株価チャート
2015/04/24～2015/09/17
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 |
| 09/17 | 589 | 603 | 577 | 603 | +1.69% | 30,100 | 184億3974万 | -3.05% | 4.79 | 0.65 |
| 09/16 | 598 | 602 | 583 | 593 | -0.17% | 14,900 | 181億3394万 | -5.27% | 4.72 | 0.64 |
| 09/15 | 599 | 603 | 588 | 594 | +0.17% | 33,600 | 181億6452万 | -5.71% | 4.72 | 0.64 |
| 09/14 | 603 | 608 | 590 | 593 | -1.66% | 21,300 | 181億3394万 | -6.47% | 4.72 | 0.64 |
| 09/11 | 590 | 615 | 588 | 603 | -0.66% | 54,200 | 184億3974万 | -5.78% | 4.79 | 0.65 |
| 09/10 | 600 | 609 | 586 | 607 | -1.62% | 30,700 | 185億6206万 | -5.6% | 4.83 | 0.66 |
| 09/09 | 601 | 618 | 591 | 617 | +6.2% | 36,900 | 188億6786万 | -4.19% | 4.91 | 0.67 |
| 09/08 | 613 | 616 | 577 | 581 | -0.34% | 40,800 | 177億6698万 | -9.78% | 4.62 | 0.63 |
| 09/07 | 583 | 596 | 566 | 583 | -1.52% | 37,800 | 178億2814万 | -9.75% | 4.64 | 0.63 |
| 09/04 | 623 | 623 | 576 | 592 | -3.74% | 48,100 | 181億336万 | -8.64% | 4.71 | 0.64 |
| 09/03 | 610 | 627 | 606 | 615 | +2.84% | 38,900 | 188億670万 | -5.38% | 4.89 | 0.67 |
| 09/02 | 593 | 616 | 571 | 598 | -0.83% | 45,600 | 182億8684万 | -8.14% | 4.75 | 0.65 |
| 09/01 | 620 | 631 | 601 | 603 | -2.9% | 68,700 | 184億3974万 | -7.52% | 4.79 | 0.65 |
| 08/31 | 627 | 632 | 608 | 621 | +0.16% | 31,700 | 189億9018万 | -4.75% | 4.94 | 0.67 |
| 08/28 | 618 | 630 | 617 | 620 | +2.14% | 45,400 | 189億5960万 | -4.91% | 4.93 | 0.67 |
| 08/27 | 599 | 621 | 599 | 607 | +3.41% | 71,000 | 185億6206万 | -6.9% | 4.83 | 0.66 |
| 08/26 | 576 | 593 | 560 | 587 | +3.71% | 83,700 | 179億5046万 | -10.24% | 4.67 | 0.64 |
| 08/25 | 565 | 615 | 560 | 566 | -6.45% | 125,000 | 173億828万 | -13.72% | 4.5 | 0.61 |
| 08/24 | 649 | 663 | 601 | 605 | -9.57% | 96,700 | 185億90万 | -8.19% | 4.81 | 0.66 |
| 08/21 | 669 | 675 | 664 | 669 | -1.91% | 57,300 | 204億5802万 | +1.36% | 5.32 | 0.73 |
| 08/20 | 696 | 699 | 676 | 682 | -2.99% | 53,100 | 208億5556万 | +3.49% | 5.42 | 0.74 |
| 08/19 | 711 | 724 | 693 | 703 | -1.13% | 57,500 | 214億9774万 | +7% | 5.59 | 0.76 |
| 08/18 | 711 | 720 | 707 | 711 | +0.28% | 39,600 | 217億4238万 | +8.55% | 5.65 | 0.77 |
| 08/17 | 704 | 714 | 693 | 709 | +2.16% | 69,300 | 216億8122万 | +8.91% | 5.64 | 0.77 |
| 08/14 | 702 | 703 | 691 | 694 | -1.7% | 33,100 | 212億2252万 | +7.26% | 5.52 | 0.75 |
| 08/13 | 680 | 730 | 680 | 706 | +3.07% | 95,300 | 215億8948万 | +9.8% | 5.61 | 0.77 |
| 08/12 | 688 | 703 | 680 | 685 | -2.28% | 82,200 | 209億4730万 | +7.03% | 5.45 | 0.74 |
| 08/11 | 741 | 741 | 695 | 701 | -5.4% | 131,100 | 214億3658万 | +9.87% | 5.57 | 0.76 |
| 08/10 | 672 | 741 | 670 | 741 | +11.93% | 326,600 | 226億5978万 | +16.51% | 5.89 | 0.8 |
| 08/07 | 641 | 665 | 641 | 662 | +3.76% | 75,700 | 202億4396万 | +4.58% | 5.26 | 0.72 |
| 08/06 | 635 | 644 | 628 | 638 | +1.43% | 38,800 | 195億1004万 | +0.95% | 5.07 | 0.69 |
| 08/05 | 626 | 640 | 604 | 629 | +0.64% | 33,900 | 192億3482万 | -0.63% | 5 | 0.68 |
| 08/04 | 638 | 638 | 604 | 625 | -1.73% | 25,300 | 191億1250万 | -1.42% | 4.97 | 0.68 |
| 08/03 | 639 | 639 | 631 | 636 | -0.47% | 5,500 | 194億4888万 | +0.16% | 5.06 | 0.69 |
| 07/31 | 632 | 646 | 623 | 639 | +1.59% | 21,000 | 195億4062万 | +0.47% | 5.08 | 0.69 |
| 07/30 | 631 | 639 | 625 | 629 | 0% | 30,900 | 192億3482万 | -1.26% | 5 | 0.68 |
| 07/29 | 619 | 638 | 617 | 629 | +2.61% | 23,300 | 192億3482万 | -1.41% | 5 | 0.68 |
| 07/28 | 605 | 623 | 603 | 613 | +0.82% | 20,900 | 187億4554万 | -4.07% | 4.87 | 0.66 |
| 07/27 | 633 | 633 | 607 | 608 | -3.95% | 26,400 | 185億9264万 | -5.15% | 4.83 | 0.66 |
| 07/24 | 647 | 647 | 630 | 633 | -1.71% | 20,200 | 193億5714万 | -1.56% | 5.03 | 0.69 |
| 07/23 | 643 | 645 | 638 | 644 | +0.94% | 16,700 | 196億9352万 | 0% | 5.12 | 0.7 |
| 07/22 | 638 | 643 | 631 | 638 | -0.78% | 23,500 | 195億1004万 | -0.93% | 5.07 | 0.69 |
| 07/21 | 648 | 648 | 639 | 643 | +0.31% | 15,800 | 196億6294万 | -0.46% | 5.11 | 0.7 |
| 07/17 | 643 | 643 | 632 | 641 | -0.16% | 15,900 | 196億178万 | -0.93% | 5.1 | 0.69 |
| 07/16 | 641 | 643 | 626 | 642 | +0.94% | 20,400 | 196億3236万 | -0.77% | 5.1 | 0.7 |
| 07/15 | 637 | 641 | 629 | 636 | +0.79% | 27,300 | 194億4888万 | -1.85% | 5.06 | 0.69 |
| 07/14 | 629 | 635 | 627 | 631 | +1.94% | 23,800 | 192億9598万 | -2.77% | 5.02 | 0.68 |
| 07/13 | 614 | 622 | 610 | 619 | +1.98% | 18,100 | 189億2902万 | -4.77% | 4.92 | 0.67 |
| 07/10 | 610 | 620 | 602 | 607 | +0.5% | 39,600 | 185億6206万 | -6.9% | 4.83 | 0.66 |
| 07/09 | 613 | 615 | 591 | 604 | -3.05% | 48,700 | 184億7032万 | -7.65% | 4.8 | 0.65 |
| 07/08 | 642 | 648 | 619 | 623 | -3.71% | 56,100 | 190億5134万 | -5.18% | 4.95 | 0.68 |
| 07/07 | 654 | 657 | 645 | 647 | +0.47% | 21,200 | 197億8526万 | -1.82% | 5.14 | 0.7 |
| 07/06 | 656 | 658 | 643 | 644 | -1.98% | 25,600 | 196億9352万 | -2.42% | 5.12 | 0.7 |
| 07/03 | 660 | 662 | 654 | 657 | 0% | 15,500 | 200億9106万 | -0.61% | 5.22 | 0.71 |
| 07/02 | 660 | 664 | 650 | 657 | +2.18% | 38,300 | 200億9106万 | -0.61% | 5.22 | 0.71 |
| 07/01 | 647 | 650 | 638 | 643 | -1.38% | 27,600 | 196億6294万 | -2.72% | 5.11 | 0.7 |
| 06/30 | 655 | 655 | 638 | 652 | -0.46% | 29,000 | 199億3816万 | -1.51% | 5.18 | 0.71 |
| 06/29 | 662 | 662 | 647 | 655 | -1.36% | 47,000 | 200億2990万 | -1.06% | 5.21 | 0.71 |
| 06/26 | 658 | 665 | 658 | 664 | +0.15% | 11,000 | 203億512万 | +0.15% | 5.28 | 0.72 |
| 06/25 | 660 | 665 | 659 | 663 | +0.45% | 16,000 | 202億7454万 | +0.15% | 5.27 | 0.72 |
| 06/24 | 659 | 662 | 655 | 660 | +0.15% | 26,000 | 201億8280万 | -0.3% | 5.25 | 0.72 |
| 06/23 | 653 | 659 | 651 | 659 | +0.92% | 31,000 | 201億5222万 | -0.45% | 5.24 | 0.71 |
| 06/22 | 655 | 658 | 652 | 653 | -0.31% | 42,000 | 199億6874万 | -1.36% | 5.19 | 0.71 |
| 06/19 | 663 | 663 | 655 | 655 | -0.3% | 28,000 | 200億2990万 | -1.06% | 5.21 | 0.71 |
| 06/18 | 660 | 663 | 657 | 657 | -0.45% | 22,000 | 200億9106万 | -0.61% | 5.22 | 0.71 |
| 06/17 | 667 | 667 | 659 | 660 | -1.05% | 31,000 | 201億8280万 | -0.15% | 5.25 | 0.72 |
| 06/16 | 670 | 670 | 665 | 667 | 0% | 10,000 | 203億9686万 | +0.91% | 5.3 | 0.72 |
| 06/15 | 669 | 670 | 662 | 667 | +0.3% | 23,000 | 203億9686万 | +0.91% | 5.3 | 0.72 |
| 06/12 | 669 | 669 | 658 | 665 | +0.61% | 63,000 | 203億3570万 | +0.61% | 5.29 | 0.72 |
| 06/11 | 667 | 667 | 653 | 661 | +0.3% | 29,000 | 202億1338万 | 0% | 5.26 | 0.72 |
| 06/10 | 653 | 666 | 653 | 659 | +0.92% | 39,000 | 201億5222万 | -0.3% | 5.24 | 0.71 |
| 06/09 | 668 | 669 | 653 | 653 | -1.95% | 42,000 | 199億6874万 | -1.36% | 5.19 | 0.71 |
| 06/08 | 670 | 673 | 666 | 666 | -0.15% | 30,000 | 203億6628万 | +0.45% | 5.3 | 0.72 |
| 06/05 | 672 | 672 | 667 | 667 | -0.6% | 33,000 | 203億9686万 | +0.6% | 5.3 | 0.72 |
| 06/04 | 668 | 673 | 668 | 671 | +0.75% | 10,000 | 205億1918万 | +1.05% | 5.34 | 0.73 |
| 06/03 | 663 | 674 | 663 | 666 | -0.15% | 45,000 | 203億6628万 | +0.3% | 5.3 | 0.72 |
| 06/02 | 667 | 669 | 666 | 667 | -1.04% | 7,000 | 203億9686万 | +0.3% | 5.3 | 0.72 |
| 06/01 | 675 | 676 | 660 | 674 | +0.6% | 28,000 | 206億1092万 | +1.35% | 5.36 | 0.73 |
| 05/29 | 658 | 670 | 658 | 670 | +1.82% | 25,000 | 204億8860万 | +0.6% | 5.33 | 0.73 |
| 05/28 | 659 | 661 | 654 | 658 | -0.6% | 40,000 | 201億2164万 | -1.35% | 5.23 | 0.71 |
| 05/27 | 654 | 663 | 654 | 662 | +0.3% | 31,000 | 202億4396万 | -0.9% | 5.26 | 0.72 |
| 05/26 | 660 | 660 | 658 | 660 | 0% | 10,000 | 201億8280万 | -1.35% | 5.25 | 0.72 |
| 05/25 | 656 | 664 | 654 | 660 | 0% | 20,000 | 201億8280万 | -1.64% | 5.25 | 0.72 |
| 05/22 | 662 | 662 | 657 | 660 | -0.3% | 12,000 | 201億8280万 | -1.79% | 5.25 | 0.72 |
| 05/21 | 651 | 663 | 651 | 662 | +1.38% | 37,000 | 202億4396万 | -1.63% | 5.26 | 0.72 |
| 05/20 | 653 | 653 | 648 | 653 | +0.77% | 44,000 | 199億6874万 | -3.26% | 5.19 | 0.71 |
| 05/19 | 644 | 650 | 641 | 648 | -0.31% | 40,000 | 198億1584万 | -4.14% | 5.15 | 0.7 |
| 05/18 | 645 | 651 | 644 | 650 | +0.62% | 41,000 | 198億7700万 | -4.13% | 5.17 | 0.7 |
| 05/15 | 645 | 650 | 643 | 646 | +0.62% | 27,000 | 197億5468万 | -5% | 5.14 | 0.7 |
| 05/14 | 654 | 660 | 640 | 642 | -3.31% | 73,000 | 196億3236万 | -5.87% | 5.1 | 0.7 |
| 05/13 | 679 | 684 | 664 | 664 | -1.63% | 84,000 | 203億512万 | -2.92% | 5.28 | 0.72 |
| 05/12 | 668 | 676 | 668 | 675 | +1.05% | 20,000 | 206億4150万 | -1.6% | 5.37 | 0.73 |
| 05/11 | 670 | 673 | 664 | 668 | +0.91% | 33,000 | 204億2744万 | -2.62% | 5.31 | 0.72 |
| 05/08 | 664 | 664 | 660 | 662 | -0.3% | 31,000 | 202億4396万 | -3.78% | 5.26 | 0.72 |
| 05/07 | 673 | 674 | 664 | 664 | -1.34% | 15,000 | 203億512万 | -3.63% | 5.28 | 0.72 |
| 05/01 | 669 | 674 | 659 | 673 | -0.3% | 49,000 | 205億8034万 | -2.46% | 5.35 | 0.73 |
| 04/30 | 680 | 680 | 675 | 675 | -1.17% | 23,000 | 206億4150万 | -2.32% | 5.37 | 0.73 |
| 04/28 | 671 | 689 | 671 | 683 | +0.29% | 46,000 | 208億8614万 | -1.3% | 5.43 | 0.74 |
| 04/27 | 677 | 683 | 677 | 681 | +0.15% | 18,000 | 208億2498万 | -1.87% | 5.41 | 0.74 |
| 04/24 | 679 | 685 | 679 | 680 | +0.15% | 8,000 | 207億9440万 | -2.3% | 5.41 | 0.74 |
