27 |
| 05/21 | 1,482 | 1,489 | 1,468 | 1,481 | -0.57% | 76,400 | 791億7731万 | +4.52% | 19.59 | 1.28 |
| 05/20 | 1,493 | 1,505 | 1,483 | 1,490 | +0.07% | 105,400 | 796億3174万 | +5.71% | 19.71 | 1.29 |
| 05/19 | 1,510 | 1,513 | 1,484 | 1,489 | -0.67% | 97,800 | 795億7828万 | +6.32% | 19.69 | 1.29 |
| 05/18 | 1,495 | 1,513 | 1,491 | 1,499 | +1.08% | 104,800 | 801億1290万 | +7.81% | 19.83 | 1.3 |
| 05/15 | 1,498 | 1,510 | 1,477 | 1,483 | +0.37% | 108,200 | 792億5751万 | +7.43% | 19.61 | 1.29 |
| 05/14 | 1,478 | 1,513 | 1,471 | 1,477 | +0.41% | 139,800 | 789億6347万 | +7.81% | 19.54 | 1.28 |
| 05/13 | 1,428 | 1,475 | 1,417 | 1,471 | +3.37% | 161,800 | 786億4269万 | +8.16% | 19.46 | 1.28 |
| 05/12 | 1,410 | 1,423 | 1,396 | 1,423 | +2.08% | 63,400 | 760億7651万 | +5.25% | 18.83 | 1.23 |
| 05/11 | 1,404 | 1,404 | 1,383 | 1,394 | +1.83% | 85,800 | 745億2612万 | +3.8% | 18.44 | 1.21 |
| 05/08 | 1,366 | 1,372 | 1,360 | 1,369 | +1.26% | 65,200 | 731億8956万 | +2.55% | 18.11 | 1.19 |
