株価チャート
2015/03/24~2015/08/18
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 |
08/18 | 995 | 995 | 993 | 993 | 0% | 6,800 | 107億2390万 | -0.2% | 13.54 | 1.96 |
08/17 | 994 | 994 | 993 | 993 | +0.2% | 400 | 107億2390万 | -0.2% | 13.54 | 1.96 |
08/14 | 993 | 993 | 991 | 991 | -0.3% | 1,600 | 107億230万 | -0.4% | 13.52 | 1.95 |
08/13 | 994 | 994 | 994 | 994 | 0% | 300 | 107億3470万 | -0.1% | 13.56 | 1.96 |
08/12 | 994 | 995 | 994 | 994 | -0.1% | 1,500 | 107億3470万 | -0.1% | 13.56 | 1.96 |
08/11 | 995 | 995 | 995 | 995 | 0% | 1,500 | 107億4550万 | 0% | 13.57 | 1.96 |
08/10 | 994 | 996 | 994 | 995 | +0.1% | 4,300 | 107億4550万 | -0.1% | 13.57 | 1.96 |
08/07 | 994 | 994 | 994 | 994 | 0% | 1,700 | 107億3470万 | -0.2% | 13.56 | 1.96 |
08/06 | 994 | 994 | 994 | 994 | -0.1% | 200 | 107億3470万 | -0.2% | 13.56 | 1.96 |
08/05 | 995 | 995 | 995 | 995 | 0% | 100 | 107億4550万 | -0.1% | 13.57 | 1.96 |
08/04 | 994 | 995 | 994 | 995 | +0.1% | 800 | 107億4550万 | -0.1% | 13.57 | 1.96 |
08/03 | 994 | 995 | 994 | 994 | 0% | 500 | 107億3470万 | -0.3% | 13.56 | 1.96 |
07/31 | 994 | 995 | 994 | 994 | -0.1% | 600 | 107億3470万 | -0.3% | 13.56 | 1.96 |
07/30 | 994 | 995 | 994 | 995 | +0.1% | 900 | 107億4550万 | -0.2% | 13.57 | 1.96 |
07/29 | 995 | 995 | 994 | 994 | -0.1% | 1,900 | 107億3470万 | -0.3% | 13.56 | 1.96 |
07/28 | 993 | 995 | 993 | 995 | +0.2% | 6,200 | 107億4550万 | -0.2% | 13.57 | 1.96 |
07/27 | 993 | 995 | 993 | 993 | 0% | 1,800 | 107億2390万 | -0.4% | 13.54 | 1.96 |
07/24 | 995 | 996 | 993 | 993 | -0.2% | 1,700 | 107億2390万 | -0.5% | 13.54 | 1.96 |
07/22 | 992 | 995 | 992 | 995 | 0% | 6,300 | 107億4550万 | -0.3% | 13.57 | 1.96 |
07/21 | 998 | 998 | 992 | 995 | -0.3% | 3,100 | 107億4550万 | -0.3% | 13.57 | 1.96 |
07/17 | 998 | 998 | 998 | 998 | 0% | 100 | 107億7790万 | 0% | 13.61 | 1.97 |
07/16 | 998 | 998 | 997 | 998 | 0% | 1,500 | 107億7790万 | 0% | 13.61 | 1.97 |
07/15 | 991 | 998 | 991 | 998 | 0% | 3,200 | 107億7790万 | 0% | 13.61 | 1.97 |
07/14 | 992 | 998 | 992 | 998 | +0.6% | 4,200 | 107億7790万 | 0% | 13.61 | 1.97 |
07/13 | 993 | 994 | 992 | 992 | -0.1% | 13,300 | 107億1310万 | -0.6% | 13.53 | 1.95 |
07/10 | 993 | 994 | 993 | 993 | -0.3% | 10,800 | 107億2390万 | -0.5% | 13.54 | 1.96 |
07/09 | 993 | 996 | 993 | 996 | -0.4% | 3,000 | 107億5630万 | -0.2% | 13.58 | 1.96 |
07/08 | 999 | 1,000 | 998 | 1,000 | +0.1% | 7,700 | 107億9950万 | +0.2% | 13.64 | 1.97 |
07/07 | 999 | 1,000 | 998 | 999 | 0% | 6,400 | 107億8870万 | +0.1% | 13.62 | 1.97 |
07/06 | 999 | 1,000 | 999 | 999 | 0% | 7,400 | 107億8870万 | +0.1% | 13.62 | 1.97 |
07/03 | 999 | 1,000 | 999 | 999 | 0% | 4,900 | 107億8870万 | +0.1% | 13.62 | 1.97 |
07/02 | 999 | 1,000 | 999 | 999 | 0% | 40,900 | 107億8870万 | +0.1% | 13.62 | 1.97 |
07/01 | 999 | 999 | 998 | 999 | 0% | 1,400 | 107億8870万 | +0.1% | 13.62 | 1.97 |
06/30 | 999 | 1,000 | 999 | 999 | -0.1% | 4,700 | 107億8870万 | +0.1% | 13.62 | 1.97 |
06/29 | 999 | 1,000 | 999 | 1,000 | 0% | 3,900 | 107億9950万 | +0.2% | 13.64 | 1.97 |
06/26 | 999 | 1,000 | 999 | 1,000 | 0% | 4,700 | 107億9950万 | +0.2% | 13.64 | 1.97 |
06/25 | 999 | 1,000 | 999 | 1,000 | +0.1% | 3,000 | 107億9950万 | +0.2% | 13.64 | 1.97 |
06/24 | 999 | 999 | 998 | 999 | +0.1% | 54,000 | 107億8870万 | +0.2% | 13.62 | 1.97 |
06/23 | 998 | 998 | 998 | 998 | -0.1% | 3,900 | 107億7790万 | +0.1% | 13.61 | 1.97 |
06/22 | 998 | 999 | 998 | 999 | +0.1% | 27,900 | 107億8870万 | +0.2% | 13.62 | 1.97 |
06/19 | 998 | 999 | 998 | 998 | 0% | 20,800 | 107億7790万 | +0.1% | 13.61 | 1.97 |
06/18 | 998 | 999 | 998 | 998 | 0% | 7,000 | 107億7790万 | +0.1% | 13.61 | 1.97 |
06/17 | 998 | 999 | 998 | 998 | 0% | 5,900 | 107億7790万 | +0.1% | 13.61 | 1.97 |
06/16 | 998 | 998 | 997 | 998 | -0.1% | 7,100 | 107億7790万 | +0.1% | 13.61 | 1.97 |
06/15 | 997 | 999 | 997 | 999 | +0.2% | 44,000 | 107億8870万 | +0.2% | 13.62 | 1.97 |
06/12 | 997 | 998 | 997 | 997 | 0% | 6,700 | 107億6710万 | 0% | 13.6 | 1.96 |
06/11 | 997 | 997 | 997 | 997 | 0% | 14,800 | 107億6710万 | 0% | 13.6 | 1.96 |
06/10 | 997 | 997 | 997 | 997 | 0% | 10,200 | 107億6710万 | 0% | 13.6 | 1.96 |
06/09 | 997 | 997 | 997 | 997 | 0% | 10,200 | 107億6710万 | 0% | 13.6 | 1.96 |
06/08 | 997 | 997 | 997 | 997 | -0.1% | 3,200 | 107億6710万 | 0% | 13.6 | 1.96 |
06/05 | 997 | 998 | 997 | 998 | +0.1% | 29,900 | 107億7790万 | +0.1% | 13.61 | 1.97 |
06/04 | 997 | 997 | 997 | 997 | 0% | 8,200 | 107億6710万 | +0.1% | 13.6 | 1.96 |
06/03 | 997 | 997 | 997 | 997 | 0% | 9,500 | 107億6710万 | +0.1% | 13.6 | 1.96 |
06/02 | 997 | 998 | 997 | 997 | +0.1% | 9,900 | 107億6710万 | +0.1% | 13.6 | 1.96 |
06/01 | 997 | 997 | 996 | 996 | -0.1% | 11,400 | 107億5630万 | 0% | 13.58 | 1.96 |
05/29 | 997 | 997 | 996 | 997 | 0% | 1,700 | 107億6710万 | +0.1% | 13.6 | 2.06 |
05/28 | 997 | 997 | 997 | 997 | 0% | 6,900 | 107億6710万 | +0.1% | 13.6 | 2.06 |
05/27 | 997 | 997 | 996 | 997 | 0% | 9,800 | 107億6710万 | +0.1% | 13.6 | 2.06 |
05/26 | 997 | 997 | 996 | 997 | -0.1% | 2,700 | 107億6710万 | +0.4% | 13.6 | 2.06 |
05/25 | 996 | 998 | 996 | 998 | +0.2% | 24,600 | 107億7790万 | +1.42% | 13.61 | 2.06 |
05/22 | 996 | 997 | 996 | 996 | -0.1% | 12,900 | 107億5630万 | +2.57% | 13.58 | 2.06 |
05/21 | 997 | 997 | 996 | 997 | 0% | 25,900 | 107億6710万 | +4.4% | 13.6 | 2.06 |
05/20 | 996 | 997 | 996 | 997 | 0% | 2,100 | 107億6710万 | +6.4% | 13.6 | 2.06 |
05/19 | 997 | 997 | 996 | 997 | +0.1% | 17,400 | 107億6710万 | +8.37% | 13.6 | 2.06 |
05/18 | 997 | 997 | 996 | 996 | 0% | 20,400 | 107億5630万 | +10.3% | 13.58 | 2.06 |
05/15 | 997 | 997 | 996 | 996 | 0% | 24,600 | 107億5630万 | +12.42% | 13.58 | 2.06 |
05/14 | 997 | 997 | 996 | 996 | 0% | 57,400 | 107億5630万 | +14.61% | 13.58 | 2.06 |
05/13 | 996 | 997 | 996 | 996 | 0% | 5,600 | 107億5630万 | +16.9% | 13.58 | 2.06 |
05/12 | 997 | 997 | 996 | 996 | 0% | 33,400 | 107億5630万 | +19.28% | 13.58 | 2.06 |
05/11 | 996 | 997 | 996 | 996 | 0% | 9,900 | 107億5630万 | +21.76% | 13.58 | 2.06 |
05/08 | 996 | 996 | 996 | 996 | 0% | 16,700 | 107億5630万 | +24.34% | 13.58 | 2.06 |
05/07 | 997 | 997 | 996 | 996 | 0% | 22,000 | 107億5630万 | +27.04% | 13.58 | 2.06 |
05/01 | 996 | 997 | 996 | 996 | 0% | 24,800 | 107億5630万 | +29.86% | 13.58 | 2.06 |
04/30 | 996 | 997 | 996 | 996 | 0% | 11,700 | 107億5630万 | +32.98% | 13.58 | 2.06 |
04/28 | 997 | 997 | 996 | 996 | 0% | 20,800 | 107億5630万 | +36.07% | 13.58 | 2.06 |
04/27 | 996 | 997 | 996 | 996 | +0.1% | 96,900 | 107億5630万 | +39.3% | 13.58 | 2.06 |
04/24 | 995 | 996 | 995 | 995 | 0% | 102,000 | 107億4550万 | +42.55% | 13.57 | 2.06 |
04/23 | 995 | 996 | 995 | 995 | +0.1% | 38,500 | 107億4550万 | +46.32% | 13.57 | 2.06 |
04/22 | 995 | 997 | 994 | 994 | -0.1% | 112,100 | 107億3470万 | +49.92% | 13.56 | 2.05 |
04/21 | 995 | 996 | 994 | 995 | +0.1% | 132,500 | 107億4550万 | +54.02% | 13.57 | 2.06 |
04/20 | 995 | 995 | 994 | 994 | 0% | 107,300 | 107億3470万 | +58.03% | 13.56 | 2.05 |
04/17 | 997 | 998 | 994 | 994 | +7.34% | 463,900 | 107億3470万 | +62.42% | 13.56 | 2.05 |
04/16 | 926 | 926 | 926 | 926 | +19.33% | 13,300 | 100億33万 | +55.89% | 12.63 | 1.91 |
04/15 | 776 | 776 | 776 | 776 | +14.79% | 6,900 | 83億8041万 | +33.79% | 10.58 | 1.6 |
04/14 | 676 | 676 | 676 | 676 | +17.36% | 5,000 | 73億46万 | +18.18% | 9.22 | 1.4 |
04/13 | 573 | 578 | 565 | 576 | +1.05% | 7,900 | 62億2051万 | +1.59% | 7.86 | 1.19 |
04/10 | 567 | 571 | 566 | 570 | -0.18% | 1,900 | 61億5571万 | +0.71% | 7.77 | 1.18 |
04/09 | 567 | 571 | 565 | 571 | +0.35% | 3,300 | 61億6651万 | +0.88% | 7.79 | 1.18 |
04/08 | 570 | 570 | 567 | 569 | +0.35% | 700 | 61億4491万 | +0.53% | 7.76 | 1.18 |
04/07 | 565 | 567 | 561 | 567 | +0.35% | 1,200 | 61億2331万 | 0% | 7.73 | 1.17 |
04/06 | 576 | 576 | 565 | 565 | 0% | 1,500 | 61億171万 | -0.35% | 7.71 | 1.17 |
04/03 | 567 | 567 | 565 | 565 | -1.57% | 1,100 | 61億171万 | -0.53% | 7.71 | 1.17 |
04/02 | 574 | 574 | 574 | 574 | +1.59% | 2,100 | 61億9891万 | +1.06% | 7.83 | 1.19 |
04/01 | 570 | 570 | 565 | 565 | -1.05% | 1,700 | 61億171万 | -0.53% | 7.71 | 1.17 |
03/31 | 571 | 573 | 571 | 571 | -0.35% | 1,000 | 61億6651万 | +0.35% | 7.79 | 1.18 |
03/30 | 573 | 585 | 573 | 573 | +0.7% | 3,600 | 61億8811万 | +0.53% | 7.81 | 1.18 |
03/27 | 560 | 569 | 560 | 569 | +1.43% | 800 | 61億4491万 | -0.18% | 7.76 | 1.18 |
03/26 | 567 | 567 | 561 | 561 | -1.23% | 3,000 | 60億5851万 | -1.75% | 7.65 | 1.16 |
03/25 | 573 | 573 | 567 | 568 | +0.53% | 2,300 | 61億3411万 | -0.87% | 7.75 | 1.17 |
03/24 | 567 | 569 | 563 | 565 | 0% | 1,500 | 61億171万 | -1.57% | 7.71 | 1.17 |