株価チャート
2015/03/13～2015/08/06
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 |
| 08/06 | 1,764 | 1,774 | 1,751 | 1,755 | -0.68% | 24,100 | 475億9805万 | +0.69% | 17.59 | 1.1 |
| 08/05 | 1,760 | 1,770 | 1,744 | 1,767 | +0.63% | 24,300 | 479億2351万 | +1.38% | 17.71 | 1.11 |
| 08/04 | 1,767 | 1,779 | 1,746 | 1,756 | -0.62% | 30,500 | 476億2517万 | +0.8% | 17.6 | 1.1 |
| 08/03 | 1,761 | 1,771 | 1,753 | 1,767 | +0.17% | 12,200 | 479億2351万 | +1.55% | 17.71 | 1.11 |
| 07/31 | 1,757 | 1,789 | 1,745 | 1,764 | +0.63% | 45,900 | 478億4214万 | +1.38% | 17.68 | 1.1 |
| 07/30 | 1,764 | 1,769 | 1,751 | 1,753 | -0.28% | 19,200 | 475億4381万 | +0.81% | 17.57 | 1.1 |
| 07/29 | 1,787 | 1,787 | 1,750 | 1,758 | -1.68% | 32,700 | 476億7942万 | +1.09% | 17.62 | 1.1 |
| 07/28 | 1,750 | 1,792 | 1,741 | 1,788 | +1.88% | 68,400 | 484億9306万 | +2.76% | 17.92 | 1.12 |
| 07/27 | 1,774 | 1,774 | 1,750 | 1,755 | -0.34% | 29,000 | 475億9805万 | +0.98% | 17.59 | 1.1 |
| 07/24 | 1,765 | 1,766 | 1,754 | 1,761 | -0.62% | 20,900 | 477億6078万 | +1.38% | 17.65 | 1.1 |
| 07/23 | 1,760 | 1,772 | 1,749 | 1,772 | +0.74% | 21,600 | 480億5912万 | +2.07% | 17.76 | 1.11 |
| 07/22 | 1,750 | 1,763 | 1,735 | 1,759 | -0.62% | 34,700 | 477億654万 | +1.38% | 17.63 | 1.1 |
| 07/21 | 1,750 | 1,773 | 1,742 | 1,770 | +2.14% | 60,400 | 480億487万 | +2.08% | 17.74 | 1.11 |
| 07/17 | 1,753 | 1,753 | 1,732 | 1,733 | -1.25% | 17,000 | 470億138万 | -0.06% | 17.37 | 1.08 |
| 07/16 | 1,763 | 1,763 | 1,733 | 1,755 | +0.06% | 23,200 | 475億9805万 | +1.15% | 17.59 | 1.1 |
| 07/15 | 1,756 | 1,763 | 1,741 | 1,754 | -0.11% | 31,600 | 475億7093万 | +1.15% | 17.58 | 1.1 |
| 07/14 | 1,731 | 1,764 | 1,728 | 1,756 | +2.63% | 54,900 | 476億2517万 | +1.33% | 17.6 | 1.1 |
| 07/13 | 1,696 | 1,711 | 1,687 | 1,711 | +1.78% | 20,600 | 464億471万 | -1.16% | 17.15 | 1.07 |
| 07/10 | 1,677 | 1,707 | 1,669 | 1,681 | -0.24% | 57,300 | 455億9107万 | -3% | 16.85 | 1.05 |
| 07/09 | 1,680 | 1,691 | 1,630 | 1,685 | -0.88% | 74,900 | 456億9955万 | -2.94% | 16.89 | 1.05 |
| 07/08 | 1,717 | 1,717 | 1,687 | 1,700 | -1.28% | 56,500 | 461億638万 | -2.24% | 17.04 | 1.06 |
| 07/07 | 1,713 | 1,732 | 1,703 | 1,722 | +1.47% | 44,600 | 467億305万 | -1.09% | 17.26 | 1.08 |
| 07/06 | 1,705 | 1,706 | 1,681 | 1,697 | -1.39% | 48,500 | 460億2501万 | -2.53% | 17.01 | 1.06 |
| 07/03 | 1,748 | 1,748 | 1,720 | 1,721 | -0.92% | 27,800 | 466億7592万 | -1.15% | 17.25 | 1.08 |
| 07/02 | 1,760 | 1,766 | 1,733 | 1,737 | -1.03% | 30,300 | 471億987万 | -0.17% | 17.41 | 1.09 |
| 07/01 | 1,743 | 1,767 | 1,730 | 1,755 | +0.69% | 30,000 | 475億9805万 | +0.98% | 17.59 | 1.1 |
| 06/30 | 1,746 | 1,746 | 1,721 | 1,743 | +1.63% | 40,400 | 472億7260万 | +0.4% | 17.47 | 1.09 |
| 06/29 | 1,719 | 1,735 | 1,705 | 1,715 | -1.83% | 43,800 | 465億1320万 | -1.1% | 17.19 | 1.07 |
| 06/26 | 1,768 | 1,768 | 1,736 | 1,747 | -0.4% | 24,500 | 473億8108万 | +0.81% | 17.51 | 1.09 |
| 06/25 | 1,752 | 1,760 | 1,745 | 1,754 | -0.17% | 26,800 | 475億7093万 | +1.33% | 17.58 | 1.1 |
| 06/24 | 1,772 | 1,772 | 1,753 | 1,757 | -0.45% | 34,100 | 476億5229万 | +1.68% | 17.61 | 1.1 |
| 06/23 | 1,751 | 1,765 | 1,744 | 1,765 | +0.86% | 39,500 | 478億6927万 | +2.26% | 17.69 | 1.1 |
| 06/22 | 1,730 | 1,754 | 1,725 | 1,750 | +1.1% | 35,700 | 474億6245万 | +1.51% | 17.54 | 1.09 |
| 06/19 | 1,725 | 1,733 | 1,715 | 1,731 | +0.58% | 35,100 | 469億4714万 | +0.52% | 17.35 | 1.08 |
| 06/18 | 1,742 | 1,744 | 1,715 | 1,721 | -1.54% | 54,600 | 466億7592万 | +0.06% | 17.25 | 1.08 |
| 06/17 | 1,753 | 1,755 | 1,736 | 1,748 | -0.29% | 34,900 | 474億820万 | +1.69% | 17.52 | 1.09 |
| 06/16 | 1,789 | 1,790 | 1,740 | 1,753 | -1.02% | 57,100 | 475億4381万 | +2.1% | 17.57 | 1.1 |
| 06/15 | 1,744 | 1,774 | 1,731 | 1,771 | +1.61% | 75,600 | 480億3199万 | +3.21% | 17.75 | 1.11 |
| 06/12 | 1,750 | 1,759 | 1,729 | 1,743 | +0.52% | 70,900 | 472億7260万 | +1.75% | 17.47 | 1.09 |
| 06/11 | 1,732 | 1,735 | 1,721 | 1,734 | +0.52% | 34,000 | 470億2850万 | +1.29% | 17.38 | 1.08 |
| 06/10 | 1,738 | 1,738 | 1,720 | 1,725 | +0.29% | 44,600 | 467億8441万 | +0.82% | 17.29 | 1.08 |
| 06/09 | 1,742 | 1,742 | 1,717 | 1,720 | -1.43% | 70,800 | 466億4880万 | +0.58% | 17.24 | 1.08 |
| 06/08 | 1,758 | 1,762 | 1,744 | 1,745 | -0.74% | 44,500 | 473億2684万 | +2.05% | 17.49 | 1.09 |
| 06/05 | 1,755 | 1,781 | 1,751 | 1,758 | +0.4% | 54,200 | 476億7942万 | +2.81% | 17.62 | 1.1 |
| 06/04 | 1,800 | 1,805 | 1,747 | 1,751 | -0.96% | 131,700 | 474億8957万 | +2.46% | 17.55 | 1.1 |
| 06/03 | 1,716 | 1,793 | 1,713 | 1,768 | +3.03% | 182,300 | 479億5063万 | +3.51% | 17.72 | 1.11 |
| 06/02 | 1,704 | 1,736 | 1,699 | 1,716 | +1.06% | 83,300 | 465億4032万 | +0.59% | 17.2 | 1.07 |
| 06/01 | 1,700 | 1,704 | 1,690 | 1,698 | -0.12% | 28,000 | 460億5213万 | -0.47% | 17.02 | 1.06 |
| 05/29 | 1,699 | 1,700 | 1,686 | 1,700 | +0.59% | 42,600 | 461億638万 | -0.47% | 17.04 | 1.06 |
| 05/28 | 1,698 | 1,698 | 1,683 | 1,690 | +0.24% | 35,800 | 458億3516万 | -1.05% | 16.94 | 1.06 |
| 05/27 | 1,697 | 1,705 | 1,683 | 1,686 | -0.65% | 34,800 | 457億2668万 | -1.4% | 16.9 | 1.05 |
| 05/26 | 1,703 | 1,712 | 1,690 | 1,697 | -0.29% | 38,100 | 460億2501万 | -0.93% | 17.01 | 1.06 |
| 05/25 | 1,693 | 1,702 | 1,691 | 1,702 | +0.83% | 44,700 | 461億6062万 | -0.76% | 17.06 | 1.06 |
| 05/22 | 1,701 | 1,701 | 1,679 | 1,688 | -0.12% | 52,400 | 457億8092万 | -1.75% | 16.92 | 1.06 |
| 05/21 | 1,699 | 1,704 | 1,685 | 1,690 | -0.41% | 51,400 | 458億3516万 | -1.74% | 16.94 | 1.06 |
| 05/20 | 1,710 | 1,717 | 1,690 | 1,697 | -0.59% | 52,300 | 460億2501万 | -1.51% | 17.01 | 1.06 |
| 05/19 | 1,703 | 1,714 | 1,701 | 1,707 | +0.35% | 37,000 | 462億9622万 | -1.1% | 17.11 | 1.07 |
| 05/18 | 1,685 | 1,701 | 1,680 | 1,701 | +0.95% | 61,100 | 461億3350万 | -1.62% | 17.05 | 1.06 |
| 05/15 | 1,712 | 1,714 | 1,679 | 1,685 | -0.82% | 53,400 | 456億9955万 | -2.71% | 16.89 | 1.05 |
| 05/14 | 1,700 | 1,716 | 1,676 | 1,699 | -0.64% | 127,300 | 460億7925万 | -2.13% | 17.03 | 1.06 |
| 05/13 | 1,720 | 1,720 | 1,706 | 1,710 | -0.58% | 30,500 | 463億7759万 | -1.72% | 17.14 | 1.07 |
| 05/12 | 1,704 | 1,724 | 1,703 | 1,720 | +0.94% | 57,400 | 466億4880万 | -1.21% | 17.24 | 1.08 |
| 05/11 | 1,707 | 1,718 | 1,704 | 1,704 | -0.06% | 40,200 | 462億1486万 | -2.13% | 17.08 | 1.07 |
| 05/08 | 1,712 | 1,717 | 1,704 | 1,705 | -0.12% | 66,800 | 462億4198万 | -2.12% | 17.09 | 1.07 |
| 05/07 | 1,714 | 1,738 | 1,707 | 1,707 | -0.58% | 50,600 | 462億9622万 | -2.07% | 17.11 | 1.07 |
| 05/01 | 1,711 | 1,730 | 1,711 | 1,717 | +0.12% | 41,600 | 465億6744万 | -1.55% | 17.21 | 1.07 |
| 04/30 | 1,722 | 1,747 | 1,714 | 1,715 | -1.61% | 75,600 | 465億1320万 | -1.72% | 17.19 | 1.07 |
| 04/28 | 1,740 | 1,748 | 1,728 | 1,743 | +0.52% | 52,200 | 472億7260万 | -0.17% | 17.47 | 1.09 |
| 04/27 | 1,740 | 1,740 | 1,720 | 1,734 | +0.46% | 44,400 | 470億2850万 | -0.69% | 17.38 | 1.08 |
| 04/24 | 1,711 | 1,736 | 1,711 | 1,726 | +1.05% | 75,200 | 468億1153万 | -1.26% | 17.3 | 1.08 |
| 04/23 | 1,731 | 1,741 | 1,705 | 1,708 | -1.33% | 92,500 | 463億2335万 | -2.29% | 17.12 | 1.07 |
| 04/22 | 1,741 | 1,755 | 1,723 | 1,731 | +0.06% | 54,100 | 469億4714万 | -1.03% | 17.35 | 1.08 |
| 04/21 | 1,725 | 1,748 | 1,718 | 1,730 | +0.58% | 49,400 | 469億2002万 | -1.09% | 17.34 | 1.08 |
| 04/20 | 1,730 | 1,761 | 1,716 | 1,720 | -0.92% | 121,500 | 466億4880万 | -1.77% | 17.24 | 1.08 |
| 04/17 | 1,750 | 1,780 | 1,736 | 1,736 | -1.42% | 93,900 | 470億8275万 | -1.03% | 17.4 | 1.09 |
| 04/16 | 1,754 | 1,780 | 1,742 | 1,761 | +0.63% | 90,000 | 477億6078万 | +0.23% | 17.65 | 1.1 |
| 04/15 | 1,761 | 1,785 | 1,750 | 1,750 | -1.24% | 55,700 | 474億6245万 | -0.34% | 17.54 | 1.09 |
| 04/14 | 1,750 | 1,784 | 1,750 | 1,772 | +1.78% | 59,000 | 480億5912万 | +0.91% | 17.76 | 1.11 |
| 04/13 | 1,750 | 1,762 | 1,740 | 1,741 | -0.63% | 27,400 | 472億1835万 | -0.74% | 17.45 | 1.09 |
| 04/10 | 1,775 | 1,776 | 1,751 | 1,752 | -1.3% | 38,600 | 475億1669万 | -0.11% | 17.56 | 1.1 |
| 04/09 | 1,775 | 1,778 | 1,752 | 1,775 | +0.06% | 48,700 | 481億4048万 | +1.2% | 17.79 | 1.11 |
| 04/08 | 1,781 | 1,797 | 1,766 | 1,774 | -0.62% | 46,100 | 481億1336万 | +1.2% | 17.78 | 1.11 |
| 04/07 | 1,790 | 1,793 | 1,756 | 1,785 | -0.17% | 59,300 | 484億1169万 | +2% | 17.89 | 1.12 |
| 04/06 | 1,790 | 1,794 | 1,758 | 1,788 | -0.28% | 45,600 | 484億9306万 | +2.17% | 17.92 | 1.12 |
| 04/03 | 1,749 | 1,799 | 1,749 | 1,793 | +2.81% | 89,500 | 486億2867万 | +2.52% | 17.97 | 1.12 |
| 04/02 | 1,717 | 1,751 | 1,715 | 1,744 | +1.99% | 71,000 | 472億9972万 | -0.29% | 17.48 | 1.09 |
| 04/01 | 1,727 | 1,731 | 1,707 | 1,710 | -1.84% | 68,900 | 463億7759万 | -2.29% | 17.14 | 1.07 |
| 03/31 | 1,720 | 1,769 | 1,720 | 1,742 | +1.04% | 64,600 | 472億4547万 | -0.68% | 17.46 | 1.09 |
| 03/30 | 1,714 | 1,737 | 1,706 | 1,724 | -0.69% | 64,600 | 467億5729万 | -1.88% | 17.28 | 1.08 |
| 03/27 | 1,716 | 1,767 | 1,711 | 1,736 | -0.06% | 79,500 | 470億8275万 | -1.36% | 17.4 | 1.09 |
| 03/26 | 1,732 | 1,763 | 1,724 | 1,737 | -0.17% | 63,900 | 471億987万 | -1.53% | 17.41 | 1.09 |
| 03/25 | 1,740 | 1,751 | 1,726 | 1,740 | +0.06% | 69,300 | 471億9123万 | -1.58% | 17.44 | 1.09 |
| 03/24 | 1,768 | 1,768 | 1,730 | 1,739 | -1.97% | 66,900 | 471億6411万 | -1.81% | 17.43 | 1.09 |
| 03/23 | 1,732 | 1,777 | 1,732 | 1,774 | +2.48% | 66,700 | 481億1336万 | 0% | 17.78 | 1.11 |
| 03/20 | 1,737 | 1,745 | 1,719 | 1,731 | -0.35% | 67,400 | 469億4714万 | -2.48% | 17.35 | 1.08 |
| 03/19 | 1,750 | 1,750 | 1,725 | 1,737 | -0.34% | 66,100 | 471億987万 | -2.63% | 17.41 | 1.09 |
| 03/18 | 1,764 | 1,778 | 1,733 | 1,743 | -1.8% | 71,800 | 472億7260万 | -3.6% | 17.47 | 1.09 |
| 03/17 | 1,790 | 1,792 | 1,765 | 1,775 | -0.73% | 78,700 | 481億4048万 | -3.11% | 17.79 | 1.11 |
| 03/16 | 1,817 | 1,826 | 1,780 | 1,788 | -0.78% | 71,700 | 484億9306万 | -3.61% | 17.92 | 1.12 |
| 03/13 | 1,762 | 1,817 | 1,759 | 1,802 | +2.56% | 257,500 | 488億7276万 | -4.15% | 18.06 | 1.13 |
