株価チャート
2015/03/06～2015/09/07
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 |
| 09/07 | 458 | 458 | 458 | 458 | 0% | 2,000 | 26億6340万 | -3.17% | 16.43 | 0.39 |
| 09/04 | 460 | 460 | 458 | 458 | -0.65% | 5,000 | 26億6340万 | -3.38% | 16.43 | 0.39 |
| 09/03 | 461 | 461 | 461 | 461 | +0.22% | 1,000 | 26億8085万 | -2.95% | 16.53 | 0.39 |
| 09/02 | 460 | 460 | 460 | 460 | -1.29% | 2,000 | 26億7503万 | -3.36% | 16.5 | 0.39 |
| 09/01 | 461 | 466 | 461 | 466 | +1.08% | 2,000 | 27億992万 | -2.51% | 16.71 | 0.39 |
| 08/31 | 465 | 465 | 461 | 461 | -1.07% | 6,000 | 26億8085万 | -3.56% | 16.53 | 0.39 |
| 08/28 | 466 | 466 | 466 | 466 | +1.08% | 1,000 | 27億992万 | -2.92% | 16.71 | 0.39 |
| 08/27 | 462 | 463 | 461 | 461 | +0.22% | 5,000 | 26億8085万 | -3.96% | 16.53 | 0.39 |
| 08/26 | 460 | 460 | 460 | 460 | +0.66% | 3,000 | 26億7503万 | -4.56% | 16.5 | 0.39 |
| 08/25 | 469 | 469 | 457 | 457 | -2.77% | 7,000 | 26億5758万 | -5.38% | 16.39 | 0.38 |
| 08/24 | 475 | 475 | 461 | 470 | -1.67% | 15,000 | 27億3318万 | -2.69% | 16.86 | 0.4 |
| 08/21 | 480 | 480 | 478 | 478 | -0.42% | 12,000 | 27億7971万 | -1.04% | 17.14 | 0.4 |
| 08/19 | 481 | 481 | 480 | 480 | 0% | 3,000 | 27億9134万 | -0.62% | 17.22 | 0.4 |
| 08/18 | 480 | 480 | 480 | 480 | -1.03% | 3,000 | 27億9134万 | -0.83% | 17.22 | 0.4 |
| 08/17 | 485 | 485 | 485 | 485 | +0.83% | 1,000 | 28億2041万 | +0.21% | 17.39 | 0.41 |
| 08/14 | 481 | 481 | 481 | 481 | -0.21% | 1,000 | 27億9715万 | -0.62% | 17.25 | 0.4 |
| 08/13 | 485 | 485 | 482 | 482 | -0.82% | 3,000 | 28億297万 | -0.41% | 17.29 | 0.41 |
| 08/12 | 486 | 486 | 486 | 486 | +0.21% | 1,000 | 28億2623万 | +0.21% | 17.43 | 0.41 |
| 08/11 | 485 | 485 | 485 | 485 | +0.83% | 1,000 | 28億2041万 | 0% | 17.39 | 0.41 |
| 08/10 | 480 | 481 | 480 | 481 | +0.21% | 5,000 | 27億9715万 | -1.03% | 17.25 | 0.4 |
| 08/07 | 482 | 482 | 480 | 480 | -2.04% | 5,000 | 27億9134万 | -1.23% | 17.22 | 0.4 |
| 08/05 | 484 | 490 | 484 | 490 | +2.08% | 2,000 | 28億4949万 | +0.62% | 17.57 | 0.41 |
| 07/31 | 480 | 480 | 480 | 480 | 0% | 2,000 | 27億9134万 | -1.23% | 17.22 | 0.4 |
| 07/28 | 481 | 481 | 480 | 480 | -0.21% | 4,000 | 27億9134万 | -1.23% | 17.22 | 0.4 |
| 07/27 | 482 | 482 | 481 | 481 | 0% | 5,000 | 27億9715万 | -1.23% | 17.25 | 0.4 |
| 07/24 | 491 | 491 | 481 | 481 | -2.04% | 5,000 | 27億9715万 | -1.23% | 17.25 | 0.4 |
| 07/23 | 490 | 491 | 490 | 491 | +0.61% | 2,000 | 28億5530万 | +0.82% | 17.61 | 0.41 |
| 07/22 | 490 | 490 | 488 | 488 | -0.41% | 14,000 | 28億3786万 | +0.21% | 17.5 | 0.41 |
| 07/21 | 489 | 490 | 489 | 490 | +0.41% | 5,000 | 28億4949万 | +0.82% | 17.57 | 0.41 |
| 07/17 | 482 | 488 | 482 | 488 | 0% | 4,000 | 28億3786万 | +0.41% | 17.5 | 0.41 |
| 07/16 | 488 | 488 | 488 | 488 | 0% | 1,000 | 28億3786万 | +0.62% | 17.5 | 0.41 |
| 07/15 | 488 | 488 | 488 | 488 | -0.2% | 2,000 | 28億3786万 | +0.62% | 17.5 | 0.41 |
| 07/14 | 489 | 489 | 489 | 489 | +1.03% | 1,000 | 28億4367万 | +0.82% | 17.54 | 0.41 |
| 07/13 | 484 | 484 | 484 | 484 | +2.54% | 1,000 | 28億1460万 | 0% | 17.36 | 0.41 |
| 07/10 | 472 | 481 | 471 | 472 | -0.63% | 13,000 | 27億4481万 | -2.48% | 16.93 | 0.4 |
| 07/09 | 480 | 480 | 471 | 475 | -1.45% | 13,000 | 27億6226万 | -1.86% | 17.04 | 0.4 |
| 07/08 | 483 | 484 | 482 | 482 | -2.23% | 10,000 | 28億297万 | -0.62% | 17.29 | 0.41 |
| 07/07 | 490 | 493 | 490 | 493 | +2.07% | 12,000 | 28億6693万 | +1.65% | 17.68 | 0.41 |
| 07/06 | 483 | 483 | 483 | 483 | -0.62% | 4,000 | 28億878万 | -0.41% | 17.32 | 0.41 |
| 07/03 | 486 | 486 | 486 | 486 | -0.61% | 2,000 | 28億2623万 | +0.41% | 17.43 | 0.41 |
| 07/02 | 480 | 489 | 480 | 489 | +0.2% | 12,000 | 28億4367万 | +1.03% | 17.54 | 0.41 |
| 06/29 | 488 | 488 | 488 | 488 | -1.41% | 1,000 | 28億3786万 | +0.83% | 17.5 | 0.41 |
| 06/26 | 495 | 495 | 495 | 495 | -1% | 2,000 | 28億7857万 | +2.48% | 17.75 | 0.42 |
| 06/25 | 500 | 500 | 495 | 500 | 0% | 14,000 | 29億764万 | +3.52% | 17.93 | 0.42 |
| 06/24 | 481 | 500 | 481 | 500 | +3.09% | 11,000 | 29億764万 | +3.73% | 17.93 | 0.42 |
| 06/23 | 486 | 486 | 485 | 485 | -0.21% | 2,000 | 28億2041万 | +0.62% | 17.4 | 0.41 |
| 06/22 | 479 | 486 | 479 | 486 | +1.25% | 13,000 | 28億2623万 | +1.04% | 17.43 | 0.41 |
| 06/19 | 483 | 483 | 480 | 480 | -0.83% | 5,000 | 27億9134万 | -0.21% | 17.22 | 0.4 |
| 06/18 | 484 | 484 | 484 | 484 | +0.41% | 1,000 | 28億1460万 | +0.62% | 17.36 | 0.41 |
| 06/17 | 485 | 490 | 482 | 482 | -0.62% | 7,000 | 28億297万 | +0.42% | 17.29 | 0.41 |
| 06/16 | 482 | 485 | 482 | 485 | +0.21% | 8,000 | 28億2041万 | +1.04% | 17.4 | 0.41 |
| 06/15 | 476 | 484 | 476 | 484 | 0% | 2,000 | 28億1460万 | +1.04% | 17.36 | 0.41 |
| 06/12 | 484 | 484 | 484 | 484 | +1.26% | 1,000 | 28億1460万 | +1.04% | 17.36 | 0.41 |
| 06/11 | 480 | 480 | 478 | 478 | +0.21% | 3,000 | 27億7971万 | 0% | 17.14 | 0.4 |
| 06/10 | 484 | 484 | 477 | 477 | -0.21% | 4,000 | 27億7389万 | -0.21% | 17.11 | 0.4 |
| 06/09 | 478 | 478 | 478 | 478 | 0% | 5,000 | 27億7971万 | 0% | 17.14 | 0.4 |
| 06/03 | 481 | 481 | 478 | 478 | 0% | 2,000 | 27億7971万 | +0.21% | 17.14 | 0.4 |
| 06/02 | 478 | 478 | 478 | 478 | -0.21% | 1,000 | 27億7971万 | +0.21% | 17.14 | 0.4 |
| 06/01 | 480 | 480 | 479 | 479 | -0.21% | 3,000 | 27億8552万 | +0.42% | 17.18 | 0.4 |
| 05/29 | 479 | 480 | 479 | 480 | -0.83% | 2,000 | 27億9134万 | +0.63% | 17.22 | 0.4 |
| 05/27 | 479 | 484 | 479 | 484 | -0.21% | 6,000 | 28億1460万 | +1.68% | 17.36 | 0.41 |
| 05/26 | 485 | 485 | 485 | 485 | -0.21% | 2,000 | 28億2041万 | +1.89% | 17.4 | 0.41 |
| 05/25 | 487 | 487 | 486 | 486 | +1.46% | 5,000 | 28億2623万 | +2.1% | 17.43 | 0.41 |
| 05/22 | 477 | 479 | 475 | 479 | +0.42% | 12,000 | 27億8552万 | +0.84% | 17.18 | 0.4 |
| 05/19 | 482 | 482 | 477 | 477 | -0.63% | 2,000 | 27億7389万 | +0.42% | 17.11 | 0.4 |
| 05/13 | 480 | 480 | 480 | 480 | +0.21% | 1,000 | 27億9134万 | +1.05% | 17.22 | 0.4 |
| 05/11 | 479 | 479 | 479 | 479 | -0.21% | 1,000 | 27億8552万 | +0.84% | 17.18 | 0.4 |
| 04/30 | 480 | 480 | 480 | 480 | -1.03% | 1,000 | 27億9134万 | +1.05% | 17.22 | 0.4 |
| 04/27 | 485 | 485 | 485 | 485 | 0% | 1,000 | 28億2041万 | +2.11% | 17.4 | 0.41 |
| 04/24 | 485 | 485 | 480 | 485 | +1.89% | 26,000 | 28億2041万 | +2.11% | 17.4 | 0.41 |
| 04/23 | 477 | 477 | 476 | 476 | -0.21% | 2,000 | 27億6807万 | +0.21% | 17.07 | 0.4 |
| 04/22 | 476 | 477 | 476 | 477 | +0.21% | 6,000 | 27億7389万 | +0.42% | 17.11 | 0.4 |
| 04/21 | 475 | 476 | 473 | 476 | +0.63% | 5,000 | 27億6807万 | +0.21% | 17.07 | 0.4 |
| 04/20 | 472 | 473 | 471 | 473 | +0.21% | 6,000 | 27億5063万 | -0.42% | 16.96 | 0.4 |
| 04/17 | 472 | 472 | 472 | 472 | +0.21% | 1,000 | 27億4481万 | -0.63% | 16.93 | 0.4 |
| 04/15 | 471 | 471 | 471 | 471 | 0% | 1,000 | 27億3900万 | -0.84% | 16.89 | 0.4 |
| 04/14 | 471 | 471 | 471 | 471 | 0% | 1,000 | 27億3900万 | -0.84% | 16.89 | 0.4 |
| 04/13 | 470 | 471 | 470 | 471 | +1.29% | 4,000 | 27億3900万 | -0.84% | 16.89 | 0.4 |
| 04/10 | 465 | 465 | 465 | 465 | -1.69% | 4,000 | 27億411万 | -1.9% | 16.68 | 0.39 |
| 04/08 | 468 | 473 | 462 | 473 | 0% | 16,000 | 27億5063万 | -0.21% | 16.96 | 0.4 |
| 04/07 | 470 | 473 | 470 | 473 | +0.42% | 3,000 | 27億5063万 | -0.21% | 16.96 | 0.4 |
| 04/06 | 466 | 472 | 465 | 471 | -0.63% | 31,000 | 27億3900万 | -0.63% | 16.89 | 0.4 |
| 04/03 | 474 | 474 | 474 | 474 | 0% | 1,000 | 27億5644万 | +0.21% | 17 | 0.4 |
| 04/01 | 470 | 474 | 470 | 474 | +0.64% | 2,000 | 27億5644万 | +0.21% | 17 | 0.4 |
| 03/30 | 472 | 472 | 471 | 471 | 0% | 4,000 | 27億3900万 | -0.21% | 16.89 | 0.4 |
| 03/27 | 472 | 472 | 471 | 471 | -1.67% | 3,000 | 27億3900万 | -0.21% | 16.89 | 0.4 |
| 03/26 | 480 | 480 | 471 | 479 | -0.21% | 18,000 | 27億8552万 | +1.48% | 17.18 | 0.4 |
| 03/25 | 480 | 480 | 480 | 480 | 0% | 5,000 | 27億9134万 | +1.91% | 17.22 | 0.4 |
| 03/24 | 480 | 480 | 476 | 480 | 0% | 6,000 | 27億9134万 | +1.91% | 17.22 | 0.4 |
| 03/23 | 479 | 480 | 479 | 480 | +1.69% | 2,000 | 27億9134万 | +2.13% | 17.22 | 0.4 |
| 03/19 | 481 | 482 | 472 | 472 | -2.28% | 11,000 | 27億4481万 | +0.64% | 16.93 | 0.4 |
| 03/18 | 483 | 483 | 475 | 483 | +0.63% | 4,000 | 28億878万 | +2.99% | 17.33 | 0.41 |
| 03/17 | 478 | 485 | 478 | 480 | 0% | 10,000 | 27億9134万 | +2.56% | 17.22 | 0.4 |
| 03/16 | 475 | 480 | 475 | 480 | 0% | 3,000 | 27億9134万 | +2.56% | 17.22 | 0.4 |
| 03/13 | 480 | 480 | 480 | 480 | +0.42% | 5,000 | 27億9134万 | +2.78% | 17.22 | 0.4 |
| 03/12 | 475 | 478 | 475 | 478 | +0.84% | 4,000 | 27億7971万 | +2.36% | 17.15 | 0.4 |
| 03/11 | 474 | 474 | 474 | 474 | 0% | 8,000 | 27億5644万 | +1.72% | 17 | 0.4 |
| 03/10 | 470 | 474 | 470 | 474 | +0.21% | 3,000 | 27億5644万 | +1.72% | 17 | 0.4 |
| 03/09 | 469 | 473 | 469 | 473 | +0.85% | 3,000 | 27億5063万 | +1.5% | 16.97 | 0.4 |
| 03/06 | 477 | 477 | 469 | 469 | -0.21% | 2,000 | 27億2737万 | +0.64% | 16.82 | 0.39 |
