株価チャート
2015/03/09～2015/07/31
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 |
| 07/31 | 979 | 1,007 | 978 | 1,007 | +2.34% | 17,600 | 42億7975万 | -7.87% | 23.12 | 1.15 |
| 07/30 | 1,000 | 1,000 | 969 | 984 | -1.6% | 40,700 | 41億8200万 | -10.46% | 22.59 | 1.13 |
| 07/29 | 1,019 | 1,040 | 998 | 1,000 | -11.97% | 120,100 | 42億5000万 | -9.5% | 22.96 | 1.14 |
| 07/28 | 1,105 | 1,139 | 1,105 | 1,136 | +0.53% | 71,500 | 48億2800万 | +2.43% | 26.08 | 1.3 |
| 07/27 | 1,108 | 1,142 | 1,106 | 1,130 | +1.53% | 105,900 | 48億250万 | +2.08% | 25.95 | 1.29 |
| 07/24 | 1,116 | 1,121 | 1,111 | 1,113 | -0.71% | 31,800 | 47億3025万 | +0.63% | 25.56 | 1.27 |
| 07/23 | 1,120 | 1,123 | 1,115 | 1,121 | 0% | 22,900 | 47億6425万 | +1.54% | 25.74 | 1.28 |
| 07/22 | 1,115 | 1,125 | 1,103 | 1,121 | -0.18% | 35,600 | 47億6425万 | +1.72% | 25.74 | 1.28 |
| 07/21 | 1,122 | 1,126 | 1,109 | 1,123 | +0.09% | 37,900 | 47億7275万 | +1.81% | 25.79 | 1.29 |
| 07/17 | 1,120 | 1,128 | 1,112 | 1,122 | -0.36% | 22,300 | 47億6850万 | +1.91% | 25.76 | 1.28 |
| 07/16 | 1,087 | 1,127 | 1,087 | 1,126 | +3.59% | 43,700 | 47億8550万 | +2.55% | 25.85 | 1.29 |
| 07/15 | 1,082 | 1,095 | 1,082 | 1,087 | +0.46% | 16,000 | 46億1975万 | -0.73% | 24.96 | 1.24 |
| 07/14 | 1,092 | 1,093 | 1,070 | 1,082 | +1.98% | 21,200 | 45億9850万 | -1.01% | 24.84 | 1.24 |
| 07/13 | 1,028 | 1,075 | 1,028 | 1,061 | +3.21% | 26,300 | 45億925万 | -2.66% | 24.36 | 1.21 |
| 07/10 | 1,010 | 1,045 | 1,010 | 1,028 | -1.15% | 17,200 | 43億6900万 | -5.77% | 23.6 | 1.18 |
| 07/09 | 1,007 | 1,050 | 950 | 1,040 | -2.53% | 64,300 | 44億2000万 | -4.59% | 23.88 | 1.19 |
| 07/08 | 1,102 | 1,102 | 1,055 | 1,067 | -3% | 45,700 | 45億3475万 | -1.93% | 24.5 | 1.22 |
| 07/07 | 1,091 | 1,112 | 1,091 | 1,100 | +0.27% | 36,100 | 46億7500万 | +1.38% | 25.26 | 1.26 |
| 07/06 | 1,084 | 1,111 | 1,078 | 1,097 | -1.44% | 46,400 | 46億6225万 | +1.48% | 25.19 | 1.26 |
| 07/03 | 1,125 | 1,141 | 1,110 | 1,113 | -1.59% | 34,800 | 47億3025万 | +3.34% | 25.56 | 1.27 |
| 07/02 | 1,150 | 1,150 | 1,125 | 1,131 | -1.74% | 37,100 | 48億675万 | +5.5% | 25.97 | 1.29 |
| 07/01 | 1,116 | 1,157 | 1,116 | 1,151 | +3.88% | 32,200 | 48億9175万 | +7.97% | 26.43 | 1.32 |
| 06/30 | 1,092 | 1,135 | 1,092 | 1,108 | -1.07% | 36,600 | 47億900万 | +4.63% | 25.44 | 1.27 |
| 06/29 | 1,120 | 1,166 | 1,053 | 1,120 | -3.95% | 58,000 | 47億6000万 | +6.16% | 25.72 | 1.28 |
| 06/26 | 1,150 | 1,170 | 1,150 | 1,166 | +1.22% | 36,100 | 49億5550万 | +11.05% | 26.77 | 1.33 |
| 06/25 | 1,134 | 1,155 | 1,134 | 1,152 | +2.13% | 26,300 | 48億9600万 | +10.45% | 26.45 | 1.32 |
| 06/24 | 1,103 | 1,132 | 1,103 | 1,128 | +2.45% | 17,700 | 47億9400万 | +8.88% | 25.9 | 1.29 |
| 06/23 | 1,105 | 1,108 | 1,100 | 1,101 | +0.27% | 12,600 | 46億7925万 | +6.79% | 25.28 | 1.26 |
| 06/22 | 1,095 | 1,100 | 1,092 | 1,098 | +0.73% | 14,200 | 46億6650万 | +7.02% | 25.21 | 1.26 |
| 06/19 | 1,069 | 1,090 | 1,062 | 1,090 | +2.54% | 16,100 | 46億3250万 | +6.76% | 25.03 | 1.25 |
| 06/18 | 1,082 | 1,082 | 1,062 | 1,063 | -1.57% | 19,300 | 45億1775万 | +4.63% | 24.41 | 1.22 |
| 06/17 | 1,090 | 1,119 | 1,060 | 1,080 | -6.09% | 57,900 | 45億9000万 | +6.72% | 24.8 | 1.24 |
| 06/16 | 1,075 | 1,150 | 1,071 | 1,150 | +7.48% | 58,300 | 48億8750万 | +14.09% | 26.41 | 1.32 |
| 06/15 | 1,050 | 1,070 | 1,047 | 1,070 | +1.9% | 22,700 | 45億4750万 | +7% | 24.57 | 1.22 |
| 06/12 | 1,039 | 1,050 | 1,032 | 1,050 | +1.06% | 15,100 | 44億6250万 | +5.42% | 24.11 | 1.2 |
| 06/11 | 1,048 | 1,062 | 1,028 | 1,039 | -0.19% | 19,000 | 44億1575万 | +4.84% | 23.86 | 1.19 |
| 06/10 | 1,029 | 1,041 | 1,020 | 1,041 | +2.56% | 20,300 | 44億2425万 | +5.47% | 23.9 | 1.19 |
| 06/09 | 1,034 | 1,034 | 1,013 | 1,015 | -5.58% | 27,900 | 43億1375万 | +3.26% | 23.31 | 1.16 |
| 06/08 | 1,004 | 1,075 | 997 | 1,075 | +7.5% | 39,100 | 45億6875万 | +9.81% | 24.68 | 1.23 |
| 06/05 | 996 | 1,003 | 995 | 1,000 | +0.6% | 12,400 | 42億5000万 | +2.88% | 22.96 | 1.14 |
| 06/04 | 994 | 997 | 991 | 994 | +0.2% | 7,000 | 42億2450万 | +2.47% | 22.82 | 1.14 |
| 06/03 | 995 | 995 | 988 | 992 | -0.3% | 5,800 | 42億1600万 | +2.48% | 22.78 | 1.14 |
| 06/02 | 996 | 996 | 986 | 995 | +0.2% | 7,200 | 42億2875万 | +2.9% | 22.85 | 1.14 |
| 06/01 | 986 | 993 | 986 | 993 | +0.3% | 8,300 | 42億2025万 | +2.69% | 22.8 | 1.14 |
| 05/29 | 987 | 990 | 984 | 990 | +0.3% | 5,600 | 42億750万 | +2.48% | 22.73 | 1.13 |
| 05/28 | 985 | 993 | 983 | 987 | -0.2% | 14,600 | 41億9475万 | +2.17% | 22.66 | 1.13 |
| 05/27 | 987 | 991 | 968 | 989 | -0.1% | 11,800 | 42億325万 | +2.38% | 22.71 | 1.13 |
| 05/26 | 990 | 990 | 987 | 990 | 0% | 3,900 | 42億750万 | +2.59% | 22.73 | 1.13 |
| 05/25 | 986 | 996 | 986 | 990 | -0.6% | 7,700 | 42億750万 | +2.7% | 22.73 | 1.13 |
| 05/22 | 996 | 996 | 985 | 996 | 0% | 15,700 | 42億3300万 | +3.43% | 22.87 | 1.14 |
| 05/21 | 995 | 999 | 994 | 996 | +0.4% | 17,100 | 42億3300万 | +3.64% | 22.87 | 1.14 |
| 05/20 | 984 | 993 | 983 | 992 | +1.22% | 13,000 | 42億1600万 | +3.66% | 22.78 | 1.14 |
| 05/19 | 971 | 980 | 971 | 980 | +0.93% | 15,600 | 41億6500万 | +2.62% | 22.5 | 1.12 |
| 05/18 | 967 | 971 | 966 | 971 | +0.21% | 7,200 | 41億2675万 | +1.78% | 22.3 | 1.11 |
| 05/15 | 969 | 970 | 963 | 969 | +0.62% | 6,600 | 41億1825万 | +1.68% | 22.25 | 1.11 |
| 05/14 | 967 | 967 | 960 | 963 | -0.21% | 6,900 | 40億9275万 | +1.26% | 22.11 | 1.1 |
| 05/13 | 960 | 970 | 949 | 965 | +0.84% | 9,700 | 41億125万 | +1.69% | 22.16 | 1.1 |
| 05/12 | 950 | 960 | 949 | 957 | -0.31% | 9,700 | 40億6725万 | +1.06% | 21.97 | 1.1 |
| 05/11 | 960 | 960 | 951 | 960 | +1.27% | 11,000 | 40億8000万 | +1.59% | 22.04 | 1.1 |
| 05/08 | 942 | 953 | 936 | 948 | +1.28% | 18,100 | 40億2900万 | +0.53% | 21.77 | 1.09 |
| 05/07 | 933 | 940 | 925 | 936 | +0.65% | 14,400 | 39億7800万 | -0.53% | 21.49 | 1.07 |
| 05/01 | 915 | 930 | 914 | 930 | +1.64% | 10,700 | 39億5250万 | -0.96% | 21.35 | 1.06 |
| 04/30 | 913 | 920 | 908 | 915 | +0.11% | 13,700 | 38億8875万 | -2.24% | 21.01 | 1.05 |
| 04/28 | 933 | 935 | 914 | 914 | -2.04% | 22,100 | 38億8450万 | -2.25% | 20.99 | 1.05 |
| 04/27 | 952 | 952 | 933 | 933 | -2.1% | 21,700 | 39億6525万 | 0% | 21.42 | 1.07 |
| 04/24 | 975 | 979 | 930 | 953 | -2.06% | 20,100 | 40億5025万 | +2.36% | 21.88 | 1.09 |
| 04/23 | 978 | 986 | 973 | 973 | -0.41% | 10,700 | 41億3525万 | +5.08% | 22.34 | 1.11 |
| 04/22 | 988 | 1,002 | 977 | 977 | -0.91% | 28,800 | 41億5225万 | +6.08% | 22.43 | 1.12 |
| 04/21 | 989 | 992 | 981 | 986 | +0.61% | 12,600 | 41億9050万 | +7.64% | 22.64 | 1.13 |
| 04/20 | 975 | 980 | 975 | 980 | -0.2% | 7,200 | 41億6500万 | +7.57% | 22.5 | 1.12 |
| 04/17 | 970 | 982 | 965 | 982 | +1.45% | 8,900 | 41億7350万 | +8.39% | 22.55 | 1.12 |
| 04/16 | 983 | 984 | 945 | 968 | -1.02% | 18,900 | 41億1400万 | +7.44% | 22.23 | 1.11 |
| 04/15 | 957 | 978 | 955 | 978 | +3.16% | 23,400 | 41億5650万 | +9.15% | 22.46 | 1.12 |
| 04/14 | 944 | 948 | 944 | 948 | +0.85% | 12,700 | 40億2900万 | +6.4% | 21.77 | 1.09 |
| 04/13 | 921 | 946 | 921 | 940 | +2.62% | 15,000 | 39億9500万 | +5.98% | 21.58 | 1.08 |
| 04/10 | 933 | 937 | 915 | 916 | -2.97% | 15,300 | 38億9300万 | +3.74% | 21.03 | 1.05 |
| 04/09 | 946 | 948 | 931 | 944 | -0.53% | 17,100 | 40億1200万 | +7.39% | 21.68 | 1.08 |
| 04/08 | 940 | 950 | 940 | 949 | +0.85% | 18,900 | 40億3325万 | +8.46% | 21.79 | 1.09 |
| 04/07 | 929 | 943 | 929 | 941 | +1.73% | 22,500 | 39億9925万 | +8.04% | 21.61 | 1.08 |
| 04/06 | 920 | 925 | 918 | 925 | +0.87% | 14,100 | 39億3125万 | +6.81% | 21.24 | 1.06 |
| 04/03 | 915 | 917 | 913 | 917 | +0.22% | 9,700 | 38億9725万 | +6.26% | 21.06 | 1.05 |
| 04/02 | 899 | 916 | 899 | 915 | +1.67% | 15,900 | 38億8875万 | +6.52% | 21.01 | 1.05 |
| 04/01 | 899 | 901 | 894 | 900 | +0.11% | 5,900 | 38億2500万 | +5.02% | 20.67 | 1.03 |
| 03/31 | 899 | 903 | 898 | 899 | +0.11% | 6,400 | 38億2075万 | +5.02% | 20.64 | 1.03 |
| 03/30 | 885 | 900 | 882 | 898 | +1.81% | 13,900 | 38億1650万 | +5.03% | 20.62 | 1.03 |
| 03/27 | 878 | 884 | 870 | 882 | +0.92% | 14,300 | 37億4850万 | +3.28% | 20.25 | 1.01 |
| 03/26 | 871 | 875 | 871 | 874 | -0.46% | 7,400 | 37億1450万 | +2.34% | 20.07 | 1 |
| 03/25 | 888 | 888 | 871 | 878 | -0.11% | 10,900 | 37億3150万 | +2.93% | 20.16 | 1 |
| 03/24 | 865 | 879 | 856 | 879 | +1.85% | 17,600 | 37億3575万 | +3.17% | 20.18 | 1.01 |
| 03/23 | 850 | 863 | 850 | 863 | +1.77% | 7,100 | 36億6775万 | +1.41% | 19.82 | 0.99 |
| 03/20 | 847 | 849 | 846 | 848 | 0% | 5,600 | 36億400万 | -0.35% | 19.47 | 0.97 |
| 03/19 | 848 | 852 | 847 | 848 | 0% | 4,400 | 36億400万 | -0.24% | 19.47 | 0.97 |
| 03/18 | 851 | 854 | 847 | 848 | -0.82% | 9,900 | 36億400万 | -0.24% | 19.47 | 0.97 |
| 03/17 | 860 | 860 | 853 | 855 | 0% | 9,400 | 36億3375万 | +0.71% | 19.63 | 0.98 |
| 03/16 | 848 | 855 | 845 | 855 | +0.83% | 13,400 | 36億3375万 | +0.83% | 19.63 | 0.98 |
| 03/13 | 847 | 848 | 845 | 848 | +0.12% | 10,900 | 36億400万 | +0.12% | 19.47 | 0.97 |
| 03/12 | 848 | 848 | 846 | 847 | -0.12% | 7,800 | 35億9975万 | +0.12% | 19.45 | 0.97 |
| 03/11 | 846 | 849 | 845 | 848 | 0% | 2,800 | 36億400万 | +0.36% | 19.47 | 0.97 |
| 03/10 | 841 | 849 | 840 | 848 | +1.07% | 8,500 | 36億400万 | +0.47% | 19.47 | 0.97 |
| 03/09 | 834 | 839 | 834 | 839 | +0.72% | 3,800 | 35億6575万 | -0.59% | 19.26 | 0.96 |
