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 |
|---|
| 2021 | 1/1, 株式分割 1→2 |
| 2015 | 7/1, 株式分割 1→2 |
| 2015 |
| 06/30 | 538 | 556 | 538 | 554 | +1.84% | 36,400 | 66億4800万 | -0.36% | 7.66 | 1.04 |
| 06/29 | 544 | 558 | 539 | 544 | -3.89% | 67,200 | 65億2800万 | -2.16% | 7.53 | 1.02 |
| 06/26 | 551 | 574 | 551 | 566 | +0.8% | 96,400 | 67億9200万 | +1.98% | 7.83 | 1.06 |
| 06/25 | 564 | 567 | 562 | 562 | -0.4% | 44,400 | 67億3800万 | +1.54% | 7.77 | 1.05 |
| 06/24 | 567 | 570 | 563 | 564 | -0.53% | 53,600 | 67億6500万 | +2.31% | 7.8 | 1.06 |
| 06/23 | 567 | 568 | 563 | 567 | +0.09% | 46,000 | 68億100万 | +3.42% | 7.84 | 1.06 |
| 06/22 | 572 | 572 | 565 | 566 | +0.49% | 34,000 | 67億9500万 | +3.71% | 7.83 | 1.06 |
| 06/19 | 566 | 569 | 561 | 564 | +0.49% | 45,200 | 67億6200万 | +3.78% | 7.8 | 1.06 |
| 06/18 | 565 | 566 | 561 | 561 | -0.88% | 22,400 | 67億2900万 | +3.84% | 7.76 | 1.05 |
| 06/17 | 558 | 566 | 558 | 566 | +1.3% | 48,000 | 67億8900万 | +5.35% | 7.83 | 1.06 |
| 06/16 | 559 | 559 | 558 | 559 | +0.09% | 16,800 | 67億200万 | +4.2% | 7.73 | 1.05 |
| 06/15 | 556 | 561 | 555 | 558 | +0.22% | 41,600 | 66億9600万 | +4.1% | 7.72 | 1.05 |
| 06/12 | 561 | 561 | 556 | 557 | +0.36% | 17,600 | 66億8100万 | +4.07% | 7.7 | 1.04 |
| 06/11 | 555 | 559 | 553 | 555 | +0.14% | 31,200 | 66億5700万 | +3.89% | 7.67 | 1.04 |
| 06/10 | 551 | 561 | 550 | 554 | -0.09% | 19,200 | 66億4800万 | +3.94% | 7.66 | 1.04 |
| 06/09 | 561 | 562 | 555 | 555 | -1.16% | 32,000 | 66億5400万 | +4.43% | 7.67 | 1.04 |
| 06/08 | 566 | 566 | 561 | 561 | 0% | 54,000 | 67億3200万 | +5.65% | 7.76 | 1.05 |
| 06/05 | 562 | 565 | 561 | 561 | +0.09% | 46,800 | 67億3200万 | +5.85% | 7.76 | 1.05 |
| 06/04 | 558 | 561 | 556 | 561 | +1.04% | 69,600 | 67億2600万 | +5.95% | 7.75 | 1.05 |
| 06/03 | 548 | 557 | 548 | 555 | +1.32% | 47,600 | 66億5700万 | +5.27% | 7.67 | 1.04 |
| 06/02 | 546 | 548 | 545 | 548 | +0.46% | 48,400 | 65億7000万 | +4.09% | 7.57 | 1.03 |
| 06/01 | 544 | 547 | 540 | 545 | +0.14% | 27,600 | 65億4000万 | +3.61% | 7.54 | 1.02 |
| 05/29 | 543 | 546 | 539 | 544 | +2.06% | 39,600 | 65億3100万 | +3.67% | 7.53 | 1.02 |
| 05/28 | 550 | 551 | 533 | 533 | -3.05% | 103,200 | 63億9900万 | +1.57% | 7.38 | 1 |
| 05/27 | 552 | 557 | 548 | 550 | -0.86% | 100,000 | 66億 | +4.76% | 7.61 | 1.03 |
| 05/26 | 562 | 563 | 542 | 555 | +7.3% | 489,600 | 66億5700万 | +5.67% | 7.67 | 1.04 |
| 05/25 | 515 | 517 | 512 | 517 | +1.37% | 48,800 | 62億400万 | -1.34% | 7.15 | 0.97 |
| 05/22 | 505 | 511 | 503 | 510 | +1.59% | 58,000 | 61億2000万 | -2.86% | 7.06 | 0.96 |
| 05/21 | 510 | 510 | 501 | 502 | -1.03% | 49,200 | 60億2400万 | -4.74% | 6.94 | 0.94 |
| 05/20 | 508 | 508 | 500 | 507 | +0.74% | 71,600 | 60億8700万 | -4.11% | 7.02 | 0.95 |
| 05/19 | 498 | 504 | 493 | 504 | +1.82% | 109,600 | 60億4200万 | -5.18% | 6.97 | 0.94 |
| 05/18 | 488 | 495 | 482 | 495 | +1.64% | 165,200 | 59億3400万 | -7.22% | 6.84 | 0.93 |
| 05/15 | 500 | 506 | 487 | 487 | -2.65% | 183,200 | 58億3800万 | -9.07% | 6.73 | 0.91 |
| 05/14 | 523 | 523 | 500 | 500 | -7.8% | 271,200 | 59億9700万 | -7.11% | 6.91 | 0.94 |
| 05/13 | 543 | 544 | 537 | 542 | -0.28% | 62,400 | 65億400万 | +0.37% | 7.5 | 1.02 |
| 05/12 | 541 | 544 | 541 | 544 | +1.16% | 30,800 | 65億2200万 | +0.65% | 7.52 | 1.02 |
| 05/11 | 530 | 540 | 530 | 537 | +1.7% | 23,600 | 64億4700万 | -0.51% | 7.43 | 1.01 |
| 05/08 | 531 | 533 | 525 | 528 | +0.62% | 28,400 | 63億3900万 | -2.18% | 7.31 | 0.99 |
| 05/07 | 526 | 530 | 523 | 525 | +0.29% | 23,600 | 63億 | -2.96% | 7.26 | 0.98 |
| 05/01 | 532 | 532 | 520 | 524 | -1.64% | 33,600 | 62億8200万 | -3.23% | 7.24 | 0.98 |
| 04/30 | 538 | 538 | 525 | 532 | -0.7% | 42,000 | 63億8700万 | -1.8% | 7.36 | 1 |
| 04/28 | 535 | 539 | 533 | 536 | +0.05% | 31,200 | 64億3200万 | -1.11% | 7.41 | 1 |
| 04/27 | 540 | 540 | 532 | 536 | +1.04% | 11,200 | 64億2900万 | -1.15% | 7.41 | 1 |
| 04/24 | 530 | 531 | 528 | 530 | +0.43% | 15,200 | 63億6300万 | -2.17% | 7.34 | 0.99 |
| 04/23 | 530 | 530 | 528 | 528 | -0.38% | 19,600 | 63億3600万 | -2.58% | 7.3 | 0.99 |
| 04/22 | 530 | 535 | 530 | 530 | +0.09% | 31,200 | 63億6000万 | -2.21% | 7.33 | 0.99 |
| 04/21 | 536 | 536 | 523 | 530 | -1.21% | 60,400 | 63億5400万 | -2.49% | 7.32 | 0.99 |
| 04/20 | 538 | 538 | 528 | 536 | -0.46% | 46,400 | 64億3200万 | -1.29% | 7.41 | 1 |
| 04/17 | 539 | 548 | 538 | 539 | -0.74% | 19,200 | 64億6200万 | -0.83% | 7.45 | 1.01 |
| 04/16 | 541 | 547 | 539 | 543 | +0.56% | 24,000 | 65億1000万 | -0.28% | 7.5 | 1.02 |
| 04/15 | 550 | 550 | 539 | 540 | -1.01% | 24,800 | 64億7400万 | -0.83% | 7.46 | 1.01 |
| 04/14 | 546 | 552 | 545 | 545 | -0.23% | 45,200 | 65億4000万 | +0.37% | 7.54 | 1.02 |
| 04/13 | 557 | 557 | 545 | 546 | -1.58% | 50,800 | 65億5500万 | +0.78% | 7.56 | 1.02 |
| 04/10 | 559 | 559 | 554 | 555 | -0.72% | 26,400 | 66億6000万 | +2.4% | 7.68 | 1.04 |
| 04/09 | 560 | 561 | 559 | 559 | -0.13% | 24,400 | 67億800万 | +3.33% | 7.73 | 1.05 |
| 04/08 | 555 | 562 | 555 | 560 | +0.86% | 28,800 | 67億1700万 | +3.47% | 7.74 | 1.05 |
| 04/07 | 558 | 561 | 552 | 555 | +0.05% | 32,800 | 66億6000万 | +2.59% | 7.68 | 1.04 |
| 04/06 | 550 | 555 | 547 | 555 | +1.46% | 44,400 | 66億5700万 | +2.54% | 7.67 | 1.04 |
| 04/03 | 546 | 548 | 543 | 547 | +0.23% | 17,200 | 65億6100万 | +1.06% | 7.56 | 1.02 |
| 04/02 | 543 | 548 | 542 | 546 | +0.46% | 30,800 | 65億4600万 | +0.65% | 7.55 | 1.02 |
| 04/01 | 547 | 547 | 540 | 543 | +0.09% | 50,800 | 65億1600万 | 0% | 7.51 | 1.02 |
| 03/31 | 543 | 544 | 541 | 543 | +0.42% | 15,200 | 65億1000万 | -0.09% | 7.5 | 1.02 |
| 03/30 | 544 | 544 | 538 | 540 | +0.75% | 10,800 | 64億8300万 | -0.51% | 7.47 | 1.01 |
| 03/27 | 534 | 547 | 534 | 536 | +0.19% | 24,800 | 64億3500万 | -1.42% | 7.42 | 1 |
| 03/26 | 540 | 540 | 535 | 535 | -0.79% | 16,800 | 64億2300万 | -1.79% | 7.4 | 1 |
| 03/25 | 538 | 540 | 536 | 540 | +0.09% | 10,800 | 64億7400万 | -1.19% | 7.46 | 1.01 |
| 03/24 | 530 | 539 | 530 | 539 | +1.17% | 22,000 | 64億6800万 | -1.46% | 7.46 | 1.01 |
| 03/23 | 528 | 536 | 528 | 533 | +0.28% | 29,200 | 63億9300万 | -2.96% | 7.37 | 1 |
| 03/20 | 536 | 538 | 530 | 531 | -0.93% | 26,400 | 63億7500万 | -3.58% | 7.35 | 1 |
| 03/19 | 538 | 538 | 536 | 536 | -0.05% | 16,800 | 64億3500万 | -3.2% | 7.42 | 1 |
| 03/18 | 544 | 544 | 537 | 537 | -1.47% | 22,800 | 64億3800万 | -3.85% | 7.42 | 1.01 |
| 03/17 | 548 | 548 | 544 | 545 | +0.32% | 14,800 | 65億3400万 | -2.94% | 7.53 | 1.02 |
| 03/16 | 544 | 548 | 536 | 543 | -0.64% | 38,800 | 65億1300万 | -3.94% | 7.51 | 1.02 |
| 03/13 | 548 | 553 | 539 | 546 | +1.39% | 44,800 | 65億5500万 | -3.66% | 7.56 | 1.02 |
| 03/12 | 522 | 540 | 522 | 539 | +3.31% | 52,400 | 64億6500万 | -5.32% | 7.45 | 1.01 |
| 03/11 | 513 | 522 | 513 | 522 | -0.67% | 34,400 | 62億5800万 | -8.51% | 7.21 | 0.98 |
| 03/10 | 538 | 538 | 525 | 525 | -2.6% | 110,000 | 63億 | -8.38% | 7.26 | 0.98 |
| 03/09 | 541 | 544 | 539 | 539 | 0% | 26,000 | 64億6800万 | -6.26% | 7.46 | 1.01 |
| 03/06 | 552 | 552 | 539 | 539 | -1.46% | 76,000 | 64億6800万 | -6.42% | 7.46 | 1.01 |
| 03/05 | 550 | 554 | 546 | 547 | -1.31% | 60,000 | 65億6400万 | -5.36% | 7.57 | 1.02 |
| 03/04 | 558 | 558 | 551 | 554 | -1.25% | 39,600 | 66億5100万 | -4.27% | 7.67 | 1.04 |
| 03/03 | 566 | 567 | 561 | 561 | -0.8% | 34,000 | 67億3500万 | -3.23% | 7.76 | 1.05 |
| 03/02 | 568 | 568 | 562 | 566 | +0.58% | 65,600 | 67億8900万 | -2.62% | 7.83 | 1.06 |
| 02/27 | 565 | 567 | 561 | 563 | -0.22% | 56,400 | 67億5000万 | -3.18% | 7.78 | 1.05 |
| 02/26 | 555 | 564 | 555 | 564 | +1.62% | 63,200 | 67億6500万 | -2.97% | 7.8 | 1.06 |
| 02/25 | 554 | 558 | 553 | 555 | +0.14% | 58,000 | 66億5700万 | -4.68% | 7.67 | 1.04 |
| 02/24 | 560 | 560 | 552 | 554 | -0.27% | 34,400 | 66億4800万 | -4.97% | 7.66 | 1.04 |
| 02/23 | 561 | 566 | 552 | 556 | -1.24% | 105,200 | 66億6600万 | -4.72% | 7.68 | 1.04 |
| 02/20 | 545 | 566 | 538 | 563 | +1.63% | 190,800 | 67億5000万 | -3.68% | 7.78 | 1.05 |
| 02/19 | 572 | 572 | 552 | 554 | -3.15% | 156,000 | 66億4200万 | -5.22% | 7.66 | 1.04 |
| 02/18 | 574 | 579 | 572 | 572 | -1.68% | 68,400 | 68億5800万 | -2.31% | 7.91 | 1.07 |
| 02/17 | 588 | 589 | 578 | 581 | -1.77% | 62,400 | 69億7500万 | -0.64% | 8.04 | 1.09 |
| 02/16 | 608 | 608 | 588 | 592 | -2.59% | 100,000 | 71億100万 | +1.15% | 8.19 | 1.11 |
| 02/13 | 600 | 619 | 585 | 608 | -2.17% | 120,800 | 72億9000万 | +3.85% | 8.4 | 1.14 |
| 02/12 | 627 | 635 | 608 | 621 | -0.44% | 82,800 | 74億5200万 | +6.15% | 8.59 | 1.16 |
| 02/10 | 625 | 638 | 563 | 624 | -1.46% | 181,600 | 74億8500万 | +6.81% | 8.63 | 1.17 |
| 02/09 | 628 | 644 | 625 | 633 | +4.93% | 101,200 | 75億9600万 | +8.58% | 8.76 | 1.19 |
| 02/06 | 584 | 613 | 584 | 603 | +3.74% | 62,400 | 72億3900万 | +3.65% | 8.35 | 1.13 |
| 02/05 | 590 | 590 | 582 | 582 | -1.02% | 19,600 | 69億7800万 | -0.26% | 8.04 | 1.09 |
| 02/04 | 580 | 596 | 579 | 588 | +1.82% | 34,400 | 70億5000万 | +0.6% | 8.13 | 1.1 |
