株価チャート
2015/02/04～2015/06/30
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 |
| 06/30 | 1,350 | 1,368 | 1,311 | 1,320 | -1.64% | 20,400 | 82億5000万 | -10.14% | 18.28 | 1.57 |
| 06/29 | 1,370 | 1,382 | 1,329 | 1,342 | -3.03% | 22,000 | 83億8750万 | -8.89% | 18.58 | 1.6 |
| 06/26 | 1,400 | 1,431 | 1,384 | 1,384 | -4.68% | 83,500 | 86億5000万 | -6.23% | 19.16 | 1.65 |
| 06/25 | 1,452 | 1,462 | 1,452 | 1,452 | -0.27% | 206,200 | 90億7500万 | -1.69% | 20.1 | 1.73 |
| 06/24 | 1,452 | 1,458 | 1,450 | 1,456 | +0.21% | 36,000 | 91億 | -1.36% | 20.16 | 1.73 |
| 06/23 | 1,452 | 1,461 | 1,450 | 1,453 | +0.21% | 12,900 | 90億8125万 | -1.42% | 20.12 | 1.73 |
| 06/22 | 1,464 | 1,464 | 1,450 | 1,450 | 0% | 11,400 | 90億6250万 | -1.49% | 20.08 | 1.73 |
| 06/19 | 1,448 | 1,450 | 1,439 | 1,450 | +0.62% | 9,900 | 90億6250万 | -1.36% | 20.08 | 1.73 |
| 06/18 | 1,473 | 1,473 | 1,431 | 1,441 | -2.24% | 14,100 | 90億625万 | -1.77% | 19.95 | 1.72 |
| 06/17 | 1,491 | 1,491 | 1,456 | 1,474 | -1.14% | 13,300 | 92億1250万 | +0.61% | 20.41 | 1.76 |
| 06/16 | 1,500 | 1,500 | 1,488 | 1,491 | -0.73% | 7,800 | 93億1875万 | +2.05% | 20.64 | 1.78 |
| 06/15 | 1,500 | 1,505 | 1,499 | 1,502 | -0.73% | 7,800 | 93億8750万 | +3.09% | 20.8 | 1.79 |
| 06/12 | 1,506 | 1,514 | 1,503 | 1,513 | +0.46% | 3,700 | 94億5625万 | +4.2% | 20.95 | 1.8 |
| 06/11 | 1,501 | 1,510 | 1,495 | 1,506 | +1.07% | 3,400 | 94億1250万 | +4.08% | 20.85 | 1.79 |
| 06/10 | 1,503 | 1,511 | 1,490 | 1,490 | -1% | 9,700 | 93億1250万 | +3.33% | 20.63 | 1.77 |
| 06/09 | 1,518 | 1,518 | 1,505 | 1,505 | -0.79% | 9,200 | 94億625万 | +4.73% | 20.84 | 1.79 |
| 06/08 | 1,510 | 1,521 | 1,509 | 1,517 | +0.66% | 8,900 | 94億8125万 | +5.94% | 21 | 1.81 |
| 06/05 | 1,500 | 1,510 | 1,498 | 1,507 | +0.2% | 6,700 | 94億1875万 | +5.61% | 20.86 | 1.79 |
| 06/04 | 1,507 | 1,516 | 1,503 | 1,504 | -0.79% | 8,000 | 94億 | +5.77% | 20.82 | 1.79 |
| 06/03 | 1,524 | 1,524 | 1,500 | 1,516 | -0.13% | 10,600 | 94億7500万 | +6.91% | 20.99 | 1.81 |
| 06/02 | 1,515 | 1,527 | 1,515 | 1,518 | +0.86% | 7,700 | 94億8750万 | +7.51% | 21.02 | 1.81 |
| 06/01 | 1,484 | 1,512 | 1,480 | 1,505 | +1.55% | 9,100 | 94億625万 | +6.97% | 20.84 | 1.79 |
| 05/29 | 1,466 | 1,492 | 1,466 | 1,482 | +0.88% | 12,900 | 92億6250万 | +5.63% | 20.52 | 1.77 |
| 05/28 | 1,471 | 1,473 | 1,452 | 1,469 | -0.14% | 9,000 | 91億8125万 | +5% | 20.34 | 1.75 |
| 05/27 | 1,440 | 1,473 | 1,440 | 1,471 | +2.8% | 19,000 | 91億9375万 | +5.3% | 20.37 | 1.75 |
| 05/26 | 1,425 | 1,437 | 1,425 | 1,431 | +0.56% | 7,000 | 89億4375万 | +2.65% | 19.81 | 1.7 |
| 05/25 | 1,416 | 1,425 | 1,416 | 1,423 | +0.92% | 6,500 | 88億9375万 | +2.23% | 19.7 | 1.69 |
| 05/22 | 1,406 | 1,414 | 1,406 | 1,410 | +0.14% | 5,700 | 88億1250万 | +1.29% | 19.52 | 1.68 |
| 05/21 | 1,410 | 1,410 | 1,406 | 1,408 | -0.14% | 3,300 | 88億 | +1.15% | 19.49 | 1.68 |
| 05/20 | 1,419 | 1,424 | 1,404 | 1,410 | +0.57% | 6,800 | 88億1250万 | +1.37% | 19.52 | 1.68 |
| 05/19 | 1,399 | 1,409 | 1,398 | 1,402 | +0.57% | 3,400 | 87億6250万 | +0.86% | 19.41 | 1.67 |
| 05/18 | 1,388 | 1,400 | 1,388 | 1,394 | +0.43% | 5,200 | 87億1250万 | +0.43% | 19.3 | 1.66 |
| 05/15 | 1,384 | 1,390 | 1,384 | 1,388 | +0.29% | 2,800 | 86億7500万 | +0.07% | 19.22 | 1.65 |
| 05/14 | 1,375 | 1,385 | 1,375 | 1,384 | -0.07% | 2,900 | 86億5000万 | -0.14% | 19.16 | 1.65 |
| 05/13 | 1,383 | 1,385 | 1,382 | 1,385 | -0.14% | 2,000 | 86億5625万 | 0% | 19.18 | 1.65 |
| 05/12 | 1,387 | 1,388 | 1,384 | 1,387 | 0% | 2,400 | 86億6875万 | +0.29% | 19.2 | 1.65 |
| 05/11 | 1,380 | 1,389 | 1,379 | 1,387 | +0.51% | 5,400 | 86億6875万 | +0.43% | 19.2 | 1.65 |
| 05/08 | 1,389 | 1,389 | 1,379 | 1,380 | +0.36% | 1,800 | 86億2500万 | +0.07% | 19.11 | 1.64 |
| 05/07 | 1,377 | 1,380 | 1,375 | 1,375 | 0% | 2,500 | 85億9375万 | -0.07% | 19.04 | 1.64 |
| 05/01 | 1,370 | 1,378 | 1,370 | 1,375 | -0.43% | 2,400 | 85億9375万 | +0.07% | 19.04 | 1.64 |
| 04/30 | 1,382 | 1,385 | 1,374 | 1,381 | -0.07% | 9,800 | 86億3125万 | +0.73% | 19.12 | 1.64 |
| 04/28 | 1,385 | 1,390 | 1,378 | 1,382 | -0.58% | 5,300 | 86億3750万 | +1.02% | 19.13 | 1.65 |
| 04/27 | 1,400 | 1,400 | 1,388 | 1,390 | +0.07% | 5,200 | 86億8750万 | +1.83% | 19.24 | 1.66 |
| 04/24 | 1,389 | 1,389 | 1,373 | 1,389 | +0.87% | 4,400 | 86億8125万 | +1.98% | 19.23 | 1.65 |
| 04/23 | 1,400 | 1,400 | 1,376 | 1,377 | -1.64% | 10,000 | 86億625万 | +1.32% | 19.06 | 1.64 |
| 04/22 | 1,390 | 1,400 | 1,386 | 1,400 | +0.72% | 5,100 | 87億5000万 | +3.24% | 19.38 | 1.67 |
| 04/21 | 1,390 | 1,390 | 1,385 | 1,390 | +0.29% | 3,100 | 86億8750万 | +2.89% | 19.24 | 1.66 |
| 04/20 | 1,387 | 1,400 | 1,386 | 1,386 | -1.56% | 6,300 | 86億6250万 | +2.97% | 19.19 | 1.65 |
| 04/17 | 1,400 | 1,408 | 1,389 | 1,408 | +0.21% | 4,000 | 88億 | +5.07% | 19.49 | 1.68 |
| 04/16 | 1,400 | 1,406 | 1,392 | 1,405 | +0.64% | 4,000 | 87億8125万 | +5.48% | 19.45 | 1.67 |
| 04/15 | 1,388 | 1,400 | 1,388 | 1,396 | -0.85% | 6,700 | 87億2500万 | +5.52% | 19.33 | 1.66 |
| 04/14 | 1,419 | 1,420 | 1,402 | 1,408 | -0.42% | 8,300 | 88億 | +6.99% | 19.49 | 1.68 |
| 04/13 | 1,405 | 1,426 | 1,400 | 1,414 | +1.58% | 11,300 | 88億3750万 | +8.1% | 19.58 | 1.68 |
| 04/10 | 1,388 | 1,392 | 1,382 | 1,392 | +0.87% | 7,800 | 87億 | +7.08% | 19.27 | 1.66 |
| 04/09 | 1,367 | 1,382 | 1,367 | 1,380 | +1.62% | 7,200 | 86億2500万 | +6.73% | 19.11 | 1.64 |
| 04/08 | 1,363 | 1,365 | 1,358 | 1,358 | -0.07% | 4,100 | 84億8750万 | +5.6% | 18.8 | 1.62 |
| 04/07 | 1,360 | 1,364 | 1,357 | 1,359 | +0.15% | 8,000 | 84億9375万 | +6.25% | 18.82 | 1.62 |
| 04/06 | 1,365 | 1,375 | 1,357 | 1,357 | +0.15% | 7,100 | 84億8125万 | +6.6% | 18.79 | 1.62 |
| 04/03 | 1,350 | 1,364 | 1,350 | 1,355 | +1.35% | 12,600 | 84億6875万 | +6.95% | 18.76 | 1.61 |
| 04/02 | 1,349 | 1,350 | 1,334 | 1,337 | 0% | 5,700 | 83億5625万 | +6.03% | 18.51 | 1.59 |
| 04/01 | 1,336 | 1,338 | 1,321 | 1,337 | +0.07% | 3,800 | 83億5625万 | +6.53% | 18.51 | 1.59 |
| 03/31 | 1,329 | 1,340 | 1,308 | 1,336 | +0.91% | 6,700 | 83億5000万 | +6.97% | 18.5 | 1.59 |
| 03/30 | 1,309 | 1,324 | 1,309 | 1,324 | +1.07% | 15,100 | 82億7500万 | +6.52% | 18.33 | 1.58 |
| 03/27 | 1,310 | 1,310 | 1,291 | 1,310 | +0.31% | 3,600 | 81億8750万 | +5.82% | 18.14 | 1.56 |
| 03/26 | 1,310 | 1,311 | 1,301 | 1,306 | -0.23% | 4,500 | 81億6250万 | +5.92% | 18.08 | 1.56 |
| 03/25 | 1,304 | 1,310 | 1,291 | 1,309 | +0.38% | 3,300 | 81億8125万 | +6.51% | 18.12 | 1.56 |
| 03/24 | 1,318 | 1,318 | 1,270 | 1,304 | -1.06% | 8,400 | 81億5000万 | +6.54% | 18.05 | 1.55 |
| 03/23 | 1,298 | 1,318 | 1,298 | 1,318 | +1% | 5,500 | 82億3750万 | +8.03% | 18.25 | 1.57 |
| 03/20 | 1,320 | 1,323 | 1,293 | 1,305 | +0.15% | 2,900 | 81億5625万 | +7.41% | 18.07 | 1.55 |
| 03/19 | 1,282 | 1,324 | 1,279 | 1,303 | +2.2% | 8,300 | 81億4375万 | +7.6% | 18.04 | 1.55 |
| 03/18 | 1,260 | 1,279 | 1,250 | 1,275 | +1.19% | 3,800 | 79億6875万 | +5.72% | 17.65 | 1.52 |
| 03/17 | 1,250 | 1,260 | 1,225 | 1,260 | +1.53% | 3,900 | 78億7500万 | +4.74% | 17.44 | 1.5 |
| 03/16 | 1,208 | 1,246 | 1,208 | 1,241 | +3.16% | 4,000 | 77億5625万 | +3.42% | 17.18 | 1.48 |
| 03/13 | 1,200 | 1,219 | 1,200 | 1,203 | +0.42% | 3,500 | 75億1875万 | +0.5% | 16.66 | 1.43 |
| 03/12 | 1,200 | 1,213 | 1,198 | 1,198 | -0.17% | 1,500 | 74億8750万 | +0.17% | 16.59 | 1.43 |
| 03/11 | 1,214 | 1,214 | 1,200 | 1,200 | -1.23% | 5,000 | 75億 | +0.42% | 16.61 | 1.43 |
| 03/10 | 1,213 | 1,215 | 1,213 | 1,215 | 0% | 700 | 75億9375万 | +1.84% | 16.82 | 1.45 |
| 03/09 | 1,215 | 1,219 | 1,215 | 1,215 | 0% | 1,900 | 75億9375万 | +2.02% | 16.82 | 1.45 |
| 03/06 | 1,206 | 1,220 | 1,206 | 1,215 | +0.41% | 1,000 | 75億9375万 | +2.27% | 16.82 | 1.45 |
| 03/05 | 1,220 | 1,220 | 1,210 | 1,210 | +1.42% | 2,000 | 75億6250万 | +1.68% | 16.75 | 1.44 |
| 03/04 | 1,210 | 1,217 | 1,193 | 1,193 | -1.4% | 2,000 | 74億5625万 | +0.08% | 16.52 | 1.42 |
| 03/03 | 1,210 | 1,211 | 1,210 | 1,210 | +0.83% | 1,400 | 75億6250万 | +1.26% | 16.75 | 1.44 |
| 03/02 | 1,200 | 1,204 | 1,200 | 1,200 | +0.25% | 3,400 | 75億 | +0.17% | 16.61 | 1.43 |
| 02/27 | 1,198 | 1,198 | 1,191 | 1,197 | -0.08% | 2,600 | 74億8125万 | -0.25% | 16.57 | 1.43 |
| 02/26 | 1,198 | 1,198 | 1,197 | 1,198 | +0.67% | 1,900 | 74億8750万 | -0.42% | 16.59 | 1.43 |
| 02/25 | 1,184 | 1,195 | 1,184 | 1,190 | +0.51% | 1,800 | 74億3750万 | -1.24% | 16.48 | 1.42 |
| 02/24 | 1,197 | 1,197 | 1,178 | 1,184 | -1.17% | 3,600 | 74億 | -2.07% | 16.39 | 1.41 |
| 02/23 | 1,186 | 1,198 | 1,186 | 1,198 | +1.01% | 2,300 | 74億8750万 | -1.16% | 16.59 | 1.43 |
| 02/20 | 1,197 | 1,197 | 1,185 | 1,186 | 0% | 2,800 | 74億1250万 | -2.39% | 16.42 | 1.41 |
| 02/19 | 1,190 | 1,197 | 1,185 | 1,186 | -1.17% | 4,300 | 74億1250万 | -2.63% | 16.42 | 1.41 |
| 02/18 | 1,200 | 1,200 | 1,199 | 1,200 | 0% | 600 | 75億 | -1.72% | 16.61 | 1.43 |
| 02/17 | 1,199 | 1,200 | 1,199 | 1,200 | +0.67% | 1,400 | 75億 | -1.96% | 16.61 | 1.43 |
| 02/16 | 1,199 | 1,200 | 1,188 | 1,192 | -0.67% | 1,800 | 74億5000万 | -2.93% | 16.5 | 1.42 |
| 02/13 | 1,180 | 1,200 | 1,180 | 1,200 | +1.95% | 1,900 | 75億 | -2.52% | 16.61 | 1.43 |
| 02/12 | 1,198 | 1,198 | 1,173 | 1,177 | -1.75% | 4,800 | 73億5625万 | -4.54% | 16.3 | 1.4 |
| 02/10 | 1,187 | 1,198 | 1,182 | 1,198 | +0.93% | 1,400 | 74億8750万 | -3.07% | 16.59 | 1.43 |
| 02/09 | 1,188 | 1,188 | 1,176 | 1,187 | +1.28% | 2,500 | 74億1875万 | -4.27% | 16.43 | 1.41 |
| 02/06 | 1,180 | 1,180 | 1,167 | 1,172 | -0.68% | 1,000 | 73億2500万 | -5.56% | 16.23 | 1.4 |
| 02/05 | 1,182 | 1,182 | 1,169 | 1,180 | +1.37% | 1,500 | 73億7500万 | -5.14% | 16.34 | 1.41 |
| 02/04 | 1,164 | 1,168 | 1,164 | 1,164 | 0% | 1,500 | 72億7500万 | -6.51% | 16.12 | 1.39 |
