株価チャート
2015/03/05~2015/07/29
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 |
07/29 | 2,275 | 2,290 | 2,255 | 2,281 | +0.84% | 400,200 | 2534億7775万 | +4.68% | 24.97 | 0.97 |
07/28 | 2,251 | 2,273 | 2,217 | 2,262 | +0.53% | 456,200 | 2513億6636万 | +3.9% | 24.76 | 0.96 |
07/27 | 2,257 | 2,273 | 2,244 | 2,250 | -0.75% | 349,500 | 2500億3285万 | +3.45% | 24.63 | 0.96 |
07/24 | 2,236 | 2,281 | 2,230 | 2,267 | +1.7% | 819,000 | 2519億2199万 | +4.33% | 24.82 | 0.96 |
07/23 | 2,202 | 2,233 | 2,202 | 2,229 | +0.77% | 256,700 | 2476億9921万 | +2.77% | 24.4 | 0.95 |
07/22 | 2,194 | 2,228 | 2,181 | 2,212 | +0.59% | 725,400 | 2458億1007万 | +2.03% | 24.21 | 0.94 |
07/21 | 2,181 | 2,211 | 2,170 | 2,199 | +0.73% | 511,300 | 2443億6544万 | +1.43% | 24.07 | 0.94 |
07/17 | 2,185 | 2,191 | 2,165 | 2,183 | -0.5% | 419,400 | 2425億8743万 | +0.65% | 23.9 | 0.93 |
07/16 | 2,180 | 2,201 | 2,176 | 2,194 | +0.55% | 308,500 | 2438億981万 | +1.15% | 24.02 | 0.93 |
07/15 | 2,179 | 2,201 | 2,170 | 2,182 | +1.25% | 503,400 | 2424億7630万 | +0.55% | 23.89 | 0.93 |
07/14 | 2,154 | 2,162 | 2,142 | 2,155 | +0.98% | 222,600 | 2394億7591万 | -0.65% | 23.59 | 0.92 |
07/13 | 2,094 | 2,141 | 2,083 | 2,134 | +2.89% | 280,700 | 2371億4227万 | -1.66% | 23.36 | 0.91 |
07/10 | 2,085 | 2,127 | 2,066 | 2,074 | +0.53% | 683,300 | 2304億7473万 | -4.56% | 22.7 | 0.88 |
07/09 | 2,037 | 2,068 | 1,981 | 2,063 | -0.19% | 599,100 | 2292億5234万 | -5.32% | 22.58 | 0.88 |
07/08 | 2,115 | 2,118 | 2,067 | 2,067 | -3% | 407,000 | 2296億9685万 | -5.4% | 22.63 | 0.88 |
07/07 | 2,132 | 2,146 | 2,116 | 2,131 | +0.95% | 325,700 | 2368億889万 | -2.74% | 23.33 | 0.91 |
07/06 | 2,134 | 2,134 | 2,103 | 2,111 | -2.27% | 308,000 | 2345億8638万 | -3.83% | 23.11 | 0.9 |
07/03 | 2,193 | 2,200 | 2,153 | 2,160 | -0.55% | 321,800 | 2400億3154万 | -1.86% | 23.65 | 0.92 |
07/02 | 2,176 | 2,194 | 2,167 | 2,172 | -0.14% | 524,100 | 2413億6505万 | -1.5% | 23.78 | 0.92 |
07/01 | 2,194 | 2,213 | 2,171 | 2,175 | -1.58% | 736,300 | 2416億9842万 | -1.45% | 23.81 | 0.93 |
06/30 | 2,210 | 2,258 | 2,201 | 2,210 | +0.45% | 699,300 | 2455億8782万 | -0.05% | 24.19 | 0.94 |
06/29 | 2,141 | 2,209 | 2,133 | 2,200 | +1.8% | 996,500 | 2444億7657万 | -0.5% | 24.08 | 0.94 |
06/26 | 2,151 | 2,174 | 2,148 | 2,161 | -1.37% | 482,900 | 2401億4266万 | -2.26% | 23.66 | 0.92 |
06/25 | 2,191 | 2,215 | 2,190 | 2,191 | -1.17% | 941,800 | 2434億7643万 | -0.9% | 23.98 | 0.93 |
06/24 | 2,221 | 2,230 | 2,207 | 2,217 | -0.89% | 519,100 | 2463億6570万 | +0.32% | 24.27 | 0.94 |
06/23 | 2,201 | 2,239 | 2,196 | 2,237 | +1.96% | 496,800 | 2485億8822万 | +1.36% | 24.49 | 0.95 |
06/22 | 2,199 | 2,216 | 2,181 | 2,194 | -0.18% | 462,000 | 2438億981万 | -0.36% | 24.02 | 0.93 |
06/19 | 2,179 | 2,206 | 2,173 | 2,198 | +1.48% | 612,600 | 2442億5431万 | 0% | 24.06 | 0.93 |
06/18 | 2,213 | 2,230 | 2,166 | 2,166 | -2.26% | 756,900 | 2406億9829万 | -1.23% | 23.71 | 0.92 |
06/17 | 2,230 | 2,232 | 2,204 | 2,216 | -0.09% | 364,900 | 2462億5458万 | +1.28% | 24.26 | 0.94 |
06/16 | 2,208 | 2,229 | 2,192 | 2,218 | +0.5% | 459,000 | 2464億7683万 | +1.74% | 24.28 | 0.94 |
06/15 | 2,187 | 2,209 | 2,174 | 2,207 | +0.32% | 318,400 | 2452億5445万 | +1.56% | 24.16 | 0.94 |
06/12 | 2,211 | 2,214 | 2,187 | 2,200 | -0.36% | 465,300 | 2444億7657万 | +1.62% | 24.08 | 0.94 |
06/11 | 2,171 | 2,211 | 2,162 | 2,208 | +1.94% | 513,600 | 2453億6557万 | +2.41% | 24.17 | 0.94 |
06/10 | 2,170 | 2,199 | 2,157 | 2,166 | -0.51% | 632,200 | 2406億9829万 | +0.93% | 23.71 | 0.92 |
06/09 | 2,196 | 2,220 | 2,173 | 2,177 | -1.09% | 778,500 | 2419億2067万 | +1.92% | 23.83 | 0.93 |
06/08 | 2,235 | 2,243 | 2,196 | 2,201 | -1.17% | 529,500 | 2445億8769万 | +3.58% | 24.09 | 0.94 |
06/05 | 2,224 | 2,248 | 2,211 | 2,227 | +0.27% | 459,200 | 2474億7696万 | +5.15% | 24.38 | 0.95 |
06/04 | 2,198 | 2,225 | 2,187 | 2,221 | +0.73% | 476,000 | 2468億1021万 | +5.26% | 24.31 | 0.94 |
06/03 | 2,207 | 2,222 | 2,185 | 2,205 | -1.52% | 540,900 | 2450億3219万 | +4.85% | 24.14 | 0.94 |
06/02 | 2,260 | 2,261 | 2,210 | 2,239 | -1.1% | 649,600 | 2488億1047万 | +6.82% | 24.51 | 0.95 |
06/01 | 2,226 | 2,266 | 2,211 | 2,264 | +0.94% | 590,100 | 2515億8861万 | +8.38% | 24.78 | 0.96 |
05/29 | 2,240 | 2,260 | 2,224 | 2,243 | -0.13% | 626,500 | 2492億5497万 | +7.78% | 24.55 | 0.95 |
05/28 | 2,285 | 2,290 | 2,233 | 2,246 | -0.4% | 639,800 | 2495億8835万 | +8.24% | 24.59 | 0.96 |
05/27 | 2,219 | 2,289 | 2,219 | 2,255 | +1.85% | 699,400 | 2505億8848万 | +8.88% | 24.69 | 0.96 |
05/26 | 2,191 | 2,225 | 2,191 | 2,214 | +0.68% | 273,300 | 2460億3233万 | +7.16% | 24.24 | 0.94 |
05/25 | 2,190 | 2,208 | 2,184 | 2,199 | +1.01% | 314,200 | 2443億6544万 | +6.7% | 24.07 | 0.94 |
05/22 | 2,158 | 2,181 | 2,151 | 2,177 | +1.16% | 516,000 | 2419億2067万 | +5.89% | 23.83 | 0.93 |
05/21 | 2,150 | 2,165 | 2,133 | 2,152 | 0% | 442,400 | 2391億4253万 | +4.82% | 23.56 | 0.92 |
05/20 | 2,123 | 2,176 | 2,122 | 2,152 | +1.99% | 530,800 | 2391億4253万 | +4.98% | 23.56 | 0.92 |
05/19 | 2,100 | 2,123 | 2,089 | 2,110 | +1.44% | 439,800 | 2344億7525万 | +3.03% | 23.1 | 0.9 |
05/18 | 2,072 | 2,080 | 2,055 | 2,080 | +0.39% | 355,700 | 2311億4148万 | +1.61% | 22.77 | 0.88 |
05/15 | 2,075 | 2,092 | 2,063 | 2,072 | +0.97% | 421,500 | 2302億5247万 | +1.22% | 22.68 | 0.88 |
05/14 | 2,018 | 2,065 | 2,018 | 2,052 | +1.53% | 589,500 | 2280億2996万 | +0.24% | 22.46 | 0.87 |
05/13 | 2,040 | 2,040 | 2,012 | 2,021 | -0.54% | 375,600 | 2245億8506万 | -1.22% | 22.12 | 0.86 |
05/12 | 2,044 | 2,050 | 2,011 | 2,032 | +0.4% | 681,900 | 2258億745万 | -0.64% | 22.24 | 0.86 |
05/11 | 1,998 | 2,045 | 1,997 | 2,024 | +3.32% | 905,200 | 2249億1844万 | -0.88% | 22.16 | 0.86 |
05/08 | 1,956 | 1,977 | 1,956 | 1,959 | +0.26% | 475,900 | 2176億9527万 | -3.97% | 21.44 | 0.83 |
05/07 | 1,949 | 1,965 | 1,923 | 1,954 | +1.77% | 699,300 | 2171億3964万 | -4.26% | 21.39 | 0.83 |
05/01 | 1,980 | 1,997 | 1,909 | 1,920 | +0.73% | 1,097,900 | 2133億6137万 | -5.97% | 21.02 | 0.82 |
04/30 | 2,004 | 2,004 | 1,901 | 1,906 | -6.02% | 1,301,600 | 2118億561万 | -6.75% | 20.86 | 0.81 |
04/28 | 2,030 | 2,040 | 2,017 | 2,028 | -0.1% | 338,300 | 2253億6294万 | -0.93% | 22.2 | 0.86 |
04/27 | 2,034 | 2,046 | 2,026 | 2,030 | -0.25% | 230,700 | 2255億8519万 | -0.73% | 22.22 | 0.86 |
04/24 | 2,037 | 2,049 | 2,022 | 2,035 | +0.2% | 270,800 | 2261億4082万 | -0.39% | 22.28 | 0.87 |
04/23 | 2,075 | 2,077 | 2,028 | 2,031 | -2.07% | 458,800 | 2256億9632万 | -0.39% | 22.23 | 0.86 |
04/22 | 2,073 | 2,074 | 2,015 | 2,074 | +0.14% | 739,500 | 2304億7473万 | +1.92% | 22.7 | 0.88 |
04/21 | 2,060 | 2,071 | 2,023 | 2,071 | -0.14% | 862,400 | 2301億4135万 | +2.02% | 22.67 | 0.88 |
04/20 | 2,142 | 2,145 | 2,069 | 2,074 | -3.85% | 1,026,700 | 2304億7473万 | +2.47% | 22.7 | 0.88 |
04/17 | 2,125 | 2,179 | 2,124 | 2,157 | +1.46% | 611,000 | 2396億9816万 | +6.84% | 23.61 | 0.92 |
04/16 | 2,085 | 2,128 | 2,085 | 2,126 | +2.02% | 429,200 | 2362億5326万 | +5.77% | 23.27 | 0.9 |
04/15 | 2,095 | 2,148 | 2,079 | 2,084 | -0.33% | 643,200 | 2315億8598万 | +4.1% | 22.81 | 0.89 |
04/14 | 2,085 | 2,097 | 2,076 | 2,091 | +0.19% | 272,300 | 2323億6386万 | +4.86% | 22.89 | 0.89 |
04/13 | 2,084 | 2,092 | 2,063 | 2,087 | -0.14% | 410,700 | 2319億1936万 | +5.14% | 22.85 | 0.89 |
04/10 | 2,073 | 2,093 | 2,060 | 2,090 | +0.38% | 343,000 | 2322億5274万 | +5.72% | 22.88 | 0.89 |
04/09 | 2,090 | 2,099 | 2,073 | 2,082 | -0.62% | 725,600 | 2313億6373万 | +5.79% | 22.79 | 0.89 |
04/08 | 2,076 | 2,097 | 2,075 | 2,095 | +1.06% | 304,100 | 2328億837万 | +7% | 22.93 | 0.89 |
04/07 | 2,085 | 2,091 | 2,066 | 2,073 | -0.43% | 401,200 | 2303億6360万 | +6.47% | 22.69 | 0.88 |
04/06 | 2,020 | 2,089 | 2,019 | 2,082 | +3.17% | 609,800 | 2313億6373万 | +7.49% | 22.79 | 0.89 |
04/03 | 1,994 | 2,018 | 1,981 | 2,018 | +1.25% | 361,400 | 2242億5169万 | +4.78% | 22.09 | 0.86 |
04/02 | 1,981 | 2,005 | 1,971 | 1,993 | +1.42% | 485,400 | 2214億7354万 | +3.91% | 21.82 | 0.85 |
04/01 | 1,979 | 1,998 | 1,959 | 1,965 | -1.06% | 546,600 | 2183億6202万 | +2.83% | 21.51 | 0.84 |
03/31 | 1,992 | 2,020 | 1,985 | 1,986 | +0.66% | 327,600 | 2206億9566万 | +4.31% | 21.74 | 0.84 |
03/30 | 1,969 | 1,984 | 1,969 | 1,973 | +0.2% | 389,800 | 2192億5103万 | +3.95% | 21.6 | 0.84 |
03/27 | 1,979 | 1,994 | 1,950 | 1,969 | -0.51% | 338,900 | 2188億653万 | +4.12% | 21.55 | 0.84 |
03/26 | 1,978 | 1,995 | 1,959 | 1,979 | -0.1% | 423,400 | 2199億1778万 | +4.99% | 21.66 | 0.84 |
03/25 | 1,980 | 1,981 | 1,955 | 1,981 | +0.15% | 283,200 | 2201億4003万 | +5.48% | 21.69 | 0.84 |
03/24 | 1,960 | 1,979 | 1,941 | 1,978 | +0.3% | 303,000 | 2198億666万 | +5.72% | 21.65 | 0.84 |
03/23 | 1,940 | 1,976 | 1,940 | 1,972 | +1.86% | 372,200 | 2191億3990万 | +5.85% | 21.59 | 0.84 |
03/20 | 1,928 | 1,938 | 1,916 | 1,936 | +0.41% | 211,900 | 2151億3938万 | +4.37% | 21.19 | 0.82 |
03/19 | 1,950 | 1,950 | 1,912 | 1,928 | -1.33% | 371,700 | 2142億5037万 | +4.39% | 21.11 | 0.82 |
03/18 | 1,930 | 1,954 | 1,924 | 1,954 | +1.35% | 220,300 | 2171億3964万 | +6.2% | 21.39 | 0.83 |
03/17 | 1,950 | 1,950 | 1,905 | 1,928 | -0.87% | 448,400 | 2142億5037万 | +5.36% | 21.11 | 0.82 |
03/16 | 1,942 | 1,950 | 1,935 | 1,945 | +0.15% | 319,000 | 2161億3951万 | +6.93% | 21.29 | 0.83 |
03/13 | 1,925 | 1,948 | 1,919 | 1,942 | +1.78% | 606,600 | 2158億613万 | +7.47% | 21.26 | 0.83 |
03/12 | 1,885 | 1,909 | 1,862 | 1,908 | +1.17% | 494,800 | 2120億2786万 | +6.35% | 20.89 | 0.81 |
03/11 | 1,879 | 1,900 | 1,875 | 1,886 | +0.21% | 305,900 | 2095億8309万 | +5.6% | 20.65 | 0.8 |
03/10 | 1,892 | 1,892 | 1,878 | 1,882 | -0.11% | 325,200 | 2091億3859万 | +5.91% | 20.6 | 0.8 |
03/09 | 1,860 | 1,893 | 1,853 | 1,884 | +0.96% | 406,700 | 2093億6084万 | +6.44% | 20.62 | 0.8 |
03/06 | 1,834 | 1,866 | 1,827 | 1,866 | +1.52% | 462,600 | 2073億6058万 | +5.9% | 20.43 | 0.79 |
03/05 | 1,805 | 1,838 | 1,799 | 1,838 | +1.16% | 548,600 | 2042億4906万 | +4.73% | 20.12 | 0.78 |