株価チャート
2015/04/02～2015/08/26
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 |
| 08/26 | 552 | 577 | 552 | 569 | +2.52% | 65,900 | 170億5862万 | -12.73% | 55.07 | 0.91 |
| 08/25 | 539 | 574 | 514 | 555 | -4.15% | 127,100 | 166億3890万 | -15.53% | 53.71 | 0.89 |
| 08/24 | 599 | 626 | 575 | 579 | -6.61% | 138,500 | 173億5842万 | -12.54% | 56.04 | 0.93 |
| 08/21 | 635 | 639 | 620 | 620 | -2.67% | 61,400 | 185億8760万 | -6.91% | 60 | 0.99 |
| 08/20 | 638 | 645 | 637 | 637 | -0.47% | 35,800 | 190億9726万 | -4.78% | 61.65 | 1.02 |
| 08/19 | 653 | 653 | 640 | 640 | -1.08% | 28,500 | 191億8720万 | -4.62% | 61.94 | 1.02 |
| 08/18 | 645 | 650 | 637 | 647 | +0.31% | 34,700 | 193億9706万 | -3.58% | 62.62 | 1.03 |
| 08/17 | 658 | 658 | 637 | 645 | -1.23% | 88,300 | 193億3710万 | -3.87% | 62.42 | 1.03 |
| 08/14 | 655 | 660 | 647 | 653 | -1.06% | 44,900 | 195億7694万 | -2.83% | 63.2 | 1.04 |
| 08/13 | 663 | 667 | 657 | 660 | -1.05% | 33,800 | 197億8680万 | -1.64% | 63.87 | 1.05 |
| 08/12 | 677 | 677 | 663 | 667 | -1.62% | 36,300 | 199億9666万 | -0.6% | 64.55 | 1.07 |
| 08/11 | 681 | 681 | 671 | 678 | -0.73% | 36,000 | 203億2644万 | +1.04% | 65.62 | 1.08 |
| 08/10 | 680 | 683 | 678 | 683 | -0.29% | 19,500 | 204億7634万 | +1.79% | 66.1 | 1.09 |
| 08/07 | 682 | 688 | 680 | 685 | -0.15% | 21,700 | 205億3630万 | +2.24% | 66.29 | 1.09 |
| 08/06 | 690 | 690 | 684 | 686 | +0.15% | 40,900 | 205億6628万 | +2.39% | 66.39 | 1.1 |
| 08/05 | 684 | 688 | 670 | 685 | +0.15% | 43,700 | 205億3630万 | +2.24% | 66.29 | 1.09 |
| 08/04 | 669 | 685 | 663 | 684 | +2.4% | 68,400 | 205億632万 | +2.09% | 66.2 | 1.09 |
| 08/03 | 653 | 679 | 650 | 668 | +2.3% | 117,000 | 200億2664万 | -0.15% | 64.65 | 1.07 |
| 07/31 | 664 | 664 | 650 | 653 | -1.21% | 96,900 | 195億7694万 | -2.54% | 63.2 | 1.04 |
| 07/30 | 657 | 675 | 651 | 661 | +0.76% | 206,800 | 198億1678万 | -1.64% | 63.97 | 1.06 |
| 07/29 | 674 | 674 | 655 | 656 | -2.24% | 39,000 | 196億6688万 | -2.67% | 63.49 | 1.05 |
| 07/28 | 664 | 673 | 662 | 671 | +0.75% | 44,400 | 201億1658万 | -0.74% | 64.94 | 1.07 |
| 07/27 | 674 | 674 | 661 | 666 | -1.62% | 60,900 | 199億6668万 | -1.62% | 64.45 | 1.06 |
| 07/24 | 678 | 680 | 675 | 677 | -0.73% | 19,300 | 202億9646万 | -0.15% | 65.52 | 1.08 |
| 07/23 | 685 | 688 | 675 | 682 | +1.04% | 44,800 | 204億4636万 | +0.29% | 66 | 1.09 |
| 07/22 | 678 | 685 | 673 | 675 | -0.88% | 25,600 | 202億3650万 | -0.88% | 65.33 | 1.08 |
| 07/21 | 691 | 691 | 680 | 681 | -1.45% | 19,900 | 204億1638万 | -0.29% | 65.91 | 1.09 |
| 07/17 | 693 | 693 | 686 | 691 | -0.29% | 16,600 | 207億1618万 | +1.02% | 66.87 | 1.1 |
| 07/16 | 676 | 693 | 675 | 693 | +2.51% | 92,300 | 207億7614万 | +1.17% | 67.07 | 1.11 |
| 07/15 | 656 | 677 | 656 | 676 | +2.27% | 70,800 | 202億6648万 | -1.46% | 65.42 | 1.08 |
| 07/14 | 650 | 665 | 650 | 661 | +1.69% | 53,200 | 198億1678万 | -3.78% | 63.97 | 1.06 |
| 07/13 | 641 | 656 | 641 | 650 | +0.62% | 47,100 | 194億8700万 | -5.66% | 62.91 | 1.04 |
| 07/10 | 640 | 650 | 637 | 646 | +0.94% | 37,900 | 193億6708万 | -6.65% | 62.52 | 1.03 |
| 07/09 | 650 | 650 | 607 | 640 | -3.03% | 90,500 | 191億8720万 | -7.91% | 61.94 | 1.02 |
| 07/08 | 677 | 688 | 658 | 660 | -1.79% | 76,300 | 197億8680万 | -5.58% | 63.87 | 1.05 |
| 07/07 | 665 | 674 | 665 | 672 | +1.2% | 28,600 | 201億4656万 | -4.14% | 65.04 | 1.07 |
| 07/06 | 663 | 672 | 656 | 664 | -1.92% | 70,900 | 199億672万 | -5.55% | 64.26 | 1.06 |
| 07/03 | 678 | 684 | 675 | 677 | -1.17% | 30,600 | 202億9646万 | -3.84% | 65.52 | 1.08 |
| 07/02 | 685 | 689 | 680 | 685 | +0.59% | 45,000 | 205億3630万 | -2.84% | 66.29 | 1.09 |
| 07/01 | 672 | 684 | 669 | 681 | +1.19% | 62,900 | 204億1638万 | -3.54% | 65.91 | 1.09 |
| 06/30 | 670 | 674 | 660 | 673 | +0.75% | 61,700 | 201億7654万 | -4.81% | 65.13 | 1.08 |
| 06/29 | 680 | 693 | 663 | 668 | -4.3% | 115,800 | 200億2664万 | -5.78% | 64.65 | 1.07 |
| 06/26 | 700 | 704 | 693 | 698 | -0.57% | 37,900 | 209億2604万 | -1.83% | 67.55 | 1.12 |
| 06/25 | 698 | 708 | 698 | 702 | -0.14% | 16,900 | 210億4596万 | -1.27% | 67.94 | 1.12 |
| 06/24 | 699 | 709 | 699 | 703 | -0.14% | 52,100 | 210億7594万 | -1.26% | 68.04 | 1.12 |
| 06/23 | 700 | 706 | 699 | 704 | +0.14% | 25,300 | 211億592万 | -1.12% | 68.13 | 1.12 |
| 06/22 | 696 | 704 | 695 | 703 | +1.44% | 25,700 | 210億7594万 | -1.4% | 68.04 | 1.12 |
| 06/19 | 709 | 713 | 693 | 693 | -2.81% | 95,300 | 207億7614万 | -2.81% | 67.07 | 1.11 |
| 06/18 | 715 | 720 | 709 | 713 | -1.11% | 32,300 | 213億7574万 | -0.28% | 69 | 1.14 |
| 06/17 | 718 | 722 | 714 | 721 | +1.41% | 50,000 | 216億1558万 | +0.84% | 69.78 | 1.15 |
| 06/16 | 711 | 717 | 708 | 711 | -0.42% | 44,900 | 213億1578万 | -0.56% | 68.81 | 1.14 |
| 06/15 | 711 | 719 | 711 | 714 | -0.42% | 29,000 | 214億572万 | -0.28% | 69.1 | 1.14 |
| 06/12 | 716 | 721 | 713 | 717 | +0.84% | 68,700 | 214億9566万 | +0.14% | 69.39 | 1.15 |
| 06/11 | 704 | 716 | 704 | 711 | +0.42% | 35,400 | 213億1578万 | -0.7% | 68.81 | 1.14 |
| 06/10 | 713 | 719 | 708 | 708 | -1.12% | 32,300 | 212億2584万 | -1.12% | 68.52 | 1.13 |
| 06/09 | 717 | 723 | 712 | 716 | -0.97% | 49,200 | 214億6568万 | +0.14% | 69.29 | 1.14 |
| 06/08 | 723 | 730 | 722 | 723 | -0.28% | 35,900 | 216億7554万 | +1.26% | 69.97 | 1.16 |
| 06/05 | 725 | 728 | 713 | 725 | +0.28% | 72,600 | 217億3550万 | +1.83% | 70.16 | 1.16 |
| 06/04 | 725 | 728 | 722 | 723 | +0.42% | 46,800 | 216億7554万 | +1.83% | 69.97 | 1.16 |
| 06/03 | 713 | 720 | 710 | 720 | +0.98% | 67,400 | 215億8560万 | +1.55% | 69.68 | 1.15 |
| 06/02 | 704 | 716 | 703 | 713 | +1.28% | 45,800 | 213億7574万 | +0.71% | 69 | 1.14 |
| 06/01 | 702 | 707 | 700 | 704 | -0.14% | 22,000 | 211億592万 | -0.28% | 68.13 | 1.12 |
| 05/29 | 701 | 705 | 698 | 705 | +0.28% | 26,900 | 211億3590万 | -0.14% | 68.23 | 1.13 |
| 05/28 | 713 | 713 | 702 | 703 | -1.54% | 47,000 | 210億7594万 | -0.28% | 68.04 | 1.12 |
| 05/27 | 709 | 719 | 706 | 714 | +0.14% | 39,200 | 214億572万 | +1.42% | 69.1 | 1.14 |
| 05/26 | 715 | 717 | 708 | 713 | +0.14% | 42,200 | 213億7574万 | +1.42% | 69 | 1.14 |
| 05/25 | 708 | 720 | 708 | 712 | +0.28% | 53,900 | 213億4576万 | +1.28% | 68.91 | 1.14 |
| 05/22 | 710 | 717 | 707 | 710 | -0.7% | 44,100 | 212億8580万 | +1.14% | 68.71 | 1.13 |
| 05/21 | 728 | 728 | 712 | 715 | -0.56% | 43,400 | 214億3570万 | +1.85% | 69.2 | 1.14 |
| 05/20 | 722 | 722 | 714 | 719 | -0.42% | 44,200 | 215億5562万 | +2.42% | 69.58 | 1.15 |
| 05/19 | 715 | 723 | 714 | 722 | +1.55% | 43,300 | 216億4556万 | +3% | 69.87 | 1.15 |
| 05/18 | 714 | 720 | 707 | 711 | -1.39% | 35,400 | 213億1578万 | +1.43% | 68.81 | 1.14 |
| 05/15 | 714 | 722 | 711 | 721 | +0.98% | 57,000 | 216億1558万 | +2.85% | 69.78 | 1.15 |
| 05/14 | 723 | 732 | 711 | 714 | -2.19% | 67,100 | 214億572万 | +2% | 69.1 | 1.14 |
| 05/13 | 720 | 734 | 720 | 730 | 0% | 88,200 | 218億8540万 | +4.29% | 70.65 | 1.17 |
| 05/12 | 718 | 732 | 716 | 730 | +1.25% | 85,700 | 218億8540万 | +4.43% | 70.65 | 1.17 |
| 05/11 | 730 | 732 | 715 | 721 | -0.41% | 79,800 | 216億1558万 | +3.3% | 69.78 | 1.15 |
| 05/08 | 710 | 731 | 710 | 724 | +1.97% | 187,300 | 217億552万 | +3.87% | 70.07 | 1.16 |
| 05/07 | 689 | 715 | 686 | 710 | +4.57% | 232,400 | 212億8580万 | +2.01% | 68.71 | 1.13 |
| 05/01 | 682 | 690 | 674 | 679 | -1.59% | 87,400 | 203億5642万 | -2.3% | 65.71 | 1.08 |
| 04/30 | 671 | 696 | 671 | 690 | +2.22% | 163,700 | 206億8620万 | -0.86% | 66.78 | 1.1 |
| 04/28 | 684 | 685 | 674 | 675 | -0.88% | 31,200 | 202億3650万 | -3.16% | 65.33 | 1.08 |
| 04/27 | 689 | 689 | 678 | 681 | -0.58% | 41,800 | 204億1638万 | -2.3% | 65.91 | 1.09 |
| 04/24 | 685 | 690 | 682 | 685 | -0.44% | 29,900 | 205億3630万 | -1.72% | 66.29 | 1.09 |
| 04/23 | 687 | 698 | 682 | 688 | +0.29% | 63,100 | 206億2624万 | -1.29% | 66.58 | 1.1 |
| 04/22 | 684 | 691 | 683 | 686 | +0.29% | 23,100 | 205億6628万 | -1.44% | 66.39 | 1.1 |
| 04/21 | 682 | 687 | 676 | 684 | +1.18% | 40,900 | 205億632万 | -1.72% | 66.2 | 1.09 |
| 04/20 | 685 | 685 | 676 | 676 | -1.6% | 42,600 | 202億6648万 | -2.87% | 65.42 | 1.08 |
| 04/17 | 698 | 698 | 685 | 687 | -1.72% | 54,200 | 205億9626万 | -1.29% | 66.49 | 1.1 |
| 04/16 | 704 | 704 | 691 | 699 | -0.14% | 34,400 | 209億5602万 | +0.43% | 67.65 | 1.12 |
| 04/15 | 706 | 708 | 696 | 700 | -0.71% | 76,600 | 209億8600万 | +0.57% | 67.75 | 1.12 |
| 04/14 | 696 | 705 | 693 | 705 | +1.29% | 79,600 | 211億3590万 | +1.29% | 68.23 | 1.13 |
| 04/13 | 703 | 705 | 689 | 696 | -1.83% | 102,000 | 208億6608万 | 0% | 67.36 | 1.11 |
| 04/10 | 708 | 710 | 704 | 709 | 0% | 38,600 | 212億5582万 | +1.87% | 68.62 | 1.13 |
| 04/09 | 710 | 718 | 705 | 709 | -0.84% | 91,500 | 212億5582万 | +2.01% | 68.62 | 1.13 |
| 04/08 | 704 | 715 | 704 | 715 | +1.13% | 84,400 | 214億3570万 | +3.03% | 69.2 | 1.14 |
| 04/07 | 707 | 709 | 700 | 707 | 0% | 81,700 | 211億9586万 | +2.17% | 68.42 | 1.13 |
| 04/06 | 710 | 713 | 702 | 707 | -0.56% | 42,600 | 211億9586万 | +2.32% | 68.42 | 1.13 |
| 04/03 | 707 | 714 | 703 | 711 | +1.14% | 84,100 | 213億1578万 | +2.89% | 68.81 | 1.14 |
| 04/02 | 696 | 710 | 696 | 703 | +0.29% | 105,400 | 210億7594万 | +1.88% | 68.04 | 1.12 |
