株価チャート
2015/03/09~2015/07/31
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 |
07/31 | 170 | 170 | 169 | 169 | 0% | 1,068,100 | 585億7286万 | -5.59% | 16.09 | 8.4 |
07/30 | 172 | 174 | 169 | 169 | -1.74% | 1,994,700 | 585億7286万 | -5.59% | 16.09 | 8.4 |
07/29 | 174 | 177 | 171 | 172 | -3.91% | 3,519,500 | 596億1262万 | -4.44% | 16.38 | 8.55 |
07/28 | 181 | 182 | 178 | 179 | -2.72% | 3,295,900 | 620億3871万 | -1.1% | 17.05 | 8.9 |
07/27 | 188 | 188 | 183 | 184 | -1.6% | 2,139,500 | 637億7164万 | +1.66% | 17.52 | 9.15 |
07/24 | 189 | 189 | 185 | 187 | -1.06% | 3,239,800 | 648億1139万 | +3.31% | 17.81 | 9.3 |
07/23 | 183 | 189 | 181 | 189 | +3.85% | 4,152,700 | 655億456万 | +5% | 18 | 9.4 |
07/22 | 179 | 183 | 178 | 182 | +1.68% | 2,631,500 | 630億7847万 | +1.11% | 17.33 | 9.05 |
07/21 | 178 | 180 | 178 | 179 | +0.56% | 1,091,300 | 620億291万 | -0.56% | 17.04 | 8.9 |
07/17 | 179 | 180 | 178 | 178 | -0.56% | 1,466,600 | 616億5653万 | -1.66% | 16.94 | 8.85 |
07/16 | 179 | 180 | 179 | 179 | 0% | 1,227,300 | 620億291万 | -1.1% | 17.04 | 8.9 |
07/15 | 180 | 180 | 179 | 179 | -1.1% | 824,000 | 620億291万 | -1.1% | 17.04 | 8.9 |
07/14 | 179 | 181 | 177 | 181 | +1.69% | 1,790,600 | 626億9568万 | -0.55% | 17.23 | 9 |
07/13 | 173 | 178 | 172 | 178 | +4.09% | 1,718,500 | 616億5653万 | -2.2% | 16.94 | 8.85 |
07/10 | 174 | 174 | 170 | 171 | -1.72% | 1,679,900 | 592億3183万 | -6.04% | 16.28 | 8.5 |
07/09 | 168 | 174 | 156 | 174 | -0.57% | 4,170,500 | 602億7099万 | -4.92% | 16.56 | 8.65 |
07/08 | 181 | 181 | 175 | 175 | -2.23% | 2,429,300 | 606億1737万 | -4.89% | 16.66 | 8.7 |
07/07 | 180 | 182 | 178 | 179 | 0% | 1,810,900 | 620億291万 | -3.24% | 17.04 | 8.9 |
07/06 | 180 | 182 | 178 | 179 | -0.56% | 1,799,200 | 620億291万 | -3.76% | 17.04 | 8.9 |
07/03 | 183 | 183 | 180 | 180 | -1.64% | 1,340,100 | 623億4930万 | -3.23% | 17.13 | 8.95 |
07/02 | 184 | 186 | 183 | 183 | -0.54% | 1,172,100 | 633億8845万 | -2.14% | 17.42 | 9.1 |
07/01 | 180 | 184 | 179 | 184 | +3.37% | 1,429,000 | 637億3484万 | -2.13% | 17.51 | 9.15 |
06/30 | 178 | 180 | 178 | 178 | 0% | 1,641,000 | 616億5653万 | -5.32% | 16.94 | 8.85 |
06/29 | 180 | 180 | 178 | 178 | -3.26% | 3,117,000 | 616億5653万 | -5.32% | 16.94 | 8.85 |
06/26 | 185 | 185 | 183 | 184 | -0.54% | 1,158,400 | 637億3484万 | -2.65% | 17.51 | 9.15 |
06/25 | 188 | 189 | 185 | 185 | -1.6% | 2,220,200 | 640億8122万 | -2.12% | 17.61 | 9.19 |
06/24 | 184 | 190 | 183 | 188 | +3.87% | 4,540,100 | 651億2038万 | -0.53% | 17.89 | 9.34 |
06/23 | 179 | 182 | 178 | 181 | +0.56% | 2,713,300 | 626億9568万 | -4.74% | 17.23 | 9 |
06/22 | 182 | 183 | 178 | 180 | -1.1% | 2,062,200 | 621億5839万 | -5.26% | 17.08 | 8.92 |
06/19 | 183 | 184 | 182 | 182 | 0% | 1,673,700 | 628億4904万 | -4.21% | 17.27 | 9.02 |
06/18 | 185 | 186 | 182 | 182 | -2.15% | 1,417,400 | 628億4904万 | -4.21% | 17.27 | 9.02 |
06/17 | 186 | 187 | 184 | 186 | +1.09% | 1,026,700 | 642億3033万 | -2.62% | 17.65 | 9.22 |
06/16 | 189 | 190 | 183 | 184 | -3.16% | 2,834,300 | 635億3968万 | -3.66% | 17.46 | 9.12 |
06/15 | 190 | 193 | 188 | 190 | +2.7% | 3,056,800 | 656億1163万 | -0.52% | 18.03 | 9.41 |
06/12 | 186 | 187 | 185 | 185 | -0.54% | 1,829,600 | 638億8501万 | -3.14% | 17.55 | 9.17 |
06/11 | 187 | 188 | 186 | 186 | -0.53% | 1,490,500 | 642億3033万 | -2.62% | 17.65 | 9.22 |
06/10 | 189 | 190 | 187 | 187 | -0.53% | 1,494,700 | 645億7566万 | -2.09% | 17.74 | 9.27 |
06/09 | 192 | 193 | 188 | 188 | -2.59% | 2,293,100 | 649億2098万 | -1.57% | 17.84 | 9.31 |
06/08 | 194 | 194 | 192 | 193 | 0% | 1,069,300 | 666億4760万 | +1.05% | 18.31 | 9.56 |
06/05 | 193 | 194 | 192 | 193 | 0% | 1,569,400 | 666億4760万 | +1.58% | 18.31 | 9.56 |
06/04 | 193 | 195 | 191 | 193 | 0% | 2,464,400 | 666億4760万 | +1.58% | 18.31 | 9.56 |
06/03 | 194 | 195 | 191 | 193 | -1.53% | 2,729,800 | 666億4760万 | +1.58% | 18.31 | 9.56 |
06/02 | 198 | 199 | 195 | 196 | -2% | 2,977,000 | 676億8358万 | +3.16% | 18.6 | 9.71 |
06/01 | 201 | 203 | 198 | 200 | -2.44% | 4,247,300 | 690億6488万 | +5.26% | 18.98 | 9.91 |
05/29 | 209 | 216 | 201 | 205 | +6.22% | 23,521,600 | 707億9150万 | +7.89% | 19.45 | 10.16 |
05/28 | 192 | 193 | 190 | 193 | +1.58% | 2,153,600 | 666億4760万 | +1.58% | 18.31 | 9.56 |
05/27 | 191 | 191 | 187 | 190 | 0% | 1,883,600 | 656億1163万 | 0% | 18.03 | 9.41 |
05/26 | 192 | 193 | 190 | 190 | -0.52% | 1,300,600 | 656億1163万 | -0.52% | 18.03 | 9.41 |
05/25 | 192 | 194 | 191 | 191 | +0.53% | 2,109,000 | 659億5696万 | -0.52% | 18.12 | 9.46 |
05/22 | 192 | 192 | 188 | 190 | 0% | 1,068,100 | 656億1163万 | -1.55% | 18.03 | 9.41 |
05/21 | 193 | 193 | 189 | 190 | -1.55% | 1,636,500 | 656億1163万 | -2.06% | 18.03 | 9.41 |
05/20 | 189 | 193 | 189 | 193 | +2.66% | 1,849,500 | 666億4760万 | -0.52% | 18.31 | 9.56 |
05/19 | 187 | 190 | 186 | 188 | +0.53% | 1,280,900 | 649億2098万 | -2.59% | 17.84 | 9.31 |
05/18 | 187 | 188 | 185 | 187 | -0.53% | 1,424,100 | 645億7566万 | -3.11% | 17.74 | 9.27 |
05/15 | 190 | 191 | 187 | 188 | +0.53% | 1,347,400 | 649億2098万 | -2.59% | 17.84 | 9.31 |
05/14 | 197 | 197 | 185 | 187 | -4.1% | 4,500,900 | 645億7566万 | -3.11% | 17.74 | 9.27 |
05/13 | 195 | 199 | 194 | 195 | +1.04% | 4,121,000 | 673億3825万 | +1.04% | 18.5 | 9.66 |
05/12 | 190 | 194 | 187 | 193 | +2.12% | 4,474,600 | 666億4760万 | +0.52% | 18.31 | 9.56 |
05/11 | 184 | 191 | 184 | 189 | +3.28% | 2,796,200 | 652億6631万 | -1.05% | 17.93 | 9.36 |
05/08 | 183 | 188 | 179 | 183 | 0% | 3,858,000 | 631億9436万 | -4.19% | 17.36 | 9.07 |
05/07 | 180 | 184 | 176 | 183 | +0.55% | 3,607,100 | 631億9436万 | -3.68% | 17.36 | 9.07 |
05/01 | 181 | 182 | 177 | 182 | -0.55% | 2,636,300 | 628億4904万 | -4.21% | 17.27 | 9.02 |
04/30 | 181 | 184 | 177 | 183 | -0.54% | 3,561,800 | 631億9436万 | -3.17% | 17.36 | 9.07 |
04/28 | 186 | 187 | 182 | 184 | -1.6% | 2,939,100 | 635億3968万 | -2.65% | 17.46 | 9.12 |
04/27 | 189 | 191 | 186 | 187 | -1.06% | 2,352,600 | 645億7566万 | -1.06% | 17.74 | 9.27 |
04/24 | 192 | 192 | 188 | 189 | -1.56% | 2,460,500 | 652億6631万 | -0.53% | 17.93 | 9.36 |
04/23 | 195 | 197 | 190 | 192 | +1.05% | 6,177,400 | 663億228万 | +1.05% | 18.22 | 9.51 |
04/22 | 198 | 203 | 186 | 190 | -4.52% | 15,488,500 | 656億1163万 | +0.53% | 18.03 | 9.41 |
04/21 | 206 | 206 | 197 | 199 | -1.97% | 4,551,800 | 687億960万 | +5.85% | 18.88 | 9.86 |
04/20 | 206 | 213 | 203 | 203 | -3.33% | 6,642,800 | 700億9070万 | +9.14% | 19.26 | 10.06 |
04/17 | 220 | 223 | 208 | 210 | -0.94% | 10,582,600 | 725億762万 | +14.13% | 19.92 | 10.4 |
04/16 | 207 | 212 | 202 | 212 | +0.95% | 5,294,400 | 731億9817万 | +16.48% | 20.11 | 10.5 |
04/15 | 218 | 223 | 207 | 210 | -2.78% | 10,610,600 | 725億762万 | +17.32% | 19.92 | 10.4 |
04/14 | 209 | 218 | 208 | 216 | +5.37% | 13,060,800 | 745億7927万 | +22.03% | 20.49 | 10.7 |
04/13 | 200 | 211 | 198 | 205 | +6.77% | 21,266,000 | 707億8125万 | +17.82% | 19.45 | 10.16 |
04/10 | 192 | 195 | 189 | 192 | +1.05% | 6,880,400 | 662億9268万 | +12.28% | 18.21 | 9.51 |
04/09 | 183 | 194 | 183 | 190 | +3.83% | 5,980,800 | 656億213万 | +12.43% | 18.02 | 9.41 |
04/08 | 184 | 185 | 180 | 183 | +0.55% | 3,061,400 | 631億8521万 | +8.93% | 17.36 | 9.07 |
04/07 | 183 | 184 | 179 | 182 | -1.09% | 3,359,200 | 628億3994万 | +9.64% | 17.27 | 9.02 |
04/06 | 177 | 185 | 176 | 184 | +3.95% | 2,742,100 | 635億3048万 | +11.52% | 17.46 | 9.12 |
04/03 | 179 | 179 | 176 | 177 | -0.56% | 1,222,500 | 611億1356万 | +8.59% | 16.79 | 8.77 |
04/02 | 184 | 185 | 175 | 178 | -1.66% | 4,661,700 | 614億5884万 | +9.88% | 16.89 | 8.82 |
04/01 | 175 | 185 | 173 | 181 | +4.62% | 9,427,800 | 624億9466万 | +13.13% | 17.17 | 8.97 |
03/31 | 173 | 176 | 171 | 173 | +1.17% | 2,135,600 | 597億3247万 | +9.49% | 16.41 | 8.57 |
03/30 | 169 | 176 | 166 | 171 | +1.18% | 3,177,400 | 590億4192万 | +9.62% | 16.22 | 8.47 |
03/27 | 175 | 176 | 166 | 169 | -3.98% | 4,058,400 | 583億5137万 | +9.03% | 16.03 | 8.37 |
03/26 | 178 | 178 | 174 | 176 | -2.76% | 2,914,200 | 607億6829万 | +15.03% | 16.7 | 8.72 |
03/25 | 184 | 185 | 178 | 181 | -2.16% | 3,592,200 | 624億9466万 | +19.87% | 17.17 | 8.97 |
03/24 | 187 | 189 | 181 | 185 | -2.63% | 4,080,700 | 638億7576万 | +24.16% | 17.55 | 9.16 |
03/23 | 194 | 197 | 187 | 190 | -1.55% | 8,330,600 | 656億213万 | +29.25% | 18.02 | 9.41 |
03/20 | 189 | 198 | 181 | 193 | +6.63% | 19,210,300 | 666億3795万 | +33.1% | 18.31 | 9.56 |
03/19 | 170 | 203 | 163 | 181 | +18.3% | 41,001,300 | 624億9466万 | +27.46% | 17.17 | 8.97 |
03/18 | 155 | 156 | 152 | 153 | -1.29% | 1,537,800 | 528億2698万 | +9.29% | 14.51 | 7.58 |
03/17 | 157 | 157 | 153 | 155 | -1.27% | 2,962,700 | 535億1753万 | +10.71% | 14.7 | 7.68 |
03/16 | 155 | 157 | 154 | 157 | +2.61% | 2,480,600 | 542億808万 | +12.95% | 14.89 | 7.78 |
03/13 | 151 | 155 | 150 | 153 | +2.68% | 3,949,200 | 528億2698万 | +11.68% | 14.51 | 7.58 |
03/12 | 146 | 151 | 145 | 149 | +2.76% | 4,655,900 | 514億4588万 | +8.76% | 14.13 | 7.38 |
03/11 | 144 | 148 | 143 | 145 | 0% | 2,072,200 | 500億6478万 | +6.62% | 13.76 | 7.18 |
03/10 | 145 | 146 | 143 | 145 | +0.69% | 1,722,400 | 500億6478万 | +7.41% | 13.76 | 7.18 |
03/09 | 142 | 145 | 140 | 144 | +1.41% | 1,955,200 | 497億1951万 | +7.46% | 13.66 | 7.13 |