株価チャート
2015/03/25～2015/08/18
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 |
| 08/18 | 903 | 903 | 893 | 897 | -0.55% | 14,200 | 104億8862万 | -4.06% | 31.93 | 1.98 |
| 08/17 | 900 | 907 | 896 | 902 | +0.11% | 13,300 | 105億4708万 | -3.63% | 32.1 | 1.99 |
| 08/14 | 916 | 916 | 893 | 901 | -1.42% | 25,000 | 105億3539万 | -3.84% | 32.07 | 1.99 |
| 08/13 | 906 | 920 | 905 | 914 | +0.33% | 16,400 | 106億8740万 | -2.45% | 32.53 | 2.01 |
| 08/12 | 924 | 924 | 907 | 911 | -1.41% | 14,300 | 106億5232万 | -2.88% | 32.42 | 2.01 |
| 08/11 | 942 | 942 | 922 | 924 | -0.96% | 10,700 | 108億433万 | -1.7% | 32.89 | 2.04 |
| 08/10 | 926 | 945 | 925 | 933 | +0.86% | 12,000 | 109億956万 | -0.85% | 33.21 | 2.06 |
| 08/07 | 925 | 935 | 924 | 925 | -0.43% | 7,600 | 108億1602万 | -1.91% | 32.92 | 2.04 |
| 08/06 | 939 | 939 | 920 | 929 | -0.54% | 20,800 | 108億6279万 | -1.59% | 33.06 | 2.05 |
| 08/05 | 929 | 945 | 922 | 934 | +0.76% | 18,800 | 109億2126万 | -1.27% | 33.24 | 2.06 |
| 08/04 | 940 | 941 | 908 | 927 | -1.7% | 24,100 | 108億3941万 | -2.11% | 32.99 | 2.04 |
| 08/03 | 942 | 962 | 941 | 943 | -0.53% | 17,500 | 110億2649万 | -0.53% | 33.56 | 2.08 |
| 07/31 | 928 | 963 | 928 | 948 | +0.74% | 31,200 | 110億8496万 | -0.11% | 33.74 | 2.09 |
| 07/30 | 960 | 965 | 938 | 941 | -0.42% | 20,600 | 110億311万 | -0.95% | 33.49 | 2.07 |
| 07/29 | 942 | 965 | 940 | 945 | -0.53% | 16,000 | 110億4988万 | -0.74% | 33.63 | 2.08 |
| 07/28 | 939 | 954 | 938 | 950 | +0.21% | 13,200 | 111億835万 | -0.31% | 33.81 | 2.09 |
| 07/27 | 955 | 957 | 944 | 948 | -1.46% | 16,900 | 110億8496万 | -0.73% | 33.74 | 2.09 |
| 07/24 | 972 | 972 | 960 | 962 | -0.72% | 13,000 | 112億4866万 | +0.73% | 34.24 | 2.12 |
| 07/23 | 971 | 976 | 965 | 969 | -0.41% | 20,500 | 113億3051万 | +1.47% | 34.49 | 2.14 |
| 07/22 | 973 | 997 | 963 | 973 | +3.62% | 74,700 | 113億7728万 | +1.78% | 34.63 | 2.14 |
| 07/21 | 938 | 945 | 932 | 939 | +0.21% | 10,500 | 109億7972万 | -1.88% | 33.42 | 2.07 |
| 07/17 | 942 | 944 | 930 | 937 | -0.53% | 11,100 | 109億5634万 | -2.4% | 33.35 | 2.07 |
| 07/16 | 933 | 943 | 933 | 942 | +0.32% | 12,100 | 110億1480万 | -1.88% | 33.53 | 2.08 |
| 07/15 | 952 | 952 | 936 | 939 | -0.63% | 10,300 | 109億7972万 | -2.09% | 33.42 | 2.07 |
| 07/14 | 939 | 951 | 930 | 945 | +2.27% | 16,500 | 110億4988万 | -1.36% | 33.63 | 2.08 |
| 07/13 | 917 | 931 | 917 | 924 | +1.43% | 9,100 | 108億433万 | -3.45% | 32.89 | 2.04 |
| 07/10 | 922 | 928 | 910 | 911 | -1.09% | 17,700 | 106億5232万 | -4.91% | 32.42 | 2.01 |
| 07/09 | 905 | 925 | 883 | 921 | -1.39% | 36,500 | 107億6925万 | -3.86% | 32.78 | 2.03 |
| 07/08 | 964 | 964 | 930 | 934 | -3.31% | 22,100 | 109億2126万 | -2.51% | 33.24 | 2.06 |
| 07/07 | 975 | 976 | 961 | 966 | +1.58% | 19,900 | 112億9543万 | +0.94% | 34.38 | 2.13 |
| 07/06 | 965 | 968 | 950 | 951 | -1.45% | 14,500 | 111億2004万 | -0.31% | 33.85 | 2.1 |
| 07/03 | 967 | 974 | 961 | 965 | -0.21% | 12,200 | 112億8374万 | +1.37% | 34.35 | 2.13 |
| 07/02 | 979 | 991 | 947 | 967 | -0.51% | 31,500 | 113億713万 | +1.79% | 34.42 | 2.13 |
| 07/01 | 953 | 973 | 953 | 972 | +1.57% | 17,000 | 113億6559万 | +2.53% | 34.6 | 2.14 |
| 06/30 | 940 | 959 | 940 | 957 | +1.38% | 25,200 | 111億9020万 | +1.27% | 34.06 | 2.11 |
| 06/29 | 962 | 962 | 932 | 944 | -3.38% | 33,600 | 110億3819万 | +0.21% | 33.6 | 2.08 |
| 06/26 | 988 | 988 | 975 | 977 | -0.51% | 62,800 | 114億2406万 | +3.83% | 34.77 | 2.15 |
| 06/25 | 972 | 994 | 972 | 982 | +0.72% | 214,400 | 114億8252万 | +4.69% | 34.95 | 2.16 |
| 06/24 | 976 | 986 | 972 | 975 | -0.81% | 34,300 | 114億67万 | +4.28% | 34.7 | 2.15 |
| 06/23 | 983 | 990 | 970 | 983 | +0.2% | 43,300 | 114億9421万 | +5.47% | 34.99 | 2.17 |
| 06/22 | 1,000 | 1,000 | 975 | 981 | +1.03% | 35,600 | 114億7083万 | +5.6% | 34.92 | 2.16 |
| 06/19 | 960 | 984 | 960 | 971 | +1.15% | 27,400 | 113億5390万 | +4.86% | 34.56 | 2.14 |
| 06/18 | 976 | 979 | 957 | 960 | -1.94% | 32,400 | 112億2528万 | +4.01% | 34.17 | 2.12 |
| 06/17 | 1,002 | 1,003 | 979 | 979 | -2.49% | 42,800 | 114億4744万 | +6.3% | 34.84 | 2.16 |
| 06/16 | 1,034 | 1,039 | 991 | 1,004 | -0.99% | 138,600 | 117億3977万 | +9.37% | 35.73 | 2.21 |
| 06/15 | 945 | 1,014 | 935 | 1,014 | +8.57% | 160,800 | 118億5670万 | +10.94% | 36.09 | 2.24 |
| 06/12 | 932 | 938 | 923 | 934 | +1.19% | 34,700 | 109億2126万 | +2.64% | 33.24 | 2.06 |
| 06/11 | 922 | 928 | 916 | 923 | +0.54% | 11,800 | 107億9263万 | +1.65% | 32.85 | 2.03 |
| 06/10 | 915 | 923 | 915 | 918 | +0.77% | 18,300 | 107億3417万 | +1.21% | 32.67 | 2.02 |
| 06/09 | 924 | 925 | 909 | 911 | -2.98% | 47,200 | 106億5232万 | +0.55% | 32.42 | 2.01 |
| 06/08 | 931 | 944 | 931 | 939 | +1.4% | 33,900 | 109億7972万 | +3.64% | 33.42 | 2.07 |
| 06/05 | 907 | 931 | 907 | 926 | +1.98% | 31,800 | 108億2771万 | +2.43% | 32.96 | 2.04 |
| 06/04 | 912 | 914 | 906 | 908 | -0.44% | 14,500 | 106億1724万 | +0.44% | 32.32 | 2 |
| 06/03 | 908 | 913 | 904 | 912 | +0.66% | 10,100 | 106億6401万 | +0.77% | 32.46 | 2.01 |
| 06/02 | 906 | 914 | 902 | 906 | +0.33% | 13,400 | 105億9385万 | +0.11% | 32.25 | 2 |
| 06/01 | 900 | 904 | 898 | 903 | -0.11% | 9,200 | 105億5877万 | -0.33% | 32.14 | 1.99 |
| 05/29 | 905 | 905 | 898 | 904 | -0.11% | 15,600 | 105億7047万 | -0.33% | 32.18 | 1.99 |
| 05/28 | 905 | 907 | 902 | 905 | +0.22% | 6,200 | 105億8216万 | -0.33% | 32.21 | 2 |
| 05/27 | 900 | 905 | 899 | 903 | +0.44% | 11,900 | 105億5877万 | -0.66% | 32.14 | 1.99 |
| 05/26 | 906 | 906 | 897 | 899 | -0.11% | 11,900 | 105億1200万 | -1.21% | 32 | 1.98 |
| 05/25 | 903 | 906 | 900 | 900 | -0.44% | 15,300 | 105億2370万 | -1.21% | 32.03 | 1.98 |
| 05/22 | 903 | 905 | 902 | 904 | +0.22% | 4,900 | 105億7047万 | -0.99% | 32.18 | 1.99 |
| 05/21 | 909 | 912 | 902 | 902 | -0.33% | 12,200 | 105億4708万 | -1.31% | 32.1 | 1.99 |
| 05/20 | 908 | 913 | 900 | 905 | -0.33% | 12,900 | 105億8216万 | -1.2% | 32.21 | 2 |
| 05/19 | 908 | 910 | 901 | 908 | +0.11% | 19,100 | 106億1724万 | -0.98% | 32.32 | 2 |
| 05/18 | 910 | 910 | 899 | 907 | +0.33% | 27,100 | 106億555万 | -1.31% | 32.28 | 2 |
| 05/15 | 901 | 908 | 895 | 904 | +0.22% | 15,900 | 105億7047万 | -1.74% | 32.18 | 1.99 |
| 05/14 | 915 | 917 | 902 | 902 | -1.1% | 15,600 | 105億4708万 | -2.17% | 32.1 | 1.99 |
| 05/13 | 907 | 915 | 902 | 912 | +0.88% | 14,200 | 106億6401万 | -1.08% | 32.46 | 2.01 |
| 05/12 | 902 | 905 | 897 | 904 | +0.11% | 8,700 | 105億7047万 | -1.95% | 32.18 | 1.99 |
| 05/11 | 905 | 908 | 902 | 903 | 0% | 11,400 | 105億5877万 | -2.06% | 32.14 | 1.99 |
| 05/08 | 888 | 909 | 888 | 903 | +1.01% | 16,800 | 105億5877万 | -2.06% | 32.14 | 1.99 |
| 05/07 | 894 | 905 | 890 | 894 | 0% | 18,300 | 104億5354万 | -2.93% | 31.82 | 1.97 |
| 05/01 | 880 | 894 | 880 | 894 | -0.78% | 36,400 | 104億5354万 | -2.93% | 31.82 | 1.97 |
| 04/30 | 906 | 909 | 896 | 901 | -0.22% | 23,900 | 105億3539万 | -2.07% | 32.07 | 1.99 |
| 04/28 | 916 | 920 | 901 | 903 | -1.53% | 61,300 | 105億5877万 | -1.95% | 32.14 | 1.99 |
| 04/27 | 930 | 930 | 911 | 917 | -0.54% | 17,900 | 107億2248万 | -0.54% | 32.64 | 2.02 |
| 04/24 | 932 | 932 | 921 | 922 | -0.11% | 7,100 | 107億8094万 | -0.11% | 32.82 | 2.03 |
| 04/23 | 936 | 936 | 923 | 923 | -0.22% | 16,500 | 107億9263万 | 0% | 32.85 | 2.03 |
| 04/22 | 935 | 935 | 921 | 925 | -1.07% | 15,000 | 108億1602万 | +0.22% | 32.92 | 2.04 |
| 04/21 | 924 | 936 | 920 | 935 | +1.19% | 10,700 | 109億3295万 | +1.3% | 33.28 | 2.06 |
| 04/20 | 920 | 927 | 918 | 924 | -0.32% | 10,100 | 108億433万 | +0.22% | 32.89 | 2.04 |
| 04/17 | 926 | 938 | 924 | 927 | -0.22% | 12,200 | 108億3941万 | +0.65% | 32.99 | 2.04 |
| 04/16 | 930 | 930 | 918 | 929 | -0.11% | 13,700 | 108億6279万 | +1.09% | 33.06 | 2.05 |
| 04/15 | 933 | 935 | 921 | 930 | -0.75% | 17,000 | 108億7449万 | +1.31% | 33.1 | 2.05 |
| 04/14 | 935 | 942 | 912 | 937 | -0.21% | 17,900 | 109億5634万 | +2.29% | 33.35 | 2.07 |
| 04/13 | 945 | 951 | 935 | 939 | -0.21% | 11,200 | 109億7972万 | +2.85% | 33.42 | 2.07 |
| 04/10 | 956 | 956 | 935 | 941 | -0.63% | 12,500 | 110億311万 | +3.29% | 33.49 | 2.07 |
| 04/09 | 945 | 958 | 940 | 947 | +0.21% | 21,400 | 110億7327万 | +4.18% | 33.71 | 2.09 |
| 04/08 | 947 | 960 | 943 | 945 | -0.21% | 30,000 | 110億4988万 | +4.3% | 33.63 | 2.08 |
| 04/07 | 937 | 948 | 935 | 947 | +1.18% | 37,700 | 110億7327万 | +4.76% | 33.71 | 2.09 |
| 04/06 | 920 | 940 | 911 | 936 | +1.85% | 24,400 | 109億4464万 | +3.77% | 33.31 | 2.06 |
| 04/03 | 917 | 921 | 910 | 919 | +0.88% | 15,800 | 107億4586万 | +2.11% | 32.71 | 2.03 |
| 04/02 | 904 | 919 | 904 | 911 | +2.59% | 27,100 | 106億5232万 | +1.33% | 32.42 | 2.01 |
| 04/01 | 903 | 903 | 888 | 888 | -2.42% | 17,200 | 103億8338万 | -1% | 31.61 | 1.96 |
| 03/31 | 884 | 910 | 884 | 910 | +2.59% | 19,100 | 106億4063万 | +1.45% | 32.39 | 2.01 |
| 03/30 | 872 | 895 | 872 | 887 | +0.45% | 22,700 | 103億7169万 | -1% | 31.57 | 1.96 |
| 03/27 | 880 | 890 | 880 | 883 | -0.34% | 27,300 | 103億2491万 | -1.45% | 31.43 | 1.95 |
| 03/26 | 905 | 906 | 880 | 886 | -3.06% | 36,100 | 103億5999万 | -1.12% | 31.53 | 1.95 |
| 03/25 | 925 | 928 | 901 | 914 | -0.98% | 19,500 | 106億8740万 | +2.12% | 32.53 | 2.01 |
