株価チャート
2015/04/07~2015/08/31
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 |
08/31 | 796 | 800 | 791 | 791 | -0.75% | 9,800 | 96億4206万 | -5.38% | 15.74 | 1.35 |
08/28 | 792 | 798 | 790 | 797 | +0.25% | 21,100 | 97億1520万 | -5.01% | 15.85 | 1.36 |
08/27 | 821 | 828 | 794 | 795 | -6.36% | 64,200 | 96億9082万 | -5.47% | 15.81 | 1.36 |
08/26 | 828 | 850 | 828 | 849 | +2.66% | 35,700 | 103億4907万 | +0.59% | 16.89 | 1.45 |
08/25 | 771 | 835 | 770 | 827 | +0.36% | 39,900 | 100億8089万 | -2.01% | 16.45 | 1.41 |
08/24 | 833 | 833 | 802 | 824 | -1.44% | 31,800 | 100億4432万 | -2.6% | 16.39 | 1.41 |
08/21 | 830 | 836 | 827 | 836 | 0% | 26,000 | 101億9060万 | -1.3% | 16.63 | 1.43 |
08/20 | 838 | 840 | 835 | 836 | -0.36% | 11,500 | 101億9060万 | -1.42% | 16.63 | 1.43 |
08/19 | 841 | 841 | 838 | 839 | -0.47% | 7,100 | 102億2717万 | -1.06% | 16.69 | 1.44 |
08/18 | 843 | 844 | 840 | 843 | +0.12% | 7,600 | 102億7593万 | -0.59% | 16.77 | 1.44 |
08/17 | 836 | 845 | 836 | 842 | +0.24% | 11,100 | 102億6374万 | -0.71% | 16.75 | 1.44 |
08/14 | 840 | 842 | 840 | 840 | -0.36% | 8,800 | 102億3936万 | -0.71% | 16.71 | 1.44 |
08/13 | 840 | 845 | 838 | 843 | +0.6% | 5,800 | 102億7593万 | -0.24% | 16.77 | 1.44 |
08/12 | 840 | 846 | 837 | 838 | -0.48% | 11,000 | 102億1498万 | -0.71% | 16.67 | 1.43 |
08/11 | 847 | 847 | 840 | 842 | +0.12% | 16,200 | 102億6374万 | -0.36% | 16.75 | 1.44 |
08/10 | 848 | 852 | 841 | 841 | -0.59% | 17,900 | 102億5155万 | -0.59% | 16.73 | 1.44 |
08/07 | 845 | 847 | 840 | 846 | 0% | 12,400 | 103億1250万 | -0.12% | 16.83 | 1.45 |
08/06 | 846 | 849 | 844 | 846 | 0% | 9,200 | 103億1250万 | 0% | 16.83 | 1.45 |
08/05 | 849 | 851 | 842 | 846 | -0.59% | 10,300 | 103億1250万 | +0.24% | 16.83 | 1.45 |
08/04 | 852 | 852 | 841 | 851 | 0% | 12,600 | 103億7345万 | +1.07% | 16.93 | 1.46 |
08/03 | 850 | 853 | 848 | 851 | 0% | 11,400 | 103億7345万 | +1.31% | 16.93 | 1.46 |
07/31 | 849 | 853 | 849 | 851 | +0.24% | 3,800 | 103億7345万 | +1.55% | 16.93 | 1.46 |
07/30 | 847 | 857 | 846 | 849 | +0.35% | 6,400 | 103億4907万 | +1.56% | 16.89 | 1.45 |
07/29 | 859 | 859 | 842 | 846 | +1.08% | 10,200 | 103億1250万 | +1.44% | 16.83 | 1.45 |
07/28 | 851 | 854 | 831 | 837 | -2.33% | 22,100 | 102億279万 | +0.72% | 16.65 | 1.43 |
07/27 | 860 | 862 | 853 | 857 | -0.46% | 7,600 | 104億4659万 | +3.38% | 17.05 | 1.47 |
07/24 | 858 | 868 | 858 | 861 | +0.35% | 9,500 | 104億9534万 | +4.36% | 17.13 | 1.47 |
07/23 | 864 | 870 | 857 | 858 | -0.12% | 15,400 | 104億5877万 | +4.51% | 17.07 | 1.47 |
07/22 | 862 | 864 | 855 | 859 | -0.58% | 9,500 | 104億7096万 | +5.01% | 17.09 | 1.47 |
07/21 | 863 | 864 | 854 | 864 | +1.17% | 8,700 | 105億3191万 | +6.27% | 17.19 | 1.48 |
07/17 | 852 | 855 | 852 | 854 | +0.35% | 8,300 | 104億1002万 | +5.56% | 16.99 | 1.46 |
07/16 | 844 | 851 | 837 | 851 | +0.12% | 14,000 | 103億7345万 | +5.71% | 16.93 | 1.46 |
07/15 | 850 | 854 | 842 | 850 | +0.47% | 15,100 | 103億6126万 | +6.12% | 16.91 | 1.45 |
07/14 | 832 | 847 | 828 | 846 | +2.67% | 20,400 | 103億1250万 | +6.15% | 16.83 | 1.45 |
07/13 | 809 | 830 | 809 | 824 | +2.11% | 18,600 | 100億4432万 | +3.91% | 16.39 | 1.41 |
07/10 | 837 | 838 | 805 | 807 | +1.13% | 39,200 | 98億3710万 | +2.15% | 16.05 | 1.38 |
07/09 | 780 | 826 | 750 | 798 | -2.8% | 77,100 | 97億2739万 | +1.27% | 15.87 | 1.37 |
07/08 | 852 | 863 | 798 | 821 | -5.09% | 53,600 | 100億776万 | +4.45% | 16.33 | 1.4 |
07/07 | 880 | 885 | 825 | 865 | -0.92% | 27,000 | 105億4410万 | +10.47% | 17.21 | 1.48 |
07/06 | 873 | 889 | 859 | 873 | +2.22% | 25,400 | 106億4162万 | +12.07% | 17.37 | 1.49 |
07/03 | 840 | 860 | 838 | 854 | +2.77% | 40,400 | 104億1002万 | +10.34% | 16.99 | 1.46 |
07/02 | 810 | 835 | 810 | 831 | +2.85% | 26,400 | 101億2965万 | +8.06% | 16.53 | 1.42 |
07/01 | 804 | 809 | 789 | 808 | +2.15% | 14,100 | 98億4929万 | +5.48% | 16.07 | 1.38 |
06/30 | 790 | 800 | 790 | 791 | -1.13% | 11,400 | 96億4206万 | +3.67% | 15.74 | 1.35 |
06/29 | 799 | 800 | 785 | 800 | -0.37% | 24,400 | 97億5177万 | +5.26% | 15.91 | 1.37 |
06/26 | 799 | 805 | 793 | 803 | +0.5% | 18,800 | 97億8834万 | +5.94% | 15.97 | 1.37 |
06/25 | 795 | 803 | 790 | 799 | +1.14% | 20,500 | 97億3958万 | +5.83% | 15.89 | 1.37 |
06/24 | 785 | 790 | 784 | 790 | +1.41% | 10,500 | 96億2987万 | +5.05% | 15.72 | 1.35 |
06/23 | 776 | 783 | 775 | 779 | 0% | 17,100 | 94億9579万 | +3.87% | 15.5 | 1.33 |
06/22 | 764 | 779 | 764 | 779 | +1.56% | 22,300 | 94億9579万 | +4.14% | 15.5 | 1.33 |
06/19 | 765 | 769 | 759 | 767 | +1.19% | 10,100 | 93億4951万 | +2.82% | 15.26 | 1.31 |
06/18 | 767 | 769 | 758 | 758 | -1.43% | 14,800 | 92億3980万 | +1.88% | 15.08 | 1.3 |
06/17 | 758 | 769 | 758 | 769 | +1.72% | 15,800 | 93億7389万 | +3.5% | 15.3 | 1.32 |
06/16 | 756 | 759 | 753 | 756 | +0.13% | 11,700 | 92億1542万 | +1.89% | 15.04 | 1.29 |
06/15 | 750 | 755 | 750 | 755 | +0.67% | 8,500 | 92億323万 | +1.89% | 15.02 | 1.29 |
06/12 | 751 | 751 | 748 | 750 | 0% | 4,200 | 91億4229万 | +1.35% | 14.92 | 1.28 |
06/11 | 752 | 752 | 750 | 750 | 0% | 5,200 | 91億4229万 | +1.49% | 14.92 | 1.28 |
06/10 | 754 | 754 | 750 | 750 | -0.13% | 6,900 | 91億4229万 | +1.63% | 14.92 | 1.28 |
06/09 | 753 | 753 | 748 | 751 | -0.27% | 3,600 | 91億5447万 | +1.9% | 14.94 | 1.28 |
06/08 | 751 | 755 | 747 | 753 | -0.13% | 7,700 | 91億7885万 | +2.31% | 14.98 | 1.29 |
06/05 | 749 | 755 | 744 | 754 | +0.67% | 7,400 | 91億9104万 | +2.59% | 15 | 1.29 |
06/04 | 748 | 753 | 743 | 749 | -0.53% | 7,800 | 91億3010万 | +2.18% | 14.9 | 1.28 |
06/03 | 755 | 755 | 741 | 753 | 0% | 13,100 | 91億7885万 | +2.87% | 14.98 | 1.29 |
06/02 | 744 | 756 | 743 | 753 | +1.35% | 20,100 | 91億7885万 | +3.01% | 14.98 | 1.29 |
06/01 | 742 | 746 | 734 | 743 | +0.27% | 12,800 | 90億5696万 | +1.92% | 14.78 | 1.27 |
05/29 | 739 | 741 | 735 | 741 | +0.54% | 13,800 | 90億3258万 | +1.79% | 14.71 | 1.27 |
05/28 | 736 | 738 | 734 | 737 | +0.27% | 6,900 | 89億8382万 | +1.38% | 14.64 | 1.26 |
05/27 | 732 | 737 | 732 | 735 | +0.14% | 8,000 | 89億5944万 | +1.24% | 14.6 | 1.26 |
05/26 | 734 | 737 | 732 | 734 | 0% | 15,800 | 89億4725万 | +1.1% | 14.58 | 1.25 |
05/25 | 733 | 735 | 731 | 734 | +0.41% | 10,900 | 89億4725万 | +1.1% | 14.58 | 1.25 |
05/22 | 729 | 732 | 729 | 731 | +0.27% | 3,300 | 89億1068万 | +0.83% | 14.52 | 1.25 |
05/21 | 734 | 734 | 729 | 729 | -0.55% | 5,400 | 88億8630万 | +0.55% | 14.48 | 1.24 |
05/20 | 730 | 733 | 729 | 733 | +0.41% | 5,600 | 89億3506万 | +1.1% | 14.56 | 1.25 |
05/19 | 731 | 732 | 728 | 730 | -0.14% | 6,000 | 88億9849万 | +0.83% | 14.5 | 1.25 |
05/18 | 728 | 731 | 728 | 731 | 0% | 6,500 | 89億1068万 | +0.97% | 14.52 | 1.25 |
05/15 | 735 | 735 | 730 | 731 | -0.14% | 9,600 | 89億1068万 | +0.97% | 14.52 | 1.25 |
05/14 | 735 | 735 | 732 | 732 | -0.41% | 5,700 | 89億2287万 | +1.24% | 14.54 | 1.25 |
05/13 | 734 | 736 | 732 | 735 | +0.14% | 5,700 | 89億5944万 | +1.66% | 14.6 | 1.26 |
05/12 | 730 | 734 | 730 | 734 | +0.41% | 13,100 | 89億4725万 | +1.66% | 14.58 | 1.25 |
05/11 | 733 | 733 | 730 | 731 | +0.27% | 17,500 | 89億1068万 | +1.39% | 14.52 | 1.25 |
05/08 | 725 | 729 | 724 | 729 | +0.69% | 7,900 | 88億8630万 | +1.11% | 14.48 | 1.24 |
05/07 | 724 | 725 | 722 | 724 | +0.42% | 10,100 | 88億2535万 | +0.56% | 14.38 | 1.24 |
05/01 | 720 | 722 | 719 | 721 | +0.14% | 7,000 | 87億8878万 | +0.28% | 14.32 | 1.23 |
04/30 | 725 | 725 | 719 | 720 | -0.41% | 13,600 | 87億7659万 | +0.14% | 14.3 | 1.23 |
04/28 | 721 | 724 | 720 | 723 | +0.28% | 7,600 | 88億1316万 | +0.7% | 14.36 | 1.23 |
04/27 | 720 | 721 | 718 | 721 | +0.56% | 5,000 | 87億8878万 | +0.42% | 14.32 | 1.23 |
04/24 | 720 | 720 | 717 | 717 | +0.14% | 2,600 | 87億4002万 | 0% | 14.24 | 1.22 |
04/23 | 718 | 719 | 716 | 716 | -0.28% | 4,300 | 87億2783万 | -0.14% | 14.22 | 1.22 |
04/22 | 718 | 719 | 713 | 718 | +0.42% | 9,500 | 87億5221万 | +0.14% | 14.26 | 1.23 |
04/21 | 715 | 718 | 715 | 715 | 0% | 5,500 | 87億1564万 | -0.14% | 14.2 | 1.22 |
04/20 | 718 | 719 | 715 | 715 | -0.83% | 14,500 | 87億1564万 | -0.14% | 14.2 | 1.22 |
04/17 | 723 | 724 | 718 | 721 | -0.41% | 12,700 | 87億8878万 | +0.7% | 14.32 | 1.23 |
04/16 | 723 | 724 | 721 | 724 | +0.14% | 8,000 | 88億2535万 | +1.26% | 14.38 | 1.24 |
04/15 | 723 | 724 | 721 | 723 | 0% | 9,600 | 88億1316万 | +1.12% | 14.36 | 1.23 |
04/14 | 724 | 726 | 723 | 723 | -0.14% | 3,600 | 88億1316万 | +1.26% | 14.36 | 1.23 |
04/13 | 724 | 726 | 724 | 724 | 0% | 8,200 | 88億2535万 | +1.54% | 14.38 | 1.24 |
04/10 | 723 | 725 | 721 | 724 | -0.14% | 17,500 | 88億2535万 | +1.54% | 14.38 | 1.24 |
04/09 | 726 | 726 | 721 | 725 | +0.14% | 7,600 | 88億3754万 | +1.83% | 14.4 | 1.24 |
04/08 | 725 | 726 | 721 | 724 | +0.14% | 7,500 | 88億2535万 | +1.83% | 14.38 | 1.24 |
04/07 | 725 | 727 | 723 | 723 | -0.28% | 6,800 | 88億1316万 | +1.69% | 14.36 | 1.23 |