株価チャート
2015/02/10~2015/08/27
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 |
08/27 | 510 | 510 | 510 | 510 | +0.99% | 500 | 24億9084万 | -0.58% | 14.18 | 0.51 |
08/26 | 505 | 505 | 505 | 505 | +3.06% | 400 | 24億6642万 | -1.56% | 14.04 | 0.5 |
08/25 | 490 | 490 | 490 | 490 | 0% | 100 | 23億9316万 | -4.48% | 13.62 | 0.49 |
08/24 | 503 | 503 | 469 | 490 | -3.54% | 800 | 23億9316万 | -4.67% | 13.62 | 0.49 |
08/20 | 508 | 508 | 508 | 508 | -0.39% | 100 | 24億8107万 | -1.36% | 14.12 | 0.51 |
08/14 | 510 | 510 | 510 | 510 | -1.35% | 100 | 24億9084万 | -0.97% | 14.18 | 0.51 |
08/13 | 517 | 517 | 517 | 517 | +1.97% | 700 | 25億2502万 | +0.39% | 14.37 | 0.51 |
08/12 | 507 | 508 | 507 | 507 | 0% | 700 | 24億7618万 | -1.36% | 14.1 | 0.5 |
08/11 | 510 | 510 | 507 | 507 | -0.98% | 800 | 24億7618万 | -1.36% | 14.1 | 0.5 |
08/10 | 520 | 520 | 512 | 512 | +0.2% | 800 | 25億60万 | -0.39% | 14.23 | 0.51 |
08/07 | 524 | 524 | 510 | 511 | -1.35% | 1,200 | 24億9572万 | -0.58% | 14.21 | 0.51 |
08/06 | 518 | 518 | 518 | 518 | -1.33% | 100 | 25億2991万 | +0.78% | 14.4 | 0.52 |
08/03 | 525 | 525 | 515 | 525 | -0.19% | 500 | 25億6410万 | +2.14% | 14.6 | 0.52 |
07/29 | 526 | 526 | 526 | 526 | -0.38% | 600 | 25億6898万 | +2.53% | 14.62 | 0.52 |
07/28 | 528 | 528 | 528 | 528 | 0% | 400 | 25億7875万 | +2.92% | 14.68 | 0.53 |
07/27 | 528 | 528 | 528 | 528 | +1.93% | 400 | 25億7875万 | +3.13% | 14.68 | 0.53 |
07/23 | 518 | 518 | 518 | 518 | -1.89% | 100 | 25億2991万 | +1.37% | 14.4 | 0.52 |
07/17 | 528 | 528 | 528 | 528 | +0.19% | 1,600 | 25億7875万 | +3.53% | 14.68 | 0.53 |
07/16 | 528 | 528 | 527 | 527 | +1.74% | 1,700 | 25億7386万 | +3.54% | 14.65 | 0.52 |
07/15 | 528 | 528 | 518 | 518 | -1.71% | 1,600 | 25億2991万 | +1.97% | 14.4 | 0.52 |
07/14 | 511 | 527 | 511 | 527 | +3.33% | 1,800 | 25億7386万 | +3.74% | 14.65 | 0.52 |
07/13 | 510 | 510 | 510 | 510 | +0.39% | 4,200 | 24億9084万 | +0.59% | 14.18 | 0.51 |
07/10 | 509 | 509 | 508 | 508 | +1.4% | 1,100 | 24億8107万 | +0.2% | 14.12 | 0.51 |
07/09 | 505 | 505 | 501 | 501 | -0.79% | 1,300 | 24億4688万 | -1.18% | 13.93 | 0.5 |
07/08 | 510 | 510 | 505 | 505 | -0.79% | 2,100 | 24億6642万 | -0.39% | 14.04 | 0.5 |
07/07 | 509 | 509 | 509 | 509 | +1.19% | 1,200 | 24億8595万 | +0.2% | 14.15 | 0.51 |
07/06 | 503 | 503 | 503 | 503 | -1.37% | 500 | 24億5665万 | -0.98% | 13.98 | 0.5 |
07/01 | 506 | 510 | 506 | 510 | +0.79% | 800 | 24億9084万 | +0.39% | 14.18 | 0.51 |
06/30 | 506 | 506 | 506 | 506 | 0% | 800 | 24億7130万 | -0.39% | 14.07 | 0.5 |
06/29 | 514 | 514 | 503 | 506 | -0.78% | 2,600 | 24億7130万 | -0.39% | 14.07 | 0.5 |
06/26 | 510 | 510 | 510 | 510 | +0.59% | 600 | 24億9084万 | +0.39% | 14.18 | 0.51 |
06/24 | 507 | 507 | 507 | 507 | -0.59% | 100 | 24億7618万 | -0.2% | 14.1 | 0.5 |
06/23 | 510 | 510 | 510 | 510 | 0% | 100 | 24億9084万 | +0.39% | 14.18 | 0.51 |
06/22 | 510 | 510 | 510 | 510 | 0% | 100 | 24億9084万 | +0.39% | 14.18 | 0.51 |
06/18 | 510 | 510 | 510 | 510 | +0.99% | 100 | 24億9084万 | +0.2% | 14.18 | 0.51 |
06/15 | 508 | 508 | 505 | 505 | -1.94% | 500 | 24億6642万 | -0.79% | 14.04 | 0.5 |
06/12 | 515 | 515 | 515 | 515 | +0.98% | 800 | 25億1526万 | +1.18% | 14.32 | 0.51 |
06/11 | 510 | 510 | 510 | 510 | +0.39% | 2,000 | 24億9084万 | +0.2% | 14.18 | 0.51 |
06/10 | 508 | 508 | 508 | 508 | +0.99% | 300 | 24億8107万 | -0.2% | 14.12 | 0.51 |
06/09 | 506 | 506 | 503 | 503 | -0.2% | 700 | 24億5665万 | -1.18% | 13.98 | 0.5 |
06/08 | 506 | 506 | 504 | 504 | +0.2% | 500 | 24億6153万 | -0.98% | 14.01 | 0.5 |
06/05 | 504 | 504 | 503 | 503 | 0% | 1,400 | 24億5665万 | -1.18% | 13.98 | 0.5 |
06/04 | 506 | 506 | 503 | 503 | -0.59% | 2,300 | 24億5665万 | -1.37% | 13.98 | 0.5 |
06/02 | 510 | 510 | 506 | 506 | 0% | 900 | 24億7130万 | -0.98% | 14.07 | 0.5 |
06/01 | 504 | 507 | 504 | 506 | -0.78% | 4,800 | 24億7130万 | -0.98% | 14.07 | 0.5 |
05/29 | 510 | 510 | 510 | 510 | 0% | 2,300 | 24億9084万 | -0.39% | 14.18 | 0.51 |
05/28 | 510 | 510 | 510 | 510 | +0.39% | 500 | 24億9084万 | -0.39% | 14.18 | 0.51 |
05/27 | 510 | 510 | 508 | 508 | -0.39% | 500 | 24億8107万 | -0.97% | 14.12 | 0.51 |
05/26 | 510 | 510 | 510 | 510 | +0.79% | 900 | 24億9084万 | -0.58% | 14.18 | 0.51 |
05/19 | 506 | 506 | 506 | 506 | -0.78% | 100 | 24億7130万 | -1.56% | 14.07 | 0.5 |
05/18 | 510 | 510 | 510 | 510 | 0% | 100 | 24億9084万 | -0.97% | 14.18 | 0.51 |
05/15 | 507 | 510 | 507 | 510 | 0% | 1,600 | 24億9084万 | -1.16% | 14.18 | 0.51 |
05/13 | 510 | 510 | 510 | 510 | 0% | 700 | 24億9084万 | -1.16% | 14.18 | 0.51 |
05/12 | 510 | 510 | 510 | 510 | +0.59% | 300 | 24億9084万 | -1.35% | 14.18 | 0.51 |
05/11 | 510 | 510 | 507 | 507 | -0.59% | 400 | 24億7618万 | -1.93% | 14.1 | 0.5 |
05/08 | 510 | 510 | 510 | 510 | +0.39% | 900 | 24億9084万 | -1.54% | 14.18 | 0.51 |
05/07 | 510 | 510 | 508 | 508 | -1.93% | 2,600 | 24億8107万 | -1.93% | 14.12 | 0.51 |
05/01 | 518 | 518 | 518 | 518 | 0% | 300 | 25億2991万 | 0% | 14.4 | 0.52 |
04/30 | 518 | 518 | 518 | 518 | +1.57% | 500 | 25億2991万 | 0% | 14.4 | 0.52 |
04/28 | 510 | 510 | 510 | 510 | 0% | 4,100 | 24億9084万 | -1.54% | 14.18 | 0.51 |
04/27 | 518 | 518 | 510 | 510 | +0.39% | 800 | 24億9084万 | -1.73% | 14.18 | 0.51 |
04/24 | 508 | 508 | 508 | 508 | -0.39% | 100 | 24億8107万 | -2.31% | 14.12 | 0.51 |
04/22 | 510 | 510 | 510 | 510 | 0% | 1,000 | 24億9084万 | -2.3% | 14.18 | 0.51 |
04/21 | 510 | 510 | 510 | 510 | 0% | 200 | 24億9084万 | -2.49% | 14.18 | 0.51 |
04/20 | 510 | 510 | 510 | 510 | -0.78% | 1,100 | 24億9084万 | -2.67% | 14.18 | 0.51 |
04/14 | 514 | 514 | 514 | 514 | -1.91% | 400 | 25億1037万 | -1.91% | 14.29 | 0.51 |
04/13 | 524 | 524 | 524 | 524 | +0.77% | 700 | 25億5921万 | 0% | 14.57 | 0.52 |
04/10 | 520 | 520 | 520 | 520 | +0.78% | 300 | 25億3968万 | -0.76% | 14.46 | 0.52 |
04/09 | 520 | 520 | 516 | 516 | -0.77% | 400 | 25億2014万 | -1.53% | 14.35 | 0.51 |
04/08 | 520 | 520 | 520 | 520 | 0% | 300 | 25億3968万 | -0.76% | 14.46 | 0.52 |
04/07 | 520 | 520 | 520 | 520 | +0.19% | 700 | 25億3968万 | -0.76% | 14.46 | 0.52 |
04/06 | 520 | 520 | 519 | 519 | -1.52% | 200 | 25億3479万 | -0.76% | 14.43 | 0.52 |
04/03 | 527 | 527 | 527 | 527 | 0% | 100 | 25億7386万 | +0.76% | 14.65 | 0.52 |
04/01 | 527 | 527 | 527 | 527 | -0.19% | 200 | 25億7386万 | +0.76% | 14.65 | 0.52 |
03/31 | 528 | 528 | 528 | 528 | -0.19% | 200 | 25億7875万 | +1.15% | 17.41 | 0.54 |
03/30 | 529 | 529 | 529 | 529 | +1.73% | 400 | 25億8363万 | +1.34% | 17.44 | 0.54 |
03/27 | 530 | 530 | 520 | 520 | -0.95% | 500 | 25億3968万 | -0.38% | 17.15 | 0.53 |
03/26 | 521 | 525 | 521 | 525 | +0.19% | 900 | 25億6410万 | +0.77% | 17.31 | 0.53 |
03/25 | 524 | 524 | 524 | 524 | +0.77% | 100 | 25億5921万 | +0.58% | 17.28 | 0.53 |
03/24 | 520 | 520 | 520 | 520 | +0.97% | 100 | 25億3968万 | 0% | 17.15 | 0.53 |
03/23 | 515 | 515 | 515 | 515 | 0% | 100 | 25億1526万 | -0.96% | 16.98 | 0.52 |
03/20 | 515 | 515 | 515 | 515 | 0% | 100 | 25億1526万 | -0.96% | 16.98 | 0.52 |
03/18 | 515 | 515 | 515 | 515 | -0.77% | 100 | 25億1526万 | -0.96% | 16.98 | 0.52 |
03/13 | 540 | 540 | 512 | 519 | -3.89% | 6,400 | 25億3479万 | 0% | 17.11 | 0.53 |
03/12 | 540 | 540 | 540 | 540 | +3.25% | 300 | 26億3736万 | +4.05% | 17.81 | 0.55 |
03/11 | 544 | 544 | 523 | 523 | -4.91% | 1,100 | 25億5433万 | +1.16% | 17.25 | 0.53 |
03/10 | 550 | 550 | 550 | 550 | +2.23% | 300 | 26億8620万 | +6.38% | 18.14 | 0.56 |
03/09 | 538 | 538 | 538 | 538 | +1.51% | 400 | 26億2759万 | +4.26% | 17.74 | 0.55 |
03/04 | 530 | 530 | 530 | 530 | +1.53% | 1,100 | 25億8852万 | +2.91% | 17.48 | 0.54 |
03/02 | 529 | 530 | 515 | 522 | 0% | 1,300 | 25億4944万 | +1.56% | 17.21 | 0.53 |
02/27 | 522 | 522 | 522 | 522 | 0% | 400 | 25億4944万 | +1.56% | 17.21 | 0.53 |
02/26 | 522 | 522 | 522 | 522 | +1.36% | 400 | 25億4944万 | +1.56% | 17.21 | 0.53 |
02/25 | 515 | 515 | 515 | 515 | -1.34% | 100 | 25億1526万 | +0.19% | 16.98 | 0.52 |
02/20 | 520 | 522 | 520 | 522 | +2.35% | 600 | 25億4944万 | +1.56% | 17.21 | 0.53 |
02/19 | 510 | 510 | 510 | 510 | +0.39% | 100 | 24億9084万 | -0.58% | 16.82 | 0.52 |
02/18 | 508 | 508 | 508 | 508 | -1.17% | 100 | 24億8107万 | -1.17% | 16.75 | 0.52 |
02/16 | 524 | 524 | 510 | 514 | -0.77% | 700 | 25億1037万 | -0.19% | 16.95 | 0.52 |
02/13 | 518 | 518 | 518 | 518 | 0% | 400 | 25億2991万 | +0.58% | 17.08 | 0.53 |
02/12 | 518 | 518 | 518 | 518 | 0% | 400 | 25億2991万 | +0.58% | 17.08 | 0.53 |
02/10 | 518 | 518 | 518 | 518 | 0% | 400 | 25億2991万 | +0.39% | 17.08 | 0.53 |