株価チャート
2015/02/04～2015/06/30
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 |
| 06/30 | 2,335 | 2,335 | 2,280 | 2,290 | -1.93% | 5,700 | 128億6407万 | +2.97% | 11.79 | 1.66 |
| 06/29 | 2,300 | 2,475 | 2,260 | 2,335 | -0.64% | 9,500 | 131億1686万 | +5.66% | 12.02 | 1.69 |
| 06/26 | 2,322 | 2,397 | 2,262 | 2,350 | -5.39% | 12,800 | 132億112万 | +7.16% | 12.1 | 1.7 |
| 06/25 | 2,460 | 2,530 | 2,419 | 2,484 | +2.69% | 30,100 | 139億5387万 | +14.31% | 12.79 | 1.8 |
| 06/24 | 2,300 | 2,423 | 2,267 | 2,419 | +7.13% | 20,500 | 135億8873万 | +12.67% | 12.45 | 1.75 |
| 06/23 | 2,250 | 2,259 | 2,220 | 2,258 | +1.71% | 5,700 | 126億8431万 | +6.36% | 11.62 | 1.64 |
| 06/22 | 2,224 | 2,224 | 2,192 | 2,220 | +0.32% | 5,600 | 124億7085万 | +5.41% | 11.43 | 1.61 |
| 06/19 | 2,210 | 2,217 | 2,200 | 2,213 | -0.32% | 900 | 124億3152万 | +5.89% | 11.39 | 1.6 |
| 06/18 | 2,183 | 2,220 | 2,175 | 2,220 | +0.68% | 3,000 | 124億7085万 | +7.04% | 11.43 | 1.61 |
| 06/17 | 2,200 | 2,205 | 2,181 | 2,205 | +0.23% | 4,700 | 123億8658万 | +7.09% | 11.35 | 1.6 |
| 06/16 | 2,229 | 2,229 | 2,200 | 2,200 | -1.35% | 2,800 | 123億5850万 | +7.47% | 11.32 | 1.59 |
| 06/15 | 2,207 | 2,239 | 2,190 | 2,230 | -0.89% | 11,200 | 125億2702万 | +9.47% | 11.48 | 1.62 |
| 06/12 | 2,194 | 2,288 | 2,185 | 2,250 | +3.02% | 17,000 | 126億3937万 | +11.22% | 11.58 | 1.63 |
| 06/11 | 2,148 | 2,184 | 2,142 | 2,184 | +2.54% | 5,300 | 122億6862万 | +8.66% | 11.24 | 1.58 |
| 06/10 | 2,128 | 2,150 | 2,087 | 2,130 | +0.09% | 8,600 | 119億6527万 | +6.66% | 10.96 | 1.54 |
| 06/09 | 2,197 | 2,197 | 2,128 | 2,128 | -2.3% | 3,700 | 119億5404万 | +7.04% | 10.95 | 1.54 |
| 06/08 | 2,160 | 2,178 | 2,159 | 2,178 | +0.83% | 2,200 | 122億3491万 | +9.89% | 11.21 | 1.58 |
| 06/05 | 2,133 | 2,164 | 2,133 | 2,160 | +0.28% | 2,500 | 121億3380万 | +9.15% | 11.12 | 1.57 |
| 06/04 | 2,148 | 2,195 | 2,145 | 2,154 | +0.19% | 1,700 | 121億9万 | +8.46% | 11.09 | 1.56 |
| 06/03 | 2,210 | 2,210 | 2,131 | 2,150 | -2.71% | 8,000 | 120億7762万 | +8.7% | 11.07 | 1.56 |
| 06/02 | 2,251 | 2,255 | 2,206 | 2,210 | -1.82% | 5,800 | 124億1467万 | +12.07% | 11.38 | 1.6 |
| 06/01 | 2,250 | 2,260 | 2,220 | 2,251 | +2.32% | 8,400 | 126億4499万 | +15.02% | 11.59 | 1.63 |
| 05/29 | 2,179 | 2,236 | 2,122 | 2,200 | +0.46% | 16,600 | 123億5850万 | +13.46% | 11.32 | 1.59 |
| 05/28 | 2,130 | 2,194 | 2,124 | 2,190 | +9.83% | 29,000 | 123億232万 | +13.88% | 11.27 | 1.59 |
| 05/27 | 1,984 | 1,996 | 1,950 | 1,994 | +2.57% | 6,600 | 112億129万 | +4.51% | 10.26 | 1.45 |
| 05/26 | 1,902 | 1,945 | 1,902 | 1,944 | +2.37% | 3,200 | 109億2042万 | +2.21% | 10.01 | 1.41 |
| 05/25 | 1,899 | 1,914 | 1,872 | 1,899 | +2.15% | 4,400 | 106億6763万 | 0% | 9.78 | 1.38 |
| 05/22 | 1,837 | 1,859 | 1,837 | 1,859 | +1.2% | 900 | 104億4293万 | -1.95% | 9.57 | 1.35 |
| 05/21 | 1,843 | 1,843 | 1,830 | 1,837 | +0.88% | 1,900 | 103億1934万 | -3.06% | 9.46 | 1.33 |
| 05/20 | 1,824 | 1,843 | 1,820 | 1,821 | +0.33% | 1,000 | 102億2946万 | -3.75% | 9.37 | 1.32 |
| 05/19 | 1,814 | 1,845 | 1,807 | 1,815 | -0.27% | 3,600 | 101億9576万 | -3.87% | 9.34 | 1.32 |
| 05/18 | 1,812 | 1,828 | 1,812 | 1,820 | 0% | 1,900 | 102億2385万 | -3.4% | 9.37 | 1.32 |
| 05/15 | 1,835 | 1,848 | 1,805 | 1,820 | -1.52% | 10,500 | 102億2385万 | -3.19% | 9.37 | 1.32 |
| 05/14 | 1,900 | 1,900 | 1,848 | 1,848 | -3.2% | 9,100 | 103億8114万 | -1.55% | 9.51 | 1.34 |
| 05/13 | 1,947 | 1,947 | 1,872 | 1,909 | -1.75% | 3,400 | 107億2380万 | +1.87% | 9.83 | 1.38 |
| 05/12 | 1,870 | 1,947 | 1,870 | 1,943 | +3.9% | 2,700 | 109億1480万 | +4.07% | 10 | 1.41 |
| 05/11 | 1,905 | 1,980 | 1,870 | 1,870 | -3.56% | 17,200 | 105億472万 | +0.97% | 9.63 | 1.36 |
| 05/08 | 1,850 | 1,943 | 1,833 | 1,939 | +4.81% | 5,500 | 108億9233万 | +5.61% | 9.98 | 1.41 |
| 05/07 | 1,881 | 1,893 | 1,850 | 1,850 | -2.63% | 7,000 | 103億9237万 | +1.93% | 9.52 | 1.34 |
| 05/01 | 1,980 | 1,980 | 1,900 | 1,900 | -4.38% | 13,500 | 106億7325万 | +5.61% | 9.78 | 1.38 |
| 04/30 | 2,053 | 2,094 | 1,975 | 1,987 | -5.52% | 18,500 | 111億6197万 | +11.69% | 10.23 | 1.44 |
| 04/28 | 2,199 | 2,243 | 2,012 | 2,103 | -10.47% | 93,400 | 118億1360万 | +19.76% | 10.83 | 1.52 |
| 04/27 | 2,349 | 2,349 | 2,349 | 2,349 | +20.52% | 9,800 | 131億9550万 | +35.86% | 12.09 | 1.7 |
| 04/24 | 1,980 | 1,980 | 1,899 | 1,949 | -1.62% | 14,400 | 109億4850万 | +15.05% | 10.03 | 1.41 |
| 04/23 | 1,851 | 1,981 | 1,851 | 1,981 | +7.66% | 23,300 | 111億2826万 | +18.34% | 10.2 | 1.44 |
| 04/22 | 1,806 | 1,840 | 1,805 | 1,840 | +1.27% | 6,300 | 103億3620万 | +11.25% | 9.47 | 1.33 |
| 04/21 | 1,793 | 1,818 | 1,793 | 1,817 | +1.51% | 2,900 | 102億699万 | +11% | 9.35 | 1.32 |
| 04/20 | 1,800 | 1,828 | 1,790 | 1,790 | -1.49% | 6,500 | 100億5532万 | +10.43% | 9.21 | 1.3 |
| 04/17 | 1,807 | 1,845 | 1,777 | 1,817 | -1.62% | 4,200 | 102億699万 | +13.21% | 9.35 | 1.32 |
| 04/16 | 1,870 | 1,870 | 1,799 | 1,847 | -1.18% | 3,800 | 103億7552万 | +16.24% | 9.51 | 1.34 |
| 04/15 | 1,829 | 1,880 | 1,797 | 1,869 | +2.19% | 10,200 | 104億9910万 | +18.82% | 9.62 | 1.35 |
| 04/14 | 1,835 | 1,835 | 1,791 | 1,829 | -0.33% | 5,700 | 102億7440万 | +17.62% | 9.41 | 1.33 |
| 04/13 | 1,743 | 1,835 | 1,743 | 1,835 | +5.46% | 3,900 | 103億811万 | +19.39% | 9.45 | 1.33 |
| 04/10 | 1,748 | 1,750 | 1,732 | 1,740 | +0.64% | 2,000 | 97億7445万 | +14.4% | 8.96 | 1.26 |
| 04/09 | 1,721 | 1,733 | 1,721 | 1,729 | +0.76% | 1,200 | 97億1265万 | +14.58% | 8.9 | 1.25 |
| 04/08 | 1,746 | 1,746 | 1,702 | 1,716 | -1.1% | 5,200 | 96億3963万 | +14.55% | 8.83 | 1.24 |
| 04/07 | 1,750 | 1,750 | 1,711 | 1,735 | -0.52% | 1,800 | 97億4636万 | +16.6% | 8.93 | 1.26 |
| 04/06 | 1,750 | 1,750 | 1,660 | 1,744 | -0.34% | 4,600 | 97億9692万 | +18.08% | 8.98 | 1.26 |
| 04/03 | 1,760 | 1,760 | 1,700 | 1,750 | -0.46% | 8,600 | 98億3062万 | +19.54% | 9.01 | 1.27 |
| 04/02 | 1,551 | 1,895 | 1,551 | 1,758 | +13.86% | 32,900 | 98億7556万 | +21.24% | 9.05 | 1.27 |
| 04/01 | 1,501 | 1,586 | 1,498 | 1,544 | +4.96% | 5,400 | 86億7342万 | +7.6% | 7.95 | 1.12 |
| 03/31 | 1,458 | 1,471 | 1,451 | 1,471 | +2.87% | 1,700 | 82億6334万 | +2.94% | 7.57 | 1.07 |
| 03/30 | 1,439 | 1,440 | 1,430 | 1,430 | -0.63% | 1,000 | 80億3302万 | +0.21% | 7.36 | 1.04 |
| 03/27 | 1,410 | 1,473 | 1,407 | 1,439 | +2.27% | 4,600 | 80億8358万 | +0.91% | 7.41 | 1.04 |
| 03/26 | 1,407 | 1,409 | 1,407 | 1,407 | -0.14% | 3,000 | 79億382万 | -1.19% | 7.24 | 1.02 |
| 03/25 | 1,416 | 1,421 | 1,400 | 1,409 | -2.15% | 7,300 | 79億1505万 | -0.98% | 7.25 | 1.02 |
| 03/24 | 1,452 | 1,452 | 1,440 | 1,440 | -0.83% | 800 | 80億8920万 | +1.48% | 7.41 | 1.04 |
| 03/23 | 1,452 | 1,452 | 1,448 | 1,452 | 0% | 1,900 | 81億5661万 | +2.69% | 7.47 | 1.05 |
| 03/20 | 1,479 | 1,479 | 1,440 | 1,452 | -1.83% | 1,300 | 81億5661万 | +3.05% | 7.47 | 1.05 |
| 03/19 | 1,479 | 1,479 | 1,450 | 1,479 | +4.23% | 2,600 | 83億828万 | +5.27% | 7.61 | 1.07 |
| 03/18 | 1,420 | 1,420 | 1,405 | 1,419 | -0.42% | 1,900 | 79億7123万 | +1.57% | 7.3 | 1.03 |
| 03/17 | 1,430 | 1,430 | 1,425 | 1,425 | +1.79% | 1,300 | 80億493万 | +2.22% | 7.34 | 1.03 |
| 03/16 | 1,402 | 1,402 | 1,390 | 1,400 | -0.07% | 1,900 | 78億6450万 | +0.57% | 7.21 | 1.01 |
| 03/13 | 1,441 | 1,441 | 1,401 | 1,401 | -2.91% | 1,100 | 78億7011万 | +0.72% | 7.21 | 1.02 |
| 03/12 | 1,443 | 1,443 | 1,443 | 1,443 | +1.69% | 100 | 81億605万 | +3.52% | 7.43 | 1.05 |
| 03/11 | 1,400 | 1,419 | 1,389 | 1,419 | +1.36% | 900 | 79億7123万 | +1.79% | 7.3 | 1.03 |
| 03/10 | 1,428 | 1,428 | 1,400 | 1,400 | -1.48% | 2,900 | 78億6450万 | +0.29% | 7.21 | 1.01 |
| 03/09 | 1,450 | 1,451 | 1,420 | 1,421 | -2.2% | 2,500 | 79億8246万 | +1.5% | 7.31 | 1.03 |
| 03/06 | 1,477 | 1,485 | 1,453 | 1,453 | +0.69% | 4,100 | 81億6222万 | +3.27% | 7.48 | 1.05 |
| 03/05 | 1,451 | 1,468 | 1,443 | 1,443 | -2.24% | 900 | 81億605万 | +2.49% | 7.43 | 1.05 |
| 03/04 | 1,443 | 1,489 | 1,443 | 1,476 | +2.36% | 1,200 | 82億9143万 | +4.9% | 7.6 | 1.07 |
| 03/03 | 1,450 | 1,490 | 1,442 | 1,442 | +0.21% | 2,900 | 81億43万 | +2.56% | 7.42 | 1.05 |
| 03/02 | 1,385 | 1,439 | 1,385 | 1,439 | +4.12% | 1,900 | 80億8358万 | +2.13% | 7.41 | 1.04 |
| 02/27 | 1,400 | 1,400 | 1,382 | 1,382 | -0.65% | 1,300 | 77億6338万 | -1.85% | 7.11 | 1 |
| 02/26 | 1,390 | 1,400 | 1,390 | 1,391 | +0.07% | 700 | 78億1394万 | -1.07% | 7.16 | 1.01 |
| 02/25 | 1,430 | 1,430 | 1,376 | 1,390 | -2.32% | 2,000 | 78億832万 | -1.07% | 7.16 | 1.01 |
| 02/24 | 1,425 | 1,443 | 1,419 | 1,423 | +0.78% | 2,300 | 79億9370万 | +1.5% | 7.33 | 1.03 |
| 02/23 | 1,400 | 1,444 | 1,385 | 1,412 | +1.95% | 2,600 | 79億3191万 | +0.93% | 7.27 | 1.02 |
| 02/20 | 1,385 | 1,385 | 1,369 | 1,385 | +1.24% | 1,500 | 77億8023万 | -0.5% | 7.13 | 1 |
| 02/19 | 1,332 | 1,390 | 1,332 | 1,368 | +3.09% | 2,000 | 76億8474万 | -1.23% | 7.04 | 0.99 |
| 02/18 | 1,320 | 1,337 | 1,317 | 1,327 | +0.76% | 6,600 | 74億5442万 | -3.7% | 6.83 | 0.96 |
| 02/17 | 1,322 | 1,322 | 1,288 | 1,317 | -0.38% | 1,500 | 73億9824万 | -4.08% | 6.78 | 0.95 |
| 02/16 | 1,350 | 1,350 | 1,322 | 1,322 | -1.2% | 2,600 | 74億2633万 | -3.36% | 6.81 | 0.96 |
| 02/13 | 1,390 | 1,390 | 1,338 | 1,338 | +2.92% | 1,700 | 75億1621万 | -1.76% | 6.89 | 0.97 |
| 02/12 | 1,327 | 1,327 | 1,300 | 1,300 | -2.48% | 7,100 | 73億275万 | -4.2% | 6.69 | 0.94 |
| 02/10 | 1,369 | 1,369 | 1,267 | 1,333 | -2.63% | 4,300 | 74億8812万 | -1.33% | 6.86 | 0.97 |
| 02/09 | 1,387 | 1,389 | 1,360 | 1,369 | -1.16% | 4,600 | 76億9035万 | +1.71% | 7.05 | 0.99 |
| 02/06 | 1,440 | 1,440 | 1,380 | 1,385 | -5.14% | 11,300 | 77億8023万 | +3.44% | 7.13 | 1 |
| 02/05 | 1,444 | 1,460 | 1,432 | 1,460 | +0.69% | 800 | 82億155万 | +9.77% | 7.52 | 1.06 |
| 02/04 | 1,455 | 1,456 | 1,430 | 1,450 | -1.36% | 2,600 | 81億4537万 | +10.1% | 7.46 | 1.05 |
