株価チャート
2015/04/27～2015/09/18
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 |
| 09/18 | 685 | 687 | 685 | 686 | +0.15% | 1,600 | 52億9509万 | -2% | 7.75 | 0.5 |
| 09/17 | 686 | 687 | 683 | 685 | +0.44% | 3,900 | 52億8737万 | -2.42% | 7.74 | 0.5 |
| 09/16 | 685 | 685 | 682 | 682 | -0.29% | 1,700 | 52億6422万 | -3.13% | 7.7 | 0.5 |
| 09/15 | 676 | 684 | 676 | 684 | +1.18% | 1,100 | 52億7965万 | -3.25% | 7.72 | 0.5 |
| 09/14 | 684 | 684 | 670 | 676 | +0.3% | 6,700 | 52億1790万 | -4.65% | 7.63 | 0.5 |
| 09/11 | 666 | 674 | 664 | 674 | +1.51% | 2,400 | 52億247万 | -5.34% | 7.61 | 0.49 |
| 09/10 | 660 | 666 | 660 | 664 | +0.61% | 2,800 | 51億2528万 | -7.13% | 7.5 | 0.49 |
| 09/09 | 661 | 667 | 656 | 660 | +0.15% | 6,900 | 50億9440万 | -8.08% | 7.45 | 0.48 |
| 09/08 | 667 | 667 | 658 | 659 | -0.9% | 2,300 | 50億8668万 | -8.73% | 7.44 | 0.48 |
| 09/07 | 678 | 678 | 659 | 665 | -2.06% | 2,700 | 51億3300万 | -8.28% | 7.51 | 0.49 |
| 09/04 | 700 | 705 | 665 | 679 | -2.72% | 14,200 | 52億4106万 | -6.86% | 7.67 | 0.5 |
| 09/03 | 700 | 700 | 698 | 698 | -0.14% | 2,200 | 53億8772万 | -4.51% | 7.88 | 0.51 |
| 09/02 | 700 | 702 | 699 | 699 | -1.55% | 3,800 | 53億9544万 | -4.64% | 7.89 | 0.51 |
| 09/01 | 720 | 720 | 700 | 710 | -1.39% | 1,800 | 54億8034万 | -3.4% | 8.02 | 0.52 |
| 08/31 | 719 | 720 | 717 | 720 | +0.14% | 1,500 | 55億5753万 | -2.31% | 8.13 | 0.53 |
| 08/28 | 720 | 720 | 714 | 719 | +0.7% | 2,100 | 55億4981万 | -2.57% | 8.12 | 0.53 |
| 08/27 | 705 | 714 | 684 | 714 | +3.48% | 5,700 | 55億1122万 | -3.51% | 8.06 | 0.52 |
| 08/26 | 699 | 699 | 661 | 690 | -1.15% | 5,700 | 53億2597万 | -6.88% | 7.79 | 0.51 |
| 08/25 | 697 | 725 | 607 | 698 | -3.99% | 19,800 | 53億8772万 | -6.18% | 7.88 | 0.51 |
| 08/24 | 728 | 728 | 711 | 727 | -1.36% | 11,500 | 56億1156万 | -2.55% | 8.21 | 0.53 |
| 08/21 | 736 | 737 | 732 | 737 | -0.14% | 7,000 | 56億8875万 | -1.34% | 8.32 | 0.54 |
| 08/20 | 740 | 741 | 738 | 738 | -0.27% | 4,600 | 56億9647万 | -1.34% | 8.33 | 0.54 |
| 08/19 | 742 | 742 | 740 | 740 | -0.27% | 5,300 | 57億1191万 | -1.2% | 8.36 | 0.54 |
| 08/18 | 743 | 743 | 742 | 742 | -0.13% | 5,000 | 57億2734万 | -0.93% | 8.38 | 0.54 |
| 08/17 | 743 | 744 | 743 | 743 | +0.13% | 2,400 | 57億3506万 | -0.93% | 8.39 | 0.54 |
| 08/14 | 743 | 743 | 741 | 742 | -0.27% | 2,900 | 57億2734万 | -1.07% | 8.38 | 0.54 |
| 08/13 | 741 | 744 | 740 | 744 | +0.27% | 7,100 | 57億4278万 | -0.8% | 8.4 | 0.55 |
| 08/12 | 742 | 744 | 742 | 742 | -0.13% | 6,100 | 57億2734万 | -1.2% | 8.38 | 0.54 |
| 08/11 | 745 | 747 | 743 | 743 | -0.4% | 12,500 | 57億3506万 | -1.2% | 8.39 | 0.54 |
| 08/10 | 748 | 749 | 745 | 746 | -0.27% | 6,100 | 57億5822万 | -0.93% | 8.42 | 0.55 |
| 08/07 | 747 | 750 | 746 | 748 | 0% | 3,200 | 57億7366万 | -0.66% | 8.45 | 0.55 |
| 08/06 | 752 | 753 | 746 | 748 | +0.13% | 7,200 | 57億7366万 | -0.8% | 8.45 | 0.55 |
| 08/05 | 747 | 747 | 745 | 747 | -0.4% | 2,200 | 57億6594万 | -1.06% | 8.44 | 0.55 |
| 08/04 | 749 | 750 | 747 | 750 | 0% | 3,200 | 57億8910万 | -0.66% | 8.47 | 0.55 |
| 08/03 | 747 | 750 | 746 | 750 | +0.4% | 3,600 | 57億8910万 | -0.79% | 8.47 | 0.55 |
| 07/31 | 747 | 749 | 747 | 747 | 0% | 3,500 | 57億6594万 | -1.32% | 8.44 | 0.55 |
| 07/30 | 750 | 751 | 747 | 747 | -0.53% | 5,900 | 57億6594万 | -1.32% | 8.44 | 0.55 |
| 07/29 | 753 | 753 | 751 | 751 | -0.53% | 1,000 | 57億9681万 | -0.92% | 8.48 | 0.55 |
| 07/28 | 750 | 755 | 749 | 755 | +0.67% | 8,200 | 58億2769万 | -0.53% | 8.53 | 0.55 |
| 07/27 | 751 | 751 | 750 | 750 | -0.4% | 3,700 | 57億8910万 | -1.19% | 8.47 | 0.55 |
| 07/24 | 751 | 753 | 751 | 753 | -0.26% | 4,200 | 58億1225万 | -0.92% | 8.5 | 0.55 |
| 07/23 | 754 | 755 | 750 | 755 | 0% | 8,300 | 58億2769万 | -0.66% | 8.53 | 0.55 |
| 07/22 | 754 | 755 | 752 | 755 | 0% | 2,900 | 58億2769万 | -0.66% | 8.53 | 0.55 |
| 07/21 | 755 | 756 | 753 | 755 | 0% | 2,500 | 58億2769万 | -0.79% | 8.53 | 0.55 |
| 07/17 | 756 | 756 | 754 | 755 | -0.13% | 2,800 | 58億2769万 | -0.79% | 8.53 | 0.55 |
| 07/16 | 754 | 756 | 753 | 756 | +0.4% | 4,000 | 58億3541万 | -0.66% | 8.54 | 0.55 |
| 07/15 | 753 | 755 | 750 | 753 | 0% | 6,400 | 58億1225万 | -1.18% | 8.5 | 0.55 |
| 07/14 | 751 | 755 | 751 | 753 | +0.27% | 10,100 | 58億1225万 | -1.18% | 8.5 | 0.55 |
| 07/13 | 754 | 754 | 751 | 751 | -0.4% | 10,800 | 57億9681万 | -1.57% | 8.48 | 0.55 |
| 07/10 | 754 | 756 | 754 | 754 | 0% | 3,100 | 58億1997万 | -1.18% | 8.51 | 0.55 |
| 07/09 | 757 | 757 | 754 | 754 | -0.53% | 9,600 | 58億1997万 | -1.31% | 8.51 | 0.55 |
| 07/08 | 762 | 762 | 758 | 758 | -0.52% | 6,200 | 58億5085万 | -0.79% | 8.56 | 0.56 |
| 07/07 | 763 | 763 | 762 | 762 | -0.13% | 2,300 | 58億8172万 | -0.26% | 8.61 | 0.56 |
| 07/06 | 761 | 763 | 761 | 763 | +0.13% | 900 | 58億8944万 | -0.13% | 8.62 | 0.56 |
| 07/03 | 763 | 763 | 762 | 762 | -0.26% | 1,600 | 58億8172万 | -0.26% | 8.61 | 0.56 |
| 07/02 | 762 | 764 | 761 | 764 | 0% | 3,300 | 58億9716万 | 0% | 8.63 | 0.56 |
| 07/01 | 765 | 765 | 763 | 764 | +0.26% | 1,500 | 58億9716万 | 0% | 8.63 | 0.56 |
| 06/30 | 763 | 763 | 762 | 762 | -0.39% | 2,100 | 58億8172万 | -0.26% | 8.61 | 0.56 |
| 06/29 | 768 | 768 | 763 | 765 | -0.52% | 4,600 | 59億488万 | +0.13% | 8.64 | 0.56 |
| 06/26 | 775 | 775 | 769 | 769 | +0.13% | 7,700 | 59億3575万 | +0.65% | 8.68 | 0.56 |
| 06/25 | 768 | 768 | 766 | 768 | +0.13% | 4,100 | 59億2803万 | +0.52% | 8.67 | 0.56 |
| 06/24 | 767 | 768 | 765 | 767 | +0.26% | 5,200 | 59億2031万 | +0.39% | 8.66 | 0.56 |
| 06/23 | 763 | 766 | 762 | 765 | +0.26% | 4,100 | 59億488万 | +0.13% | 8.64 | 0.56 |
| 06/22 | 760 | 764 | 759 | 763 | +0.13% | 8,300 | 58億8944万 | 0% | 8.62 | 0.56 |
| 06/19 | 763 | 764 | 761 | 762 | -0.13% | 2,000 | 58億8172万 | -0.13% | 8.61 | 0.56 |
| 06/18 | 763 | 765 | 761 | 763 | 0% | 4,000 | 58億8944万 | -0.13% | 8.62 | 0.56 |
| 06/17 | 765 | 765 | 763 | 763 | -0.13% | 1,100 | 58億8944万 | -0.13% | 8.62 | 0.56 |
| 06/16 | 765 | 765 | 763 | 764 | 0% | 600 | 58億9716万 | 0% | 8.63 | 0.56 |
| 06/15 | 762 | 765 | 762 | 764 | +0.13% | 4,000 | 58億9716万 | 0% | 8.63 | 0.56 |
| 06/12 | 763 | 765 | 762 | 763 | -0.39% | 2,000 | 58億8944万 | -0.13% | 8.62 | 0.56 |
| 06/11 | 765 | 766 | 764 | 766 | +0.13% | 1,100 | 59億1260万 | +0.26% | 8.65 | 0.56 |
| 06/10 | 765 | 766 | 765 | 765 | 0% | 2,700 | 59億488万 | +0.13% | 8.64 | 0.56 |
| 06/09 | 765 | 766 | 764 | 765 | 0% | 1,600 | 59億488万 | +0.13% | 8.64 | 0.56 |
| 06/08 | 763 | 765 | 763 | 765 | +0.26% | 1,800 | 59億488万 | +0.13% | 8.64 | 0.56 |
| 06/05 | 765 | 765 | 761 | 763 | -0.26% | 5,100 | 58億8944万 | -0.13% | 8.62 | 0.56 |
| 06/04 | 765 | 765 | 764 | 765 | +0.13% | 1,600 | 59億488万 | +0.13% | 8.64 | 0.56 |
| 06/03 | 765 | 766 | 762 | 764 | -0.13% | 3,100 | 58億9716万 | 0% | 8.63 | 0.56 |
| 06/02 | 763 | 766 | 763 | 765 | +0.26% | 1,700 | 59億488万 | +0.13% | 8.64 | 0.56 |
| 06/01 | 765 | 765 | 762 | 763 | -0.13% | 2,600 | 58億8944万 | -0.13% | 8.62 | 0.56 |
| 05/29 | 761 | 764 | 761 | 764 | +0.39% | 3,500 | 58億9716万 | -0.13% | 8.63 | 0.56 |
| 05/28 | 761 | 763 | 761 | 761 | 0% | 1,500 | 58億7400万 | -0.52% | 8.59 | 0.56 |
| 05/27 | 762 | 763 | 761 | 761 | -0.13% | 1,900 | 58億7400万 | -0.52% | 8.59 | 0.56 |
| 05/26 | 763 | 765 | 762 | 762 | -0.13% | 1,700 | 58億8172万 | -0.52% | 8.61 | 0.56 |
| 05/25 | 765 | 765 | 762 | 763 | -0.26% | 4,600 | 58億8944万 | -0.39% | 8.62 | 0.56 |
| 05/22 | 762 | 765 | 762 | 765 | +0.26% | 1,400 | 59億488万 | -0.13% | 8.64 | 0.56 |
| 05/21 | 764 | 764 | 761 | 763 | +0.26% | 2,000 | 58億8944万 | -0.39% | 8.62 | 0.56 |
| 05/20 | 765 | 765 | 761 | 761 | 0% | 2,100 | 58億7400万 | -0.65% | 8.59 | 0.56 |
| 05/19 | 765 | 766 | 761 | 761 | -0.26% | 2,200 | 58億7400万 | -0.65% | 8.59 | 0.56 |
| 05/18 | 765 | 765 | 762 | 763 | -0.39% | 4,200 | 58億8944万 | -0.39% | 8.62 | 0.56 |
| 05/15 | 766 | 767 | 766 | 766 | 0% | 900 | 59億1260万 | 0% | 8.65 | 0.56 |
| 05/14 | 767 | 767 | 766 | 766 | -0.26% | 1,200 | 59億1260万 | 0% | 8.65 | 0.56 |
| 05/13 | 770 | 770 | 767 | 768 | +0.13% | 6,200 | 59億2803万 | +0.26% | 8.67 | 0.56 |
| 05/12 | 766 | 767 | 766 | 767 | +0.13% | 1,100 | 59億2031万 | +0.13% | 8.66 | 0.56 |
| 05/11 | 768 | 768 | 766 | 766 | 0% | 3,600 | 59億1260万 | +0.13% | 8.65 | 0.56 |
| 05/08 | 766 | 766 | 763 | 766 | +0.13% | 1,100 | 59億1260万 | +0.13% | 8.65 | 0.56 |
| 05/07 | 763 | 765 | 763 | 765 | +0.26% | 1,100 | 59億488万 | 0% | 8.64 | 0.56 |
| 05/01 | 764 | 764 | 762 | 763 | -0.26% | 1,500 | 58億8944万 | -0.26% | 8.62 | 0.56 |
| 04/30 | 763 | 768 | 762 | 765 | 0% | 3,400 | 59億488万 | 0% | 8.64 | 0.56 |
| 04/28 | 768 | 768 | 763 | 765 | 0% | 1,600 | 59億488万 | -0.13% | 8.64 | 0.56 |
| 04/27 | 765 | 767 | 765 | 765 | +0.13% | 1,100 | 59億488万 | -0.13% | 8.64 | 0.56 |
