株価チャート
2015/04/06~2015/08/28
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 |
08/28 | 603 | 623 | 598 | 613 | +4.07% | 99,200 | 56億2966万 | -7.82% | - | 1.61 |
08/27 | 581 | 610 | 579 | 589 | +1.2% | 124,900 | 54億925万 | -12.87% | - | 1.55 |
08/26 | 585 | 597 | 570 | 582 | +1.22% | 149,600 | 53億4497万 | -14.91% | - | 1.53 |
08/25 | 553 | 617 | 530 | 575 | -2.87% | 307,300 | 52億8068万 | -16.55% | - | 1.51 |
08/24 | 631 | 645 | 589 | 592 | -12.81% | 260,700 | 54億3680万 | -14.08% | - | 1.56 |
08/21 | 702 | 718 | 651 | 679 | -4.63% | 1,120,500 | 62億3580万 | -1.45% | - | 1.78 |
08/20 | 702 | 712 | 694 | 712 | +16.34% | 214,600 | 65億3886万 | +3.79% | - | 1.87 |
08/19 | 630 | 632 | 610 | 612 | -2.86% | 56,800 | 56億2048万 | -10.13% | - | 1.61 |
08/18 | 619 | 645 | 608 | 630 | +2.44% | 75,800 | 57億8579万 | -7.49% | - | 1.66 |
08/17 | 626 | 632 | 606 | 615 | -3.3% | 100,500 | 56億4803万 | -9.43% | - | 1.62 |
08/14 | 647 | 649 | 631 | 636 | -1.7% | 56,200 | 58億4089万 | -6.06% | - | 1.67 |
08/13 | 646 | 653 | 642 | 647 | -0.61% | 82,000 | 59億4191万 | -4.29% | - | 1.7 |
08/12 | 659 | 666 | 650 | 651 | -1.06% | 104,000 | 59億7865万 | -3.56% | - | 1.71 |
08/11 | 653 | 668 | 652 | 658 | +0.77% | 110,200 | 60億4294万 | -2.52% | - | 1.73 |
08/10 | 655 | 670 | 650 | 653 | -1.06% | 130,400 | 59億9702万 | -2.97% | - | 1.72 |
08/07 | 679 | 683 | 653 | 660 | -4.76% | 229,400 | 60億6130万 | -1.93% | - | 1.73 |
08/06 | 686 | 759 | 673 | 693 | +3.43% | 1,599,400 | 63億6437万 | +3.13% | - | 1.82 |
08/05 | 668 | 680 | 657 | 670 | +1.82% | 207,000 | 61億5314万 | 0% | - | 1.76 |
08/04 | 677 | 690 | 658 | 658 | -1.79% | 233,200 | 60億4294万 | -1.5% | - | 1.73 |
08/03 | 712 | 712 | 668 | 670 | -6.94% | 488,200 | 61億5314万 | +0.45% | - | 1.76 |
07/31 | 734 | 753 | 713 | 720 | +0.84% | 456,200 | 66億1233万 | +8.27% | - | 1.89 |
07/30 | 758 | 775 | 706 | 714 | -4.16% | 620,300 | 65億5723万 | +7.85% | - | 1.88 |
07/29 | 825 | 842 | 742 | 745 | -12.46% | 1,912,200 | 68億4193万 | +13.05% | - | 1.96 |
07/28 | 761 | 941 | 711 | 851 | +7.59% | 5,403,200 | 78億1541万 | +30.12% | - | 2.24 |
07/27 | 825 | 907 | 782 | 791 | -12.11% | 2,502,700 | 72億6438万 | +22.64% | - | 2.08 |
07/24 | 806 | 930 | 748 | 900 | +13.78% | 7,695,800 | 82億6542万 | +41.07% | - | 2.37 |
07/23 | 791 | 791 | 790 | 791 | +14.47% | 568,300 | 72億6438万 | +26.16% | - | 2.08 |
07/22 | 617 | 691 | 613 | 691 | +16.92% | 609,900 | 63億4600万 | +11.27% | - | 1.82 |
07/21 | 591 | 596 | 591 | 591 | +0.17% | 14,500 | 54億2762万 | -4.37% | - | 1.55 |
07/17 | 590 | 592 | 587 | 590 | -0.67% | 26,100 | 54億1844万 | -4.84% | - | 1.55 |
07/16 | 592 | 594 | 588 | 594 | 0% | 27,400 | 54億5517万 | -4.5% | - | 1.56 |
07/15 | 598 | 603 | 592 | 594 | -1.66% | 32,200 | 54億5517万 | -4.81% | - | 1.56 |
07/14 | 586 | 605 | 586 | 604 | +3.42% | 61,100 | 55億4701万 | -3.51% | - | 1.59 |
07/13 | 578 | 586 | 573 | 584 | +1.57% | 32,500 | 53億6333万 | -6.86% | - | 1.54 |
07/10 | 601 | 602 | 575 | 575 | -4.8% | 116,500 | 52億8068万 | -8.59% | - | 1.51 |
07/09 | 611 | 618 | 568 | 604 | -3.67% | 161,500 | 55億4701万 | -4.43% | - | 1.59 |
07/08 | 633 | 635 | 615 | 627 | -1.42% | 74,900 | 57億5824万 | -0.95% | - | 1.65 |
07/07 | 631 | 636 | 631 | 636 | +0.79% | 21,200 | 58億4089万 | +0.32% | - | 1.67 |
07/06 | 640 | 640 | 630 | 631 | -1.25% | 24,500 | 57億9497万 | -0.32% | - | 1.66 |
07/03 | 633 | 639 | 631 | 639 | +0.63% | 27,700 | 58億6844万 | +0.95% | - | 1.68 |
07/02 | 643 | 648 | 632 | 635 | -1.09% | 49,900 | 58億3171万 | +0.32% | - | 1.67 |
07/01 | 630 | 647 | 629 | 642 | +2.23% | 49,600 | 58億9599万 | +1.42% | - | 1.69 |
06/30 | 621 | 635 | 620 | 628 | +1.13% | 56,900 | 57億6730万 | -0.79% | - | 1.65 |
06/29 | 618 | 634 | 618 | 621 | -2.66% | 98,000 | 57億301万 | -1.9% | - | 1.63 |
06/26 | 632 | 639 | 630 | 638 | +0.47% | 32,800 | 58億5913万 | +0.79% | - | 1.68 |
06/25 | 631 | 635 | 630 | 635 | +0.95% | 20,400 | 58億3158万 | +0.16% | - | 1.67 |
06/24 | 628 | 632 | 625 | 629 | 0% | 20,200 | 57億7648万 | -0.79% | - | 1.65 |
06/23 | 626 | 629 | 623 | 629 | +0.8% | 24,500 | 57億7648万 | -0.79% | - | 1.65 |
06/22 | 623 | 627 | 621 | 624 | -0.32% | 29,600 | 57億3056万 | -1.58% | - | 1.64 |
06/19 | 624 | 631 | 624 | 626 | 0% | 19,200 | 57億4893万 | -1.26% | - | 1.65 |
06/18 | 630 | 634 | 624 | 626 | -0.63% | 28,800 | 57億4893万 | -1.26% | - | 1.65 |
06/17 | 626 | 632 | 626 | 630 | +0.64% | 19,900 | 57億8566万 | -0.79% | - | 1.66 |
06/16 | 640 | 640 | 626 | 626 | -1.42% | 47,700 | 57億4893万 | -1.57% | - | 1.65 |
06/15 | 642 | 643 | 632 | 635 | -0.78% | 34,400 | 58億3158万 | -0.31% | - | 1.67 |
06/12 | 642 | 657 | 640 | 640 | -0.16% | 58,500 | 58億7750万 | +0.31% | - | 1.68 |
06/11 | 638 | 644 | 638 | 641 | 0% | 36,300 | 58億8668万 | +0.31% | - | 1.68 |
06/10 | 639 | 643 | 636 | 641 | +0.94% | 20,200 | 58億8668万 | +0.31% | - | 1.68 |
06/09 | 634 | 640 | 634 | 635 | 0% | 21,000 | 58億3158万 | -0.78% | - | 1.67 |
06/08 | 632 | 642 | 632 | 635 | 0% | 29,500 | 58億3158万 | -1.09% | - | 1.67 |
06/05 | 639 | 640 | 631 | 635 | -1.09% | 25,200 | 58億3158万 | -1.24% | - | 1.67 |
06/04 | 641 | 643 | 633 | 642 | +0.47% | 30,300 | 58億9587万 | -0.62% | - | 1.69 |
06/03 | 631 | 645 | 630 | 639 | +0.95% | 32,700 | 58億6832万 | -1.39% | - | 1.68 |
06/02 | 629 | 634 | 628 | 633 | +0.32% | 24,400 | 58億1321万 | -2.62% | - | 1.66 |
06/01 | 630 | 634 | 629 | 631 | -0.79% | 23,800 | 57億9485万 | -3.37% | - | 1.66 |
05/29 | 628 | 641 | 628 | 636 | +1.11% | 43,000 | 58億4076万 | -2.9% | - | 1.67 |
05/28 | 635 | 636 | 628 | 629 | -0.16% | 29,900 | 57億7648万 | -4.26% | - | 1.65 |
05/27 | 634 | 643 | 630 | 630 | -0.63% | 45,100 | 57億8566万 | -4.4% | - | 1.66 |
05/26 | 636 | 639 | 631 | 634 | -0.31% | 35,300 | 58億2240万 | -4.23% | - | 1.67 |
05/25 | 646 | 646 | 636 | 636 | -1.85% | 64,400 | 58億4076万 | -4.07% | - | 1.67 |
05/22 | 660 | 660 | 642 | 648 | +1.09% | 77,500 | 59億5097万 | -2.7% | - | 1.7 |
05/21 | 644 | 657 | 636 | 641 | +0.63% | 74,900 | 58億8668万 | -3.9% | - | 1.68 |
05/20 | 635 | 648 | 633 | 637 | +1.11% | 60,600 | 58億4995万 | -4.64% | - | 1.67 |
05/19 | 622 | 634 | 622 | 630 | +0.64% | 35,600 | 57億8566万 | -5.69% | - | 1.66 |
05/18 | 624 | 626 | 618 | 626 | 0% | 20,000 | 57億4893万 | -6.43% | - | 1.65 |
05/15 | 632 | 632 | 624 | 626 | -1.26% | 29,600 | 57億4893万 | -6.57% | - | 1.65 |
05/14 | 650 | 650 | 630 | 634 | -2.76% | 53,000 | 58億2240万 | -5.51% | - | 1.67 |
05/13 | 653 | 659 | 651 | 652 | -0.15% | 25,400 | 59億8770万 | -2.83% | - | 1.71 |
05/12 | 655 | 657 | 651 | 653 | -0.76% | 19,700 | 59億9689万 | -2.68% | - | 1.72 |
05/11 | 670 | 670 | 654 | 658 | -0.75% | 34,200 | 60億4280万 | -1.94% | - | 1.73 |
05/08 | 658 | 667 | 653 | 663 | +0.45% | 28,700 | 60億8872万 | -1.19% | - | 1.74 |
05/07 | 660 | 708 | 660 | 660 | -0.3% | 127,800 | 60億6117万 | -1.35% | - | 1.73 |
05/01 | 671 | 671 | 658 | 662 | -1.34% | 29,600 | 60億7954万 | -0.9% | - | 1.74 |
04/30 | 688 | 688 | 670 | 671 | -0.59% | 34,500 | 61億6219万 | +0.6% | - | 1.76 |
04/28 | 693 | 693 | 670 | 675 | -3.02% | 41,600 | 61億9893万 | +1.35% | - | 1.77 |
04/27 | 696 | 700 | 683 | 696 | 0% | 56,600 | 63億9178万 | +4.5% | - | 1.83 |
04/24 | 701 | 704 | 689 | 696 | -1.14% | 29,300 | 63億9178万 | +4.82% | - | 1.83 |
04/23 | 706 | 707 | 694 | 704 | +0.86% | 79,000 | 64億6525万 | +6.51% | - | 1.85 |
04/22 | 675 | 709 | 674 | 698 | +3.1% | 99,600 | 64億1015万 | +6.08% | - | 1.83 |
04/21 | 677 | 681 | 671 | 677 | -0.15% | 32,800 | 62億1729万 | +3.36% | - | 1.78 |
04/20 | 719 | 725 | 678 | 678 | -3.42% | 190,800 | 62億2648万 | +3.51% | - | 1.78 |
04/17 | 682 | 707 | 682 | 702 | +3.08% | 93,900 | 64億4688万 | +7.34% | - | 1.85 |
04/16 | 680 | 682 | 674 | 681 | +0.15% | 22,700 | 62億5403万 | +4.13% | - | 1.79 |
04/15 | 688 | 688 | 665 | 680 | -1.45% | 52,600 | 62億4484万 | +3.98% | - | 1.79 |
04/14 | 686 | 697 | 678 | 690 | +0.73% | 86,700 | 63億3668万 | +5.5% | - | 1.81 |
04/13 | 675 | 715 | 672 | 685 | +4.58% | 236,200 | 62億9076万 | +4.74% | - | 1.8 |
04/10 | 657 | 657 | 650 | 655 | +0.77% | 18,200 | 60億1525万 | +0.15% | - | 1.72 |
04/09 | 650 | 658 | 642 | 650 | -0.91% | 39,000 | 59億6934万 | -0.76% | - | 1.71 |
04/08 | 658 | 660 | 646 | 656 | -0.15% | 26,800 | 60億2444万 | -0.15% | - | 1.72 |
04/07 | 657 | 659 | 651 | 657 | +0.46% | 17,200 | 60億3362万 | -0.15% | - | 1.73 |
04/06 | 630 | 654 | 630 | 654 | +3.81% | 35,500 | 60億607万 | -0.76% | - | 1.72 |