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 | 277 | 291 | 276 | 284 | +3.27% | 19,900 | 14億4158万 | -3.07% | - | 2.19 |
06/29 | 277 | 280 | 275 | 275 | -1.79% | 10,800 | 13億9590万 | -6.46% | - | 2.12 |
06/26 | 280 | 284 | 278 | 280 | 0% | 25,600 | 14億2128万 | -5.08% | - | 2.16 |
06/25 | 286 | 289 | 280 | 280 | -2.78% | 52,700 | 14億2128万 | -5.41% | - | 2.16 |
06/24 | 287 | 290 | 286 | 288 | +0.35% | 6,800 | 14億6188万 | -2.7% | - | 2.23 |
06/23 | 294 | 294 | 285 | 287 | +0.35% | 15,100 | 14億5681万 | -3.04% | - | 2.22 |
06/22 | 292 | 300 | 281 | 286 | -1.72% | 36,800 | 14億5173万 | -3.7% | - | 2.21 |
06/19 | 290 | 293 | 289 | 291 | +1.04% | 5,800 | 14億7711万 | -2.02% | - | 2.25 |
06/18 | 294 | 294 | 288 | 288 | -2.37% | 13,700 | 14億6188万 | -3.03% | - | 2.23 |
06/17 | 295 | 296 | 292 | 295 | +0.34% | 2,400 | 14億9742万 | -0.67% | - | 2.28 |
06/16 | 297 | 297 | 294 | 294 | -0.34% | 2,500 | 14億9234万 | -1.01% | - | 2.27 |
06/15 | 298 | 298 | 293 | 295 | -1.01% | 6,000 | 14億9742万 | -0.34% | - | 2.28 |
06/12 | 292 | 298 | 292 | 298 | +1.02% | 6,800 | 15億1264万 | +0.68% | - | 2.3 |
06/11 | 294 | 295 | 291 | 295 | -0.34% | 8,700 | 14億9742万 | -0.34% | - | 2.28 |
06/10 | 300 | 301 | 291 | 296 | -1.33% | 12,100 | 15億249万 | 0% | - | 2.29 |
06/09 | 300 | 301 | 297 | 300 | +0.33% | 7,500 | 15億2280万 | +1.35% | - | 2.32 |
06/08 | 302 | 302 | 299 | 299 | -0.66% | 9,000 | 15億1772万 | +1.36% | - | 2.31 |
06/05 | 303 | 303 | 301 | 301 | -0.33% | 3,300 | 15億2787万 | +2.03% | - | 2.33 |
06/04 | 305 | 305 | 302 | 302 | -0.98% | 4,600 | 15億3295万 | +2.37% | - | 2.33 |
06/03 | 299 | 307 | 298 | 305 | +3.39% | 20,000 | 15億4818万 | +3.74% | - | 2.36 |
06/02 | 295 | 299 | 295 | 295 | -1.34% | 14,100 | 14億9742万 | +0.34% | - | 2.28 |
06/01 | 294 | 302 | 292 | 299 | 0% | 16,100 | 15億1772万 | +1.7% | - | 2.31 |
05/29 | 298 | 300 | 297 | 299 | +0.67% | 7,800 | 15億1772万 | +2.05% | - | 2.31 |
05/28 | 303 | 303 | 297 | 297 | -1.33% | 11,800 | 15億757万 | +1.37% | - | 2.29 |
05/27 | 303 | 303 | 300 | 301 | -0.66% | 8,000 | 15億2787万 | +2.73% | - | 2.33 |
05/26 | 300 | 303 | 298 | 303 | +1.34% | 8,300 | 15億3802万 | +3.77% | - | 2.34 |
05/25 | 296 | 303 | 296 | 299 | +1.01% | 19,600 | 15億1772万 | +2.4% | - | 2.31 |
05/22 | 296 | 296 | 293 | 296 | +1.02% | 11,400 | 15億249万 | +1.37% | - | 2.29 |
05/21 | 296 | 296 | 292 | 293 | -1.01% | 5,200 | 14億8726万 | +0.69% | - | 2.26 |
05/20 | 294 | 296 | 290 | 296 | +0.68% | 7,800 | 15億249万 | +1.72% | - | 2.29 |
05/19 | 288 | 294 | 288 | 294 | +1.73% | 9,700 | 14億9234万 | +1.38% | - | 2.27 |
05/18 | 289 | 290 | 287 | 289 | +0.35% | 5,800 | 14億6696万 | -0.34% | - | 2.23 |
05/15 | 287 | 290 | 286 | 288 | -0.69% | 10,500 | 14億6188万 | -0.35% | - | 2.23 |
05/14 | 287 | 291 | 287 | 290 | -0.34% | 3,800 | 14億7204万 | +0.35% | - | 2.24 |
05/13 | 290 | 292 | 289 | 291 | +0.34% | 5,800 | 14億7711万 | +0.69% | - | 2.25 |
05/12 | 290 | 291 | 290 | 290 | -0.34% | 2,500 | 14億7204万 | +0.69% | - | 2.24 |
05/11 | 292 | 292 | 291 | 291 | -0.34% | 2,400 | 14億7711万 | +1.04% | - | 2.25 |
05/08 | 293 | 293 | 291 | 292 | +0.34% | 1,500 | 14億8219万 | +1.74% | - | 2.26 |
05/07 | 293 | 293 | 291 | 291 | +1.04% | 2,600 | 14億7711万 | +1.39% | - | 2.25 |
05/01 | 292 | 292 | 288 | 288 | -1.03% | 3,100 | 14億6188万 | +0.35% | - | 2.23 |
04/30 | 293 | 293 | 290 | 291 | -0.68% | 4,400 | 14億7711万 | +1.75% | - | 2.25 |
04/28 | 295 | 296 | 291 | 293 | -0.34% | 3,000 | 14億8726万 | +2.45% | - | 2.26 |
04/27 | 294 | 294 | 292 | 294 | +1.38% | 3,000 | 14億9234万 | +2.8% | - | 2.27 |
04/24 | 294 | 294 | 290 | 290 | -1.36% | 3,200 | 14億7204万 | +1.75% | - | 2.24 |
04/23 | 296 | 296 | 292 | 294 | -0.68% | 6,500 | 14億9234万 | +3.16% | - | 2.27 |
04/22 | 290 | 296 | 290 | 296 | +1.72% | 8,900 | 15億249万 | +4.23% | - | 2.29 |
04/21 | 288 | 291 | 288 | 291 | +1.39% | 1,700 | 14億7711万 | +2.46% | - | 2.25 |
04/20 | 290 | 291 | 287 | 287 | -1.37% | 8,000 | 14億5681万 | +1.06% | - | 2.22 |
04/17 | 291 | 292 | 291 | 291 | -0.34% | 1,600 | 14億7711万 | +2.46% | - | 2.25 |
04/16 | 295 | 295 | 289 | 292 | -0.68% | 3,000 | 14億8219万 | +2.82% | - | 2.26 |
04/15 | 295 | 296 | 289 | 294 | +2.08% | 23,500 | 14億9234万 | +3.89% | - | 2.27 |
04/14 | 285 | 288 | 285 | 288 | +1.41% | 9,700 | 14億6188万 | +2.13% | - | 2.23 |
04/13 | 285 | 286 | 283 | 284 | +0.71% | 5,600 | 14億4158万 | +0.71% | - | 2.19 |
04/10 | 283 | 285 | 280 | 282 | -0.35% | 7,700 | 14億3143万 | 0% | - | 2.18 |
04/09 | 281 | 283 | 281 | 283 | +1.07% | 8,500 | 14億3650万 | +0.35% | - | 2.19 |
04/08 | 284 | 284 | 280 | 280 | -0.36% | 15,900 | 14億2128万 | -1.06% | - | 2.16 |
04/07 | 281 | 283 | 280 | 281 | +0.36% | 13,200 | 14億2635万 | -0.71% | - | 2.17 |
04/06 | 284 | 298 | 276 | 280 | -0.36% | 42,400 | 14億2128万 | -1.41% | - | 2.16 |
04/03 | 285 | 285 | 281 | 281 | -0.35% | 4,600 | 14億2635万 | -1.06% | - | 2.17 |
04/02 | 280 | 287 | 280 | 282 | +0.71% | 2,700 | 14億3143万 | -0.35% | - | 2.18 |
04/01 | 284 | 284 | 279 | 280 | -0.36% | 12,700 | 14億2128万 | -1.06% | - | 2.16 |
03/31 | 285 | 287 | 281 | 281 | -0.35% | 8,900 | 14億2635万 | -0.71% | - | 2.17 |
03/30 | 280 | 283 | 279 | 282 | +0.36% | 8,900 | 14億3143万 | -0.35% | - | 2.18 |
03/27 | 280 | 284 | 280 | 281 | 0% | 2,500 | 14億2635万 | -0.35% | - | 2.17 |
03/26 | 282 | 282 | 280 | 281 | -0.35% | 3,300 | 14億2635万 | 0% | - | 2.17 |
03/25 | 283 | 284 | 280 | 282 | 0% | 1,400 | 14億3143万 | +0.36% | - | 2.18 |
03/24 | 281 | 282 | 280 | 282 | +0.36% | 3,800 | 14億3143万 | +0.71% | - | 2.18 |
03/23 | 280 | 283 | 280 | 281 | -0.71% | 5,900 | 14億2635万 | +0.72% | - | 2.17 |
03/20 | 284 | 284 | 282 | 283 | -0.35% | 4,900 | 14億3650万 | +1.8% | - | 2.19 |
03/19 | 284 | 287 | 283 | 284 | -0.35% | 3,500 | 14億4158万 | +2.53% | - | 2.19 |
03/18 | 290 | 291 | 285 | 285 | -1.04% | 3,000 | 14億4666万 | +3.26% | - | 2.2 |
03/17 | 291 | 295 | 288 | 288 | -2.04% | 13,000 | 14億6188万 | +4.73% | - | 2.23 |
03/16 | 285 | 294 | 285 | 294 | +3.89% | 35,200 | 14億9234万 | +7.3% | - | 2.27 |
03/13 | 273 | 283 | 273 | 283 | +4.04% | 13,500 | 14億3650万 | +3.66% | - | 2.19 |
03/12 | 279 | 279 | 271 | 272 | -2.16% | 12,900 | 13億8067万 | 0% | - | 2.1 |
03/11 | 272 | 278 | 271 | 278 | -0.71% | 18,700 | 14億1112万 | +2.58% | - | 2.15 |
03/10 | 282 | 282 | 278 | 280 | -0.71% | 10,000 | 14億2128万 | +3.32% | - | 2.16 |
03/09 | 285 | 298 | 281 | 282 | -2.76% | 26,100 | 14億3143万 | +4.44% | - | 2.18 |
03/06 | 290 | 297 | 289 | 290 | -0.34% | 37,800 | 14億7204万 | +7.81% | - | 2.24 |
03/05 | 303 | 303 | 290 | 291 | -3.32% | 29,200 | 14億7711万 | +8.58% | - | 2.25 |
03/04 | 292 | 301 | 284 | 301 | -0.66% | 144,200 | 15億2787万 | +13.16% | - | 2.33 |
03/03 | 268 | 340 | 268 | 303 | +13.91% | 604,100 | 15億3802万 | +14.34% | - | 2.34 |
03/02 | 269 | 272 | 266 | 266 | -3.27% | 25,400 | 13億5021万 | +1.14% | - | 2.06 |
02/27 | 280 | 282 | 275 | 275 | -1.79% | 10,800 | 13億9590万 | +4.56% | - | 2.12 |
02/26 | 274 | 280 | 273 | 280 | +2.56% | 12,400 | 14億2128万 | +6.87% | - | 2.16 |
02/25 | 271 | 276 | 270 | 273 | +1.49% | 9,300 | 13億8574万 | +4.6% | - | 2.11 |
02/24 | 269 | 288 | 264 | 269 | +0.75% | 38,100 | 13億6544万 | +3.07% | - | 2.08 |
02/23 | 265 | 270 | 264 | 267 | +1.14% | 11,500 | 13億5529万 | +2.3% | - | 2.06 |
02/20 | 264 | 265 | 262 | 264 | +0.38% | 3,300 | 13億4006万 | +1.15% | - | 2.04 |
02/19 | 259 | 264 | 259 | 263 | +0.38% | 6,000 | 13億3498万 | +0.77% | - | 2.03 |
02/18 | 260 | 263 | 258 | 262 | 0% | 10,600 | 13億2991万 | +0.77% | - | 2.02 |
02/17 | 260 | 262 | 259 | 262 | +0.77% | 2,900 | 13億2991万 | +0.38% | - | 2.02 |
02/16 | 261 | 261 | 259 | 260 | -0.38% | 1,500 | 13億1976万 | -0.38% | - | 2.01 |
02/13 | 259 | 261 | 259 | 261 | +0.38% | 1,500 | 13億2483万 | 0% | - | 2.02 |
02/12 | 257 | 262 | 257 | 260 | +0.39% | 5,800 | 13億1976万 | -0.38% | - | 2.01 |
02/10 | 258 | 260 | 258 | 259 | -0.77% | 1,600 | 13億1468万 | -0.77% | - | 2 |
02/09 | 261 | 261 | 260 | 261 | +1.56% | 300 | 13億2483万 | 0% | - | 2.02 |
02/06 | 260 | 260 | 256 | 257 | -1.15% | 3,900 | 13億453万 | -1.91% | - | 1.99 |
02/05 | 260 | 260 | 257 | 260 | +0.78% | 3,600 | 13億1976万 | -0.76% | - | 2.01 |
02/04 | 258 | 260 | 257 | 258 | -0.77% | 1,000 | 13億960万 | -1.53% | - | 1.99 |