株価チャート
2015/01/26~2015/06/19
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 |
06/19 | 640 | 648 | 639 | 645 | +0.78% | 43,900 | 130億784万 | +1.26% | 19.95 | 2.62 |
06/18 | 645 | 645 | 640 | 640 | -0.78% | 36,300 | 129億700万 | +0.47% | 19.79 | 2.6 |
06/17 | 645 | 645 | 640 | 645 | +0.47% | 53,800 | 130億784万 | +1.42% | 19.95 | 2.62 |
06/16 | 636 | 645 | 636 | 642 | +0.94% | 48,400 | 129億4734万 | +0.94% | 19.86 | 2.6 |
06/15 | 639 | 640 | 634 | 636 | -0.31% | 34,000 | 128億2633万 | +0.16% | 19.67 | 2.58 |
06/12 | 643 | 643 | 635 | 638 | -1.09% | 47,600 | 128億6667万 | +0.63% | 19.73 | 2.59 |
06/11 | 637 | 645 | 630 | 645 | +1.57% | 48,900 | 130億784万 | +1.74% | 19.95 | 2.62 |
06/10 | 637 | 640 | 630 | 635 | -0.16% | 36,300 | 128億617万 | +0.47% | 19.64 | 2.58 |
06/09 | 639 | 639 | 631 | 636 | +0.16% | 46,300 | 128億2633万 | +0.63% | 19.67 | 2.58 |
06/08 | 635 | 639 | 627 | 635 | +0.95% | 67,200 | 128億617万 | +0.63% | 19.64 | 2.58 |
06/05 | 630 | 630 | 625 | 629 | +0.32% | 21,100 | 126億8516万 | -0.16% | 19.45 | 2.55 |
06/04 | 622 | 631 | 621 | 627 | +0.16% | 34,600 | 126億4483万 | -0.32% | 19.39 | 2.54 |
06/03 | 625 | 630 | 621 | 626 | -0.16% | 42,900 | 126億2466万 | -0.32% | 19.36 | 2.54 |
06/02 | 636 | 638 | 609 | 627 | -2.94% | 181,400 | 126億4483万 | -0.16% | 19.39 | 2.54 |
06/01 | 640 | 646 | 639 | 646 | +0.94% | 58,800 | 130億2801万 | +3.03% | 19.98 | 2.62 |
05/29 | 635 | 643 | 631 | 640 | +0.63% | 61,500 | 129億700万 | +2.24% | 19.79 | 2.6 |
05/28 | 630 | 639 | 630 | 636 | +0.63% | 45,300 | 128億2633万 | +1.76% | 19.67 | 2.58 |
05/27 | 635 | 642 | 630 | 632 | -0.47% | 56,100 | 127億4567万 | +1.28% | 19.55 | 2.56 |
05/26 | 637 | 640 | 631 | 635 | -1.24% | 48,600 | 128億617万 | +1.76% | 19.64 | 2.58 |
05/25 | 638 | 647 | 635 | 643 | +1.1% | 50,500 | 129億6750万 | +3.21% | 19.89 | 2.61 |
05/22 | 640 | 644 | 635 | 636 | -0.93% | 28,900 | 128億2633万 | +2.25% | 19.67 | 2.58 |
05/21 | 640 | 647 | 639 | 642 | +0.31% | 68,600 | 129億4734万 | +3.38% | 19.86 | 2.6 |
05/20 | 638 | 642 | 634 | 640 | +1.43% | 55,200 | 129億700万 | +3.23% | 19.79 | 2.6 |
05/19 | 640 | 640 | 625 | 631 | -1.25% | 75,300 | 127億2550万 | +2.1% | 19.52 | 2.56 |
05/18 | 639 | 640 | 635 | 639 | +0.79% | 66,500 | 128億8684万 | +3.57% | 19.76 | 2.59 |
05/15 | 634 | 635 | 631 | 634 | +0.48% | 43,000 | 127億8600万 | +3.09% | 19.61 | 2.57 |
05/14 | 633 | 634 | 629 | 631 | +0.48% | 58,200 | 127億2550万 | +2.94% | 19.52 | 2.56 |
05/13 | 627 | 635 | 626 | 628 | +0.32% | 128,000 | 126億6500万 | +2.78% | 19.42 | 2.55 |
05/12 | 628 | 628 | 621 | 626 | +1.29% | 78,400 | 126億2466万 | +2.79% | 19.36 | 2.54 |
05/11 | 623 | 624 | 618 | 618 | -0.8% | 57,700 | 124億6332万 | +1.81% | 19.11 | 2.51 |
05/08 | 619 | 623 | 616 | 623 | +0.97% | 52,700 | 125億6416万 | +2.98% | 19.27 | 2.53 |
05/07 | 617 | 618 | 613 | 617 | +0.98% | 38,800 | 124億4316万 | +2.32% | 19.08 | 2.5 |
05/01 | 604 | 614 | 604 | 611 | 0% | 53,200 | 123億2215万 | +1.5% | 18.9 | 2.48 |
04/30 | 616 | 617 | 603 | 611 | -1.13% | 59,200 | 123億2215万 | +1.83% | 18.9 | 2.48 |
04/28 | 615 | 619 | 610 | 618 | +0.49% | 167,900 | 124億6332万 | +3% | 19.11 | 2.51 |
04/27 | 615 | 616 | 611 | 615 | +1.65% | 34,600 | 124億282万 | +2.67% | 19.02 | 2.5 |
04/24 | 610 | 612 | 604 | 605 | -0.17% | 34,300 | 122億115万 | +1.17% | 18.71 | 2.45 |
04/23 | 615 | 620 | 604 | 606 | -1.14% | 27,500 | 122億2132万 | +1.34% | 18.74 | 2.46 |
04/22 | 619 | 620 | 610 | 613 | -0.49% | 44,500 | 123億6249万 | +2.68% | 18.96 | 2.49 |
04/21 | 615 | 617 | 612 | 616 | +0.82% | 27,800 | 124億2299万 | +3.36% | 19.05 | 2.5 |
04/20 | 624 | 624 | 600 | 611 | -2.08% | 65,400 | 123億2215万 | +2.86% | 18.9 | 2.48 |
04/17 | 625 | 626 | 620 | 624 | +0.16% | 33,800 | 125億8433万 | +5.23% | 19.3 | 2.53 |
04/16 | 621 | 624 | 617 | 623 | +0.97% | 45,700 | 125億6416万 | +5.24% | 19.27 | 2.53 |
04/15 | 618 | 620 | 611 | 617 | -0.16% | 83,400 | 124億4316万 | +4.58% | 19.08 | 2.5 |
04/14 | 618 | 620 | 612 | 618 | +1.64% | 49,500 | 124億6332万 | +4.92% | 19.11 | 2.51 |
04/13 | 613 | 627 | 608 | 608 | +0.16% | 165,900 | 122億6165万 | +3.4% | 18.8 | 2.47 |
04/10 | 605 | 607 | 601 | 607 | +0.66% | 60,600 | 122億4149万 | +3.23% | 18.77 | 2.46 |
04/09 | 599 | 605 | 598 | 603 | +1.17% | 95,600 | 121億6082万 | +2.55% | 18.65 | 2.45 |
04/08 | 598 | 599 | 590 | 596 | 0% | 74,600 | 120億1965万 | +1.36% | 18.43 | 2.42 |
04/07 | 594 | 598 | 587 | 596 | +1.36% | 71,000 | 120億1965万 | +1.36% | 18.43 | 2.42 |
04/06 | 580 | 589 | 580 | 588 | +1.73% | 46,500 | 118億5831万 | 0% | 18.19 | 2.39 |
04/03 | 573 | 578 | 571 | 578 | +0.7% | 48,000 | 116億5664万 | -1.87% | 17.88 | 2.35 |
04/02 | 576 | 576 | 570 | 574 | +0.17% | 41,600 | 115億7597万 | -2.55% | 17.75 | 2.33 |
04/01 | 570 | 575 | 565 | 573 | +0.17% | 66,400 | 115億5580万 | -2.88% | 17.72 | 2.32 |
03/31 | 577 | 577 | 571 | 572 | -0.35% | 40,300 | 115億3563万 | -3.21% | 17.69 | 2.32 |
03/30 | 581 | 582 | 570 | 574 | -1.2% | 59,700 | 115億7597万 | -3.2% | 17.75 | 2.33 |
03/27 | 577 | 586 | 575 | 581 | -0.51% | 45,600 | 117億1714万 | -2.19% | 17.97 | 2.36 |
03/26 | 590 | 590 | 583 | 584 | -1.68% | 54,700 | 117億7764万 | -1.52% | 18.06 | 2.37 |
03/25 | 596 | 596 | 590 | 594 | -0.17% | 41,300 | 119億7931万 | +0.34% | 18.37 | 2.41 |
03/24 | 599 | 600 | 590 | 595 | -0.67% | 67,400 | 119億9948万 | +0.68% | 18.4 | 2.41 |
03/23 | 600 | 603 | 598 | 599 | +0.34% | 72,400 | 120億8015万 | +1.53% | 18.53 | 2.43 |
03/20 | 591 | 597 | 590 | 597 | +1.7% | 57,800 | 120億3981万 | +1.36% | 18.46 | 2.42 |
03/19 | 584 | 587 | 582 | 587 | +1.03% | 31,700 | 118億3814万 | -0.17% | 18.16 | 2.38 |
03/18 | 582 | 582 | 579 | 581 | -0.17% | 36,700 | 117億1714万 | -1.19% | 17.97 | 2.36 |
03/17 | 584 | 584 | 578 | 582 | -0.34% | 69,800 | 117億3731万 | -1.02% | 18 | 2.36 |
03/16 | 585 | 589 | 581 | 584 | -0.17% | 77,100 | 117億7764万 | -0.51% | 18.06 | 2.37 |
03/13 | 588 | 591 | 585 | 585 | -0.68% | 83,400 | 117億9781万 | -0.34% | 18.09 | 2.37 |
03/12 | 595 | 595 | 588 | 589 | -0.34% | 49,800 | 118億7848万 | +0.51% | 18.22 | 2.39 |
03/11 | 590 | 593 | 590 | 591 | -0.51% | 51,500 | 119億1881万 | +0.85% | 18.28 | 2.4 |
03/10 | 600 | 603 | 591 | 594 | -1% | 82,700 | 119億7931万 | +1.54% | 18.37 | 2.41 |
03/09 | 598 | 600 | 591 | 600 | +0.33% | 73,000 | 121億32万 | +2.56% | 18.56 | 2.43 |
03/06 | 599 | 601 | 598 | 598 | -0.17% | 66,700 | 120億5998万 | +2.4% | 18.5 | 2.43 |
03/05 | 600 | 606 | 597 | 599 | -0.17% | 51,300 | 120億8015万 | +2.74% | 18.53 | 2.43 |
03/04 | 600 | 602 | 591 | 600 | -0.33% | 68,200 | 121億32万 | +3.27% | 18.56 | 2.43 |
03/03 | 609 | 609 | 600 | 602 | -0.82% | 80,300 | 121億4065万 | +3.79% | 18.62 | 2.44 |
03/02 | 601 | 609 | 600 | 607 | +2.02% | 105,400 | 122億4149万 | +5.02% | 18.77 | 2.46 |
02/27 | 597 | 598 | 592 | 595 | -0.34% | 40,700 | 119億9948万 | +3.12% | 18.4 | 2.41 |
02/26 | 599 | 599 | 591 | 597 | 0% | 49,000 | 120億3981万 | +3.65% | 18.46 | 2.42 |
02/25 | 609 | 610 | 585 | 597 | -1.49% | 88,500 | 120億3981万 | +3.83% | 18.46 | 2.42 |
02/24 | 600 | 609 | 600 | 606 | +1.68% | 103,800 | 122億2132万 | +5.76% | 18.74 | 2.46 |
02/23 | 572 | 596 | 572 | 596 | +4.75% | 108,100 | 120億1965万 | +4.2% | 18.43 | 2.42 |
02/20 | 564 | 570 | 564 | 569 | +0.71% | 42,300 | 114億7513万 | -0.35% | 17.6 | 2.31 |
02/19 | 566 | 570 | 560 | 565 | -0.7% | 60,600 | 113億9446万 | -1.05% | 17.47 | 2.29 |
02/18 | 572 | 572 | 566 | 569 | +0.18% | 41,800 | 114億7513万 | -0.35% | 17.6 | 2.31 |
02/17 | 571 | 571 | 567 | 568 | -0.53% | 39,300 | 114億5496万 | -0.7% | 17.57 | 2.3 |
02/16 | 572 | 573 | 569 | 571 | 0% | 38,800 | 115億1547万 | -0.17% | 17.66 | 2.32 |
02/13 | 578 | 580 | 570 | 571 | -1.55% | 58,900 | 115億1547万 | -0.17% | 17.66 | 2.32 |
02/12 | 576 | 581 | 575 | 580 | +0.87% | 52,600 | 116億9697万 | +1.22% | 17.94 | 2.35 |
02/10 | 573 | 578 | 571 | 575 | +0.52% | 16,900 | 115億9614万 | +0.17% | 17.78 | 2.33 |
02/09 | 578 | 578 | 568 | 572 | -0.17% | 34,500 | 115億3563万 | -0.52% | 17.69 | 2.32 |
02/06 | 580 | 580 | 571 | 573 | -0.69% | 33,000 | 115億5580万 | -0.52% | 17.72 | 2.32 |
02/05 | 581 | 581 | 573 | 577 | -0.17% | 18,700 | 116億3647万 | +0.17% | 17.85 | 2.34 |
02/04 | 574 | 581 | 574 | 578 | +0.52% | 12,600 | 116億5664万 | +0.17% | 17.88 | 2.35 |
02/03 | 578 | 583 | 573 | 575 | -0.17% | 20,000 | 115億9614万 | -0.17% | 17.78 | 2.33 |
02/02 | 577 | 584 | 576 | 576 | 0% | 34,200 | 116億1630万 | 0% | 17.82 | 2.34 |
01/30 | 580 | 580 | 570 | 576 | +0.7% | 22,600 | 116億1630万 | -0.17% | 17.82 | 2.34 |
01/29 | 567 | 575 | 567 | 572 | +0.88% | 27,300 | 115億3563万 | -0.87% | 17.69 | 2.32 |
01/28 | 563 | 568 | 563 | 567 | +0.53% | 13,600 | 114億3480万 | -1.9% | 17.54 | 2.3 |
01/27 | 561 | 569 | 561 | 564 | -0.18% | 40,300 | 113億7430万 | -2.59% | 17.44 | 2.29 |
01/26 | 569 | 570 | 562 | 565 | -0.53% | 27,500 | 113億9446万 | -2.75% | 17.47 | 2.29 |