株価チャート
2015/02/25~2015/08/11
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 |
08/11 | 736 | 736 | 734 | 734 | -0.27% | 1,800 | 88億8335万 | -2% | 11.65 | 0.79 |
08/10 | 737 | 737 | 735 | 736 | -0.14% | 1,900 | 89億755万 | -1.87% | 11.68 | 0.8 |
08/07 | 755 | 755 | 736 | 737 | -0.41% | 2,700 | 89億1966万 | -1.86% | 11.7 | 0.8 |
08/06 | 739 | 740 | 739 | 740 | +0.54% | 500 | 89億5596万 | -1.6% | 11.75 | 0.8 |
08/05 | 738 | 740 | 736 | 736 | -0.14% | 2,500 | 89億755万 | -2.26% | 11.68 | 0.8 |
08/04 | 745 | 745 | 737 | 737 | -0.94% | 400 | 89億1966万 | -2.12% | 11.7 | 0.8 |
08/03 | 741 | 744 | 740 | 744 | +0.54% | 1,800 | 90億437万 | -1.33% | 11.81 | 0.8 |
07/31 | 745 | 745 | 736 | 740 | -0.67% | 2,800 | 89億5596万 | -1.86% | 11.75 | 0.8 |
07/30 | 756 | 767 | 745 | 745 | +0.54% | 2,900 | 90億1648万 | -1.32% | 11.83 | 0.81 |
07/29 | 747 | 747 | 740 | 741 | +0.14% | 1,700 | 89億6807万 | -1.85% | 11.76 | 0.8 |
07/28 | 745 | 745 | 740 | 740 | -0.8% | 600 | 89億5596万 | -1.99% | 11.75 | 0.8 |
07/27 | 749 | 749 | 746 | 746 | -0.53% | 600 | 90億2858万 | -1.32% | 11.84 | 0.81 |
07/24 | 750 | 751 | 750 | 750 | 0% | 5,100 | 90億7699万 | -0.79% | 11.91 | 0.81 |
07/23 | 758 | 758 | 745 | 750 | -1.32% | 1,300 | 90億7699万 | -0.79% | 11.91 | 0.81 |
07/22 | 762 | 762 | 760 | 760 | -1.68% | 21,900 | 91億9802万 | +0.53% | 12.07 | 0.82 |
07/21 | 767 | 773 | 758 | 773 | +0.78% | 10,600 | 93億5535万 | +2.38% | 12.27 | 0.84 |
07/17 | 766 | 767 | 765 | 767 | -0.39% | 2,600 | 92億8274万 | +1.72% | 12.18 | 0.83 |
07/16 | 766 | 770 | 765 | 770 | +0.52% | 2,600 | 93億1904万 | +2.39% | 12.22 | 0.83 |
07/15 | 757 | 766 | 751 | 766 | 0% | 6,700 | 92億7063万 | +2% | 12.16 | 0.83 |
07/14 | 748 | 766 | 748 | 766 | +2.54% | 1,700 | 92億7063万 | +2.13% | 12.16 | 0.83 |
07/13 | 747 | 747 | 747 | 747 | +0.67% | 100 | 90億4068万 | -0.27% | 11.86 | 0.81 |
07/10 | 758 | 758 | 742 | 742 | -1.72% | 16,600 | 89億8017万 | -0.93% | 11.78 | 0.8 |
07/09 | 751 | 755 | 751 | 755 | +0.27% | 700 | 91億3750万 | +0.8% | 11.99 | 0.82 |
07/08 | 759 | 759 | 753 | 753 | -0.79% | 2,000 | 91億1330万 | +0.53% | 11.95 | 0.81 |
07/07 | 757 | 759 | 757 | 759 | 0% | 400 | 91億8591万 | +1.47% | 12.05 | 0.82 |
07/06 | 759 | 759 | 759 | 759 | 0% | 300 | 91億8591万 | +1.61% | 12.05 | 0.82 |
07/03 | 756 | 759 | 726 | 759 | +0.53% | 4,100 | 91億8591万 | +1.61% | 12.05 | 0.82 |
07/02 | 760 | 765 | 755 | 755 | -0.66% | 3,100 | 91億3750万 | +1.07% | 11.99 | 0.82 |
07/01 | 753 | 760 | 753 | 760 | +1.6% | 4,200 | 91億9802万 | +1.88% | 12.07 | 0.82 |
06/30 | 751 | 751 | 748 | 748 | -0.4% | 1,300 | 90億5278万 | +0.4% | 11.87 | 0.81 |
06/29 | 752 | 752 | 751 | 751 | -0.13% | 900 | 90億8909万 | +0.81% | 11.92 | 0.81 |
06/26 | 751 | 752 | 751 | 752 | +0.13% | 200 | 91億120万 | +0.94% | 11.93 | 0.81 |
06/25 | 750 | 752 | 750 | 751 | +0.13% | 3,400 | 90億8909万 | +0.94% | 11.92 | 0.81 |
06/24 | 751 | 751 | 750 | 750 | -0.4% | 600 | 90億7699万 | +0.81% | 11.9 | 0.81 |
06/23 | 753 | 753 | 753 | 753 | +0.4% | 800 | 91億1330万 | +1.21% | 11.95 | 0.81 |
06/22 | 750 | 750 | 750 | 750 | 0% | 6,800 | 90億7699万 | +0.81% | 11.9 | 0.81 |
06/19 | 746 | 750 | 746 | 750 | +0.4% | 1,200 | 90億7699万 | +0.94% | 11.9 | 0.81 |
06/18 | 747 | 747 | 747 | 747 | +0.27% | 200 | 90億4068万 | +0.54% | 11.86 | 0.81 |
06/17 | 745 | 745 | 742 | 745 | +0.4% | 1,600 | 90億1648万 | +0.27% | 11.82 | 0.81 |
06/16 | 742 | 742 | 742 | 742 | -0.13% | 200 | 89億8017万 | -0.13% | 11.78 | 0.8 |
06/15 | 740 | 743 | 740 | 743 | +1.09% | 500 | 89億9227万 | 0% | 11.79 | 0.8 |
06/12 | 735 | 736 | 735 | 735 | -0.68% | 2,100 | 88億9545万 | -1.21% | 11.66 | 0.79 |
06/11 | 738 | 740 | 738 | 740 | +0.95% | 300 | 89億5596万 | -0.54% | 11.74 | 0.8 |
06/10 | 733 | 733 | 733 | 733 | -1.61% | 1,000 | 88億7124万 | -1.48% | 11.63 | 0.79 |
06/05 | 745 | 745 | 745 | 745 | -0.13% | 500 | 90億1648万 | +0.13% | 11.82 | 0.81 |
06/03 | 746 | 746 | 746 | 746 | -0.27% | 100 | 90億2858万 | +0.27% | 11.84 | 0.81 |
06/02 | 748 | 748 | 748 | 748 | +1.08% | 100 | 90億5278万 | +0.54% | 11.87 | 0.81 |
05/28 | 740 | 740 | 740 | 740 | 0% | 100 | 89億5596万 | -0.4% | 11.74 | 0.8 |
05/26 | 741 | 741 | 731 | 740 | -0.13% | 1,500 | 89億5596万 | -0.4% | 11.74 | 0.8 |
05/25 | 750 | 750 | 740 | 741 | -1.2% | 3,400 | 89億6807万 | -0.27% | 11.76 | 0.8 |
05/22 | 749 | 750 | 749 | 750 | +0.13% | 7,800 | 90億7699万 | +0.94% | 11.9 | 0.81 |
05/21 | 745 | 749 | 743 | 749 | +0.54% | 6,400 | 90億6489万 | +0.81% | 11.89 | 0.81 |
05/20 | 743 | 745 | 743 | 745 | +0.27% | 1,200 | 90億1648万 | +0.4% | 11.82 | 0.81 |
05/19 | 743 | 743 | 743 | 743 | +0.41% | 200 | 89億9227万 | +0.13% | 11.79 | 0.8 |
05/18 | 745 | 745 | 740 | 740 | 0% | 200 | 89億5596万 | -0.27% | 11.74 | 0.8 |
05/15 | 745 | 745 | 730 | 740 | -0.54% | 2,400 | 89億5596万 | -0.27% | 11.74 | 0.8 |
05/14 | 744 | 744 | 744 | 744 | -0.13% | 100 | 90億437万 | +0.27% | 11.81 | 0.8 |
05/08 | 745 | 745 | 745 | 745 | 0% | 1,400 | 90億1648万 | +0.4% | 11.82 | 0.81 |
05/07 | 750 | 750 | 740 | 745 | 0% | 2,700 | 90億1648万 | +0.4% | 11.82 | 0.81 |
05/01 | 745 | 745 | 744 | 745 | 0% | 4,100 | 90億1648万 | +0.4% | 11.82 | 0.81 |
04/28 | 745 | 745 | 745 | 745 | 0% | 2,200 | 90億1648万 | +0.4% | 11.82 | 0.81 |
04/27 | 745 | 745 | 745 | 745 | 0% | 200 | 90億1648万 | +0.27% | 11.82 | 0.81 |
04/24 | 746 | 746 | 745 | 745 | 0% | 6,000 | 90億1648万 | +0.27% | 11.82 | 0.81 |
04/23 | 744 | 746 | 744 | 745 | -0.4% | 800 | 90億1648万 | +0.27% | 11.82 | 0.81 |
04/22 | 747 | 750 | 747 | 748 | +0.13% | 9,800 | 90億5278万 | +0.67% | 11.87 | 0.81 |
04/21 | 750 | 750 | 745 | 747 | +0.27% | 800 | 90億4068万 | +0.54% | 11.86 | 0.81 |
04/20 | 741 | 745 | 741 | 745 | +0.68% | 900 | 90億1648万 | +0.27% | 11.82 | 0.81 |
04/17 | 740 | 740 | 740 | 740 | +0.41% | 9,100 | 89億5596万 | -0.4% | 11.74 | 0.8 |
04/16 | 737 | 737 | 737 | 737 | -0.14% | 300 | 89億1966万 | -0.81% | 11.7 | 0.8 |
04/15 | 738 | 738 | 738 | 738 | 0% | 200 | 89億3176万 | -0.81% | 11.71 | 0.8 |
04/14 | 735 | 738 | 735 | 738 | -0.27% | 600 | 89億3176万 | -0.81% | 11.71 | 0.8 |
04/13 | 740 | 740 | 739 | 740 | 0% | 1,100 | 89億5596万 | -0.67% | 11.74 | 0.8 |
04/10 | 740 | 740 | 740 | 740 | 0% | 100 | 89億5596万 | -0.67% | 11.74 | 0.8 |
04/08 | 740 | 740 | 740 | 740 | +0.14% | 200 | 89億5596万 | -0.8% | 11.74 | 0.8 |
04/07 | 739 | 739 | 739 | 739 | -0.14% | 500 | 89億4386万 | -0.94% | 11.73 | 0.8 |
04/06 | 740 | 740 | 740 | 740 | 0% | 200 | 89億5596万 | -0.94% | 11.74 | 0.8 |
04/03 | 740 | 740 | 740 | 740 | 0% | 2,200 | 89億5596万 | -0.94% | 11.74 | 0.8 |
04/02 | 740 | 740 | 739 | 740 | +0.54% | 3,200 | 89億5596万 | -0.94% | 11.74 | 0.8 |
04/01 | 735 | 736 | 735 | 736 | -1.21% | 400 | 89億755万 | -1.6% | 11.68 | 0.8 |
03/27 | 749 | 749 | 737 | 745 | -0.4% | 900 | 90億1648万 | -0.53% | 47.94 | 0.84 |
03/26 | 749 | 749 | 742 | 748 | +1.63% | 400 | 90億5278万 | -0.13% | 48.13 | 0.84 |
03/25 | 748 | 748 | 736 | 736 | -1.6% | 4,500 | 89億755万 | -1.74% | 47.36 | 0.83 |
03/24 | 749 | 749 | 743 | 748 | 0% | 3,000 | 90億5278万 | -0.13% | 48.13 | 0.84 |
03/23 | 740 | 748 | 740 | 748 | -0.13% | 7,600 | 90億5278万 | -0.13% | 48.13 | 0.84 |
03/20 | 749 | 749 | 749 | 749 | 0% | 2,000 | 90億6489万 | 0% | 48.19 | 0.84 |
03/19 | 749 | 749 | 749 | 749 | +0.54% | 300 | 90億6489万 | 0% | 48.19 | 0.84 |
03/18 | 748 | 748 | 745 | 745 | -0.53% | 900 | 90億1648万 | -0.4% | 47.94 | 0.84 |
03/17 | 750 | 750 | 749 | 749 | +0.54% | 600 | 90億6489万 | +0.13% | 48.19 | 0.84 |
03/16 | 750 | 750 | 745 | 745 | -1.19% | 1,400 | 90億1648万 | -0.4% | 47.94 | 0.84 |
03/13 | 743 | 754 | 743 | 754 | +1.62% | 1,100 | 91億2540万 | +0.8% | 48.51 | 0.85 |
03/12 | 750 | 750 | 742 | 742 | -0.4% | 2,300 | 89億8017万 | -0.67% | 47.74 | 0.84 |
03/11 | 745 | 745 | 745 | 745 | -0.67% | 200 | 90億1648万 | -0.27% | 47.94 | 0.84 |
03/10 | 751 | 751 | 750 | 750 | 0% | 1,000 | 90億7699万 | +0.4% | 48.26 | 0.84 |
03/05 | 750 | 750 | 750 | 750 | -0.66% | 500 | 90億7699万 | +0.4% | 48.26 | 0.84 |
03/04 | 755 | 755 | 755 | 755 | +0.4% | 1,100 | 91億3750万 | +1.07% | 48.58 | 0.85 |
03/03 | 753 | 753 | 752 | 752 | +0.67% | 400 | 91億120万 | +0.67% | 48.39 | 0.85 |
03/02 | 751 | 751 | 747 | 747 | -0.4% | 300 | 90億4068万 | 0% | 48.06 | 0.84 |
02/27 | 754 | 754 | 742 | 750 | -0.53% | 1,600 | 90億7699万 | +0.4% | 48.26 | 0.84 |
02/26 | 754 | 754 | 754 | 754 | 0% | 200 | 91億2540万 | +0.94% | 48.51 | 0.85 |
02/25 | 746 | 754 | 742 | 754 | +0.4% | 4,800 | 91億2540万 | +0.94% | 48.51 | 0.85 |