株価チャート
2015/04/07～2015/08/31
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 |
| 08/31 | 596 | 596 | 590 | 592 | -0.67% | 15,000 | 57億3600万 | -5.88% | 165.03 | 0.71 |
| 08/28 | 594 | 598 | 591 | 596 | +1.02% | 18,400 | 57億7476万 | -5.55% | 166.14 | 0.72 |
| 08/27 | 611 | 613 | 588 | 590 | -4.53% | 50,100 | 57億1662万 | -6.65% | 164.47 | 0.71 |
| 08/26 | 638 | 638 | 609 | 618 | +2.83% | 27,000 | 59億8792万 | -2.52% | 172.28 | 0.74 |
| 08/25 | 600 | 615 | 595 | 601 | -2.44% | 18,700 | 58億2320万 | -5.21% | 167.54 | 0.72 |
| 08/24 | 626 | 636 | 616 | 616 | -2.38% | 17,000 | 59億6854万 | -2.99% | 171.72 | 0.74 |
| 08/21 | 635 | 638 | 630 | 631 | -0.79% | 14,000 | 61億1388万 | -0.79% | 175.9 | 0.76 |
| 08/20 | 640 | 641 | 636 | 636 | -0.16% | 8,700 | 61億6233万 | 0% | 177.3 | 0.76 |
| 08/19 | 638 | 642 | 637 | 637 | -0.78% | 9,000 | 61億7202万 | +0.16% | 177.57 | 0.76 |
| 08/18 | 644 | 644 | 638 | 642 | +0.31% | 4,300 | 62億2046万 | +1.1% | 178.97 | 0.77 |
| 08/17 | 644 | 644 | 635 | 640 | -0.31% | 8,400 | 62億108万 | +0.95% | 178.41 | 0.77 |
| 08/14 | 635 | 642 | 632 | 642 | +0.94% | 4,200 | 62億2046万 | +1.42% | 178.97 | 0.77 |
| 08/13 | 638 | 644 | 635 | 636 | -0.31% | 10,800 | 61億6233万 | +0.63% | 177.3 | 0.76 |
| 08/12 | 640 | 642 | 637 | 638 | -0.31% | 4,400 | 61億8170万 | +1.11% | 177.85 | 0.77 |
| 08/11 | 644 | 644 | 637 | 640 | -0.62% | 10,400 | 62億108万 | +1.59% | 178.41 | 0.77 |
| 08/10 | 642 | 645 | 642 | 644 | +0.31% | 5,500 | 62億3984万 | +2.38% | 179.53 | 0.77 |
| 08/07 | 647 | 647 | 638 | 642 | -0.31% | 5,600 | 62億2046万 | +2.23% | 178.97 | 0.77 |
| 08/06 | 641 | 645 | 637 | 644 | +0.47% | 7,700 | 62億3984万 | +2.55% | 179.53 | 0.77 |
| 08/05 | 639 | 642 | 636 | 641 | +0.79% | 13,000 | 62億1077万 | +2.23% | 178.69 | 0.77 |
| 08/04 | 633 | 638 | 633 | 636 | +0.32% | 18,300 | 61億6233万 | +1.6% | 177.3 | 0.76 |
| 08/03 | 635 | 639 | 634 | 634 | -0.31% | 18,700 | 61億4295万 | +1.28% | 176.74 | 0.76 |
| 07/31 | 635 | 636 | 633 | 636 | +0.16% | 10,600 | 61億6233万 | +1.76% | 177.3 | 0.76 |
| 07/30 | 632 | 637 | 631 | 635 | +0.63% | 14,800 | 61億5264万 | +1.6% | 177.02 | 0.76 |
| 07/29 | 630 | 634 | 630 | 631 | +0.16% | 2,700 | 61億1388万 | +1.12% | 175.9 | 0.76 |
| 07/28 | 628 | 632 | 628 | 630 | +0.16% | 4,100 | 61億419万 | +0.96% | 175.62 | 0.76 |
| 07/27 | 630 | 634 | 629 | 629 | -0.16% | 2,300 | 60億9450万 | +0.8% | 175.34 | 0.76 |
| 07/24 | 629 | 635 | 629 | 630 | -0.32% | 2,300 | 61億419万 | +0.96% | 175.62 | 0.76 |
| 07/23 | 633 | 634 | 631 | 632 | 0% | 4,800 | 61億2357万 | +1.28% | 176.18 | 0.76 |
| 07/22 | 633 | 635 | 632 | 632 | -0.16% | 2,200 | 61億2357万 | +1.44% | 176.18 | 0.76 |
| 07/21 | 634 | 635 | 629 | 633 | +0.16% | 9,000 | 61億3326万 | +1.61% | 176.46 | 0.76 |
| 07/17 | 632 | 633 | 629 | 632 | +0.64% | 2,600 | 61億2357万 | +1.44% | 176.18 | 0.76 |
| 07/16 | 628 | 630 | 626 | 628 | -0.32% | 7,800 | 60億8481万 | +0.8% | 175.07 | 0.75 |
| 07/15 | 627 | 631 | 625 | 630 | +0.96% | 5,400 | 61億419万 | +1.12% | 175.62 | 0.76 |
| 07/14 | 623 | 626 | 622 | 624 | +0.81% | 4,000 | 60億4606万 | +0.32% | 173.95 | 0.75 |
| 07/13 | 618 | 622 | 610 | 619 | +1.81% | 3,500 | 59億9761万 | -0.64% | 172.56 | 0.74 |
| 07/10 | 603 | 616 | 603 | 608 | +0.5% | 8,100 | 58億9103万 | -2.41% | 169.49 | 0.73 |
| 07/09 | 610 | 610 | 601 | 605 | -0.98% | 12,400 | 58億6196万 | -3.04% | 168.65 | 0.73 |
| 07/08 | 620 | 623 | 611 | 611 | -1.45% | 13,100 | 59億2010万 | -2.24% | 170.33 | 0.73 |
| 07/07 | 635 | 635 | 616 | 620 | -0.32% | 14,600 | 60億730万 | -0.96% | 172.84 | 0.74 |
| 07/06 | 625 | 625 | 619 | 622 | -0.32% | 14,200 | 60億2668万 | -0.8% | 173.39 | 0.75 |
| 07/03 | 630 | 630 | 624 | 624 | -0.95% | 4,200 | 60億4606万 | -0.64% | 173.95 | 0.75 |
| 07/02 | 622 | 633 | 622 | 630 | +1.29% | 13,800 | 61億419万 | +0.32% | 175.62 | 0.76 |
| 07/01 | 625 | 625 | 616 | 622 | -0.48% | 7,800 | 60億2668万 | -0.96% | 173.39 | 0.75 |
| 06/30 | 610 | 626 | 610 | 625 | +1.13% | 9,200 | 60億5575万 | -0.64% | 174.23 | 0.75 |
| 06/29 | 620 | 622 | 616 | 618 | -0.64% | 15,200 | 59億8792万 | -1.75% | 172.28 | 0.74 |
| 06/26 | 623 | 629 | 621 | 622 | -0.32% | 9,800 | 60億2668万 | -1.27% | 173.39 | 0.75 |
| 06/25 | 626 | 626 | 624 | 624 | -0.48% | 7,500 | 60億4606万 | -0.95% | 173.95 | 0.75 |
| 06/24 | 625 | 628 | 625 | 627 | +0.32% | 9,300 | 60億7512万 | -0.48% | 174.79 | 0.75 |
| 06/23 | 627 | 627 | 624 | 625 | 0% | 7,200 | 60億5575万 | -0.79% | 174.23 | 0.75 |
| 06/22 | 623 | 629 | 623 | 625 | -0.32% | 9,200 | 60億5575万 | -0.95% | 174.23 | 0.75 |
| 06/19 | 624 | 629 | 624 | 627 | +0.32% | 5,500 | 60億7512万 | -0.63% | 174.79 | 0.75 |
| 06/18 | 627 | 630 | 625 | 625 | -0.32% | 4,900 | 60億5575万 | -0.95% | 174.23 | 0.75 |
| 06/17 | 627 | 628 | 626 | 627 | 0% | 5,600 | 60億7512万 | -0.63% | 174.79 | 0.75 |
| 06/16 | 626 | 630 | 626 | 627 | +0.16% | 1,900 | 60億7512万 | -0.63% | 174.79 | 0.75 |
| 06/15 | 626 | 630 | 624 | 626 | 0% | 2,500 | 60億6543万 | -0.95% | 174.51 | 0.75 |
| 06/12 | 630 | 631 | 619 | 626 | -0.16% | 17,400 | 60億6543万 | -0.95% | 174.51 | 0.75 |
| 06/11 | 630 | 630 | 624 | 627 | +0.16% | 13,900 | 60億7512万 | -0.79% | 174.79 | 0.75 |
| 06/10 | 630 | 631 | 626 | 626 | -0.48% | 7,600 | 60億6543万 | -0.95% | 174.51 | 0.75 |
| 06/09 | 630 | 633 | 629 | 629 | -0.32% | 7,500 | 60億9450万 | -0.47% | 175.34 | 0.76 |
| 06/08 | 636 | 637 | 631 | 631 | -0.47% | 6,900 | 61億1388万 | -0.16% | 175.9 | 0.76 |
| 06/05 | 634 | 636 | 632 | 634 | 0% | 5,600 | 61億4295万 | +0.32% | 176.74 | 0.76 |
| 06/04 | 641 | 641 | 634 | 634 | -0.31% | 5,800 | 61億4295万 | +0.16% | 176.74 | 0.76 |
| 06/03 | 641 | 641 | 636 | 636 | -0.16% | 5,000 | 61億6233万 | +0.47% | 177.3 | 0.76 |
| 06/02 | 638 | 640 | 636 | 637 | -0.16% | 5,000 | 61億7202万 | +0.63% | 177.57 | 0.76 |
| 06/01 | 640 | 640 | 638 | 638 | +0.47% | 6,500 | 61億8170万 | +0.79% | 177.85 | 0.77 |
| 05/29 | 638 | 639 | 635 | 635 | -0.16% | 11,800 | 61億5264万 | +0.32% | 177.02 | 0.76 |
| 05/28 | 637 | 637 | 630 | 636 | +0.63% | 5,400 | 61億6233万 | +0.47% | 177.3 | 0.76 |
| 05/27 | 637 | 637 | 631 | 632 | 0% | 7,500 | 61億2357万 | -0.16% | 176.18 | 0.76 |
| 05/26 | 631 | 634 | 631 | 632 | +0.16% | 2,900 | 61億2357万 | -0.16% | 176.18 | 0.76 |
| 05/25 | 632 | 632 | 629 | 631 | +0.16% | 2,700 | 61億1388万 | -0.47% | 175.9 | 0.76 |
| 05/22 | 634 | 634 | 630 | 630 | 0% | 3,400 | 61億419万 | -0.63% | 175.62 | 0.76 |
| 05/21 | 634 | 634 | 629 | 630 | -0.63% | 9,000 | 61億419万 | -0.63% | 175.62 | 0.76 |
| 05/20 | 635 | 635 | 630 | 634 | 0% | 6,200 | 61億4295万 | -0.16% | 176.74 | 0.76 |
| 05/19 | 629 | 635 | 628 | 634 | +0.79% | 11,100 | 61億4295万 | -0.16% | 176.74 | 0.76 |
| 05/18 | 629 | 629 | 627 | 629 | 0% | 4,600 | 60億9450万 | -0.94% | 175.34 | 0.76 |
| 05/15 | 629 | 629 | 627 | 629 | +0.16% | 7,200 | 60億9450万 | -0.79% | 175.34 | 0.76 |
| 05/14 | 631 | 631 | 628 | 628 | -0.63% | 5,300 | 60億8481万 | -0.95% | 175.07 | 0.75 |
| 05/13 | 631 | 633 | 628 | 632 | 0% | 8,400 | 61億2357万 | -0.16% | 176.18 | 0.76 |
| 05/12 | 626 | 632 | 625 | 632 | +0.8% | 5,000 | 61億2357万 | -0.16% | 176.18 | 0.76 |
| 05/11 | 630 | 631 | 627 | 627 | -0.48% | 15,600 | 60億7512万 | -0.79% | 174.79 | 0.75 |
| 05/08 | 629 | 635 | 627 | 630 | +0.16% | 10,900 | 61億419万 | -0.47% | 175.62 | 0.76 |
| 05/07 | 638 | 638 | 629 | 629 | -0.79% | 9,200 | 60億9450万 | -0.63% | 175.34 | 0.76 |
| 05/01 | 630 | 636 | 630 | 634 | -0.31% | 7,800 | 61億4295万 | +0.16% | 176.74 | 0.76 |
| 04/30 | 630 | 638 | 630 | 636 | +0.95% | 7,800 | 61億6233万 | +0.47% | 177.3 | 0.76 |
| 04/28 | 641 | 641 | 630 | 630 | -1.25% | 23,300 | 61億419万 | -0.47% | 175.62 | 0.76 |
| 04/27 | 634 | 638 | 633 | 638 | +0.63% | 2,800 | 61億8170万 | +0.79% | 177.85 | 0.77 |
| 04/24 | 642 | 642 | 630 | 634 | -0.47% | 6,600 | 61億4295万 | -0.16% | 176.74 | 0.76 |
| 04/23 | 641 | 643 | 625 | 637 | -0.16% | 17,600 | 61億7202万 | +0.16% | 177.57 | 0.76 |
| 04/22 | 640 | 640 | 634 | 638 | 0% | 2,800 | 61億8170万 | +0.16% | 177.85 | 0.77 |
| 04/21 | 642 | 642 | 633 | 638 | -0.62% | 3,900 | 61億8170万 | 0% | 177.85 | 0.77 |
| 04/20 | 642 | 645 | 632 | 642 | 0% | 17,700 | 62億2046万 | +0.47% | 178.97 | 0.77 |
| 04/17 | 640 | 642 | 638 | 642 | +0.63% | 10,100 | 62億2046万 | +0.31% | 178.97 | 0.77 |
| 04/16 | 642 | 642 | 632 | 638 | -0.62% | 8,100 | 61億8170万 | -0.47% | 177.85 | 0.77 |
| 04/15 | 637 | 642 | 637 | 642 | +0.63% | 5,100 | 62億2046万 | -0.16% | 178.97 | 0.77 |
| 04/14 | 640 | 640 | 636 | 638 | +0.47% | 3,600 | 61億8170万 | -0.78% | 177.85 | 0.77 |
| 04/13 | 641 | 642 | 623 | 635 | -0.94% | 15,200 | 61億5264万 | -1.4% | 177.02 | 0.76 |
| 04/10 | 640 | 641 | 632 | 641 | +0.94% | 6,300 | 62億1077万 | -0.62% | 178.69 | 0.77 |
| 04/09 | 635 | 636 | 627 | 635 | +0.47% | 9,500 | 61億5264万 | -1.7% | 177.02 | 0.76 |
| 04/08 | 650 | 650 | 628 | 632 | +2.93% | 41,600 | 61億2357万 | -2.32% | 176.18 | 0.76 |
| 04/07 | 613 | 616 | 611 | 614 | -0.65% | 8,400 | 59億4916万 | -5.25% | 171.16 | 0.74 |
