株価チャート
2015/02/04～2015/06/30
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 |
| 06/30 | 1,530 | 1,535 | 1,518 | 1,522 | -1.17% | 8,800 | 92億9333万 | -5.29% | 14.59 | 2.17 |
| 06/29 | 1,551 | 1,578 | 1,535 | 1,540 | -2.47% | 8,400 | 94億324万 | -4.41% | 14.76 | 2.19 |
| 06/26 | 1,611 | 1,648 | 1,560 | 1,579 | -4.24% | 19,100 | 96億4137万 | -2.23% | 15.14 | 2.25 |
| 06/25 | 1,650 | 1,663 | 1,635 | 1,649 | +0.24% | 15,500 | 100億6879万 | +2.04% | 15.81 | 2.35 |
| 06/24 | 1,620 | 1,649 | 1,611 | 1,645 | +2.43% | 6,300 | 100億4437万 | +1.92% | 15.77 | 2.34 |
| 06/23 | 1,615 | 1,677 | 1,606 | 1,606 | -1.05% | 20,600 | 98億623万 | -0.43% | 15.4 | 2.29 |
| 06/22 | 1,600 | 1,639 | 1,600 | 1,623 | +1.25% | 2,800 | 99億1003万 | +0.62% | 15.56 | 2.31 |
| 06/19 | 1,596 | 1,603 | 1,596 | 1,603 | +0.19% | 3,500 | 97億8791万 | -0.5% | 15.37 | 2.28 |
| 06/18 | 1,640 | 1,640 | 1,597 | 1,600 | -0.25% | 5,600 | 97億6960万 | -0.68% | 15.34 | 2.28 |
| 06/17 | 1,611 | 1,629 | 1,604 | 1,604 | -0.43% | 2,700 | 97億9402万 | -0.43% | 15.38 | 2.28 |
| 06/16 | 1,677 | 1,677 | 1,610 | 1,611 | +0.19% | 10,700 | 98億3676万 | -0.06% | 15.44 | 2.29 |
| 06/15 | 1,626 | 1,626 | 1,600 | 1,608 | +1.26% | 1,700 | 98億1844万 | -0.25% | 15.41 | 2.29 |
| 06/12 | 1,604 | 1,610 | 1,588 | 1,588 | -1.06% | 7,100 | 96億9632万 | -1.49% | 15.22 | 2.26 |
| 06/11 | 1,603 | 1,633 | 1,600 | 1,605 | -0.25% | 8,200 | 98億13万 | -0.5% | 15.39 | 2.28 |
| 06/10 | 1,606 | 1,615 | 1,606 | 1,609 | -0.68% | 2,800 | 98億2455万 | -0.37% | 15.42 | 2.29 |
| 06/09 | 1,660 | 1,661 | 1,603 | 1,620 | -1.82% | 3,600 | 98億9172万 | +0.19% | 15.53 | 2.31 |
| 06/08 | 1,669 | 1,669 | 1,645 | 1,650 | -0.18% | 5,300 | 100億7490万 | +1.91% | 15.82 | 2.35 |
| 06/05 | 1,667 | 1,667 | 1,645 | 1,653 | -0.72% | 5,800 | 100億9321万 | +2.04% | 15.85 | 2.35 |
| 06/04 | 1,700 | 1,701 | 1,631 | 1,665 | -1.48% | 33,300 | 101億6649万 | +2.65% | 15.96 | 2.37 |
| 06/03 | 1,631 | 1,705 | 1,630 | 1,690 | +6.76% | 50,100 | 103億1914万 | +4.19% | 16.2 | 2.41 |
| 06/02 | 1,588 | 1,588 | 1,570 | 1,583 | +0.7% | 2,500 | 96億6579万 | -2.28% | 15.17 | 2.25 |
| 06/01 | 1,574 | 1,580 | 1,550 | 1,572 | -0.51% | 10,400 | 95億9863万 | -2.9% | 15.07 | 2.24 |
| 05/29 | 1,582 | 1,591 | 1,580 | 1,580 | -0.13% | 2,600 | 96億4748万 | -2.41% | 15.15 | 2.25 |
| 05/28 | 1,600 | 1,602 | 1,582 | 1,582 | -1.13% | 5,700 | 96億5969万 | -2.22% | 15.17 | 2.25 |
| 05/27 | 1,600 | 1,618 | 1,600 | 1,600 | -1.3% | 3,000 | 97億6960万 | -1.11% | 15.34 | 2.28 |
| 05/26 | 1,620 | 1,622 | 1,604 | 1,621 | -0.31% | 3,500 | 98億9782万 | +0.25% | 15.54 | 2.31 |
| 05/25 | 1,615 | 1,635 | 1,601 | 1,626 | +0.56% | 4,600 | 99億2835万 | +0.74% | 15.59 | 2.31 |
| 05/22 | 1,618 | 1,618 | 1,605 | 1,617 | +1.13% | 1,200 | 98億7340万 | +0.31% | 15.5 | 2.3 |
| 05/21 | 1,600 | 1,608 | 1,595 | 1,599 | -0.56% | 2,600 | 97億6349万 | -0.68% | 15.33 | 2.28 |
| 05/20 | 1,603 | 1,608 | 1,591 | 1,608 | -0.25% | 3,800 | 98億1844万 | 0% | 15.41 | 2.29 |
| 05/19 | 1,571 | 1,628 | 1,564 | 1,612 | +2.68% | 11,900 | 98億4287万 | +0.31% | 15.45 | 2.29 |
| 05/18 | 1,591 | 1,610 | 1,570 | 1,570 | -1.32% | 6,500 | 95億8642万 | -2.12% | 15.05 | 2.23 |
| 05/15 | 1,582 | 1,611 | 1,560 | 1,591 | -1.85% | 21,900 | 97億1464万 | -0.62% | 15.25 | 2.26 |
| 05/14 | 1,618 | 1,638 | 1,612 | 1,621 | +0.19% | 5,300 | 98億9782万 | +1.44% | 15.54 | 2.31 |
| 05/13 | 1,598 | 1,757 | 1,598 | 1,618 | +0.68% | 37,400 | 98億7950万 | +1.63% | 15.51 | 2.3 |
| 05/12 | 1,611 | 1,624 | 1,606 | 1,607 | +0.19% | 5,800 | 98億1234万 | +1.26% | 15.4 | 2.29 |
| 05/11 | 1,601 | 1,630 | 1,600 | 1,604 | -0.68% | 14,600 | 97億9402万 | +1.39% | 15.38 | 2.28 |
| 05/08 | 1,640 | 1,656 | 1,588 | 1,615 | -2.18% | 14,300 | 98億6119万 | +2.34% | 15.48 | 2.3 |
| 05/07 | 1,643 | 1,666 | 1,632 | 1,651 | -0.84% | 8,800 | 100億8100万 | +4.89% | 15.83 | 2.35 |
| 05/01 | 1,640 | 1,667 | 1,638 | 1,665 | -0.36% | 21,700 | 101億6649万 | +6.25% | 15.96 | 2.37 |
| 04/30 | 1,692 | 1,719 | 1,661 | 1,671 | -0.83% | 21,700 | 102億312万 | +7.12% | 16.02 | 2.38 |
| 04/28 | 1,699 | 1,740 | 1,671 | 1,685 | -0.82% | 44,800 | 102億8861万 | +8.43% | 16.15 | 2.4 |
| 04/27 | 1,661 | 1,719 | 1,661 | 1,699 | +2.66% | 30,000 | 103億7409万 | +9.9% | 16.29 | 2.42 |
| 04/24 | 1,651 | 1,728 | 1,640 | 1,655 | +0.67% | 43,400 | 101億543万 | +7.61% | 15.87 | 2.36 |
| 04/23 | 1,569 | 1,644 | 1,569 | 1,644 | +4.65% | 24,000 | 100億3826万 | +7.17% | 15.76 | 2.34 |
| 04/22 | 1,546 | 1,593 | 1,541 | 1,571 | +1.16% | 14,600 | 95億9252万 | +2.68% | 15.06 | 2.24 |
| 04/21 | 1,566 | 1,569 | 1,550 | 1,553 | -1.08% | 2,400 | 94億8261万 | +1.5% | 14.89 | 2.21 |
| 04/20 | 1,555 | 1,585 | 1,540 | 1,570 | -0.32% | 9,800 | 95億8642万 | +2.55% | 15.05 | 2.23 |
| 04/17 | 1,559 | 1,576 | 1,555 | 1,575 | +0.51% | 6,100 | 96億1695万 | +2.87% | 15.1 | 2.24 |
| 04/16 | 1,543 | 1,567 | 1,543 | 1,567 | +0.51% | 3,100 | 95億6810万 | +2.35% | 15.02 | 2.23 |
| 04/15 | 1,553 | 1,569 | 1,543 | 1,559 | -0.51% | 4,700 | 95億1925万 | +2.03% | 14.94 | 2.22 |
| 04/14 | 1,560 | 1,580 | 1,560 | 1,567 | 0% | 4,600 | 95億6810万 | +2.69% | 15.02 | 2.23 |
| 04/13 | 1,552 | 1,574 | 1,552 | 1,567 | +0.32% | 1,800 | 95億6810万 | +2.89% | 15.02 | 2.23 |
| 04/10 | 1,565 | 1,574 | 1,542 | 1,562 | -0.19% | 9,600 | 95億3757万 | +2.76% | 14.97 | 2.22 |
| 04/09 | 1,547 | 1,565 | 1,541 | 1,565 | +1.62% | 6,700 | 95億5589万 | +3.16% | 15 | 2.23 |
| 04/08 | 1,525 | 1,548 | 1,505 | 1,540 | +2.46% | 3,600 | 94億324万 | +1.72% | 14.76 | 2.19 |
| 04/07 | 1,516 | 1,528 | 1,501 | 1,503 | -0.79% | 5,000 | 91億7731万 | -0.6% | 14.41 | 2.14 |
| 04/06 | 1,482 | 1,525 | 1,482 | 1,515 | +2.3% | 5,500 | 92億5059万 | +0.33% | 14.52 | 2.16 |
| 04/03 | 1,475 | 1,499 | 1,475 | 1,481 | +0.2% | 1,300 | 90億4298万 | -1.73% | 14.2 | 2.11 |
| 04/02 | 1,474 | 1,497 | 1,474 | 1,478 | -1.2% | 4,500 | 90億2466万 | -1.79% | 14.17 | 2.1 |
| 04/01 | 1,500 | 1,500 | 1,470 | 1,496 | -0.27% | 6,900 | 91億3457万 | -0.53% | 14.34 | 2.13 |
| 03/31 | 1,500 | 1,518 | 1,498 | 1,500 | 0% | 5,200 | 91億5900万 | -0.13% | 14.18 | 2.11 |
| 03/30 | 1,522 | 1,522 | 1,483 | 1,500 | +0.2% | 2,700 | 91億5900万 | 0% | 14.18 | 2.11 |
| 03/27 | 1,500 | 1,525 | 1,480 | 1,497 | +0.34% | 4,300 | 91億4068万 | -0.07% | 14.15 | 2.1 |
| 03/26 | 1,493 | 1,512 | 1,480 | 1,492 | -1.13% | 6,200 | 91億1015万 | -0.27% | 14.11 | 2.09 |
| 03/25 | 1,503 | 1,513 | 1,494 | 1,509 | +0.94% | 3,500 | 92億1395万 | +0.87% | 14.27 | 2.12 |
| 03/24 | 1,506 | 1,529 | 1,481 | 1,495 | -0.4% | 8,300 | 91億2847万 | 0% | 14.13 | 2.1 |
| 03/23 | 1,526 | 1,542 | 1,501 | 1,501 | -2.66% | 9,400 | 91億6510万 | +0.4% | 14.19 | 2.11 |
| 03/20 | 1,574 | 1,577 | 1,535 | 1,542 | -0.32% | 5,000 | 94億1545万 | +3.21% | 14.58 | 2.16 |
| 03/19 | 1,577 | 1,580 | 1,530 | 1,547 | -2.03% | 6,800 | 94億4598万 | +3.83% | 14.63 | 2.17 |
| 03/18 | 1,570 | 1,584 | 1,556 | 1,579 | 0% | 4,500 | 96億4137万 | +6.12% | 14.93 | 2.22 |
| 03/17 | 1,593 | 1,593 | 1,560 | 1,579 | +1.67% | 2,800 | 96億4137万 | +6.33% | 14.93 | 2.22 |
| 03/16 | 1,587 | 1,588 | 1,550 | 1,553 | -1.71% | 8,900 | 94億8261万 | +4.79% | 14.68 | 2.18 |
| 03/13 | 1,515 | 1,580 | 1,515 | 1,580 | +5.83% | 9,400 | 96億4748万 | +6.68% | 14.94 | 2.22 |
| 03/12 | 1,503 | 1,503 | 1,489 | 1,493 | -0.67% | 5,700 | 91億1625万 | +0.95% | 14.11 | 2.1 |
| 03/11 | 1,500 | 1,519 | 1,488 | 1,503 | +0.54% | 9,000 | 91億7731万 | +1.62% | 14.21 | 2.11 |
| 03/10 | 1,490 | 1,529 | 1,490 | 1,495 | +0.61% | 7,200 | 91億2847万 | +1.08% | 14.13 | 2.1 |
| 03/09 | 1,480 | 1,500 | 1,479 | 1,486 | -0.6% | 5,700 | 90億7351万 | +0.41% | 14.05 | 2.09 |
| 03/06 | 1,492 | 1,520 | 1,484 | 1,495 | -0.33% | 6,400 | 91億2847万 | +0.88% | 14.13 | 2.1 |
| 03/05 | 1,471 | 1,515 | 1,471 | 1,500 | +2.04% | 15,100 | 91億5900万 | +1.21% | 14.18 | 2.11 |
| 03/04 | 1,451 | 1,470 | 1,440 | 1,470 | +1.24% | 2,700 | 89億7582万 | -0.81% | 13.9 | 2.06 |
| 03/03 | 1,451 | 1,469 | 1,451 | 1,452 | +0.14% | 5,700 | 88億6591万 | -2.02% | 13.73 | 2.04 |
| 03/02 | 1,450 | 1,460 | 1,448 | 1,450 | +0.62% | 3,500 | 88億5370万 | -2.23% | 13.71 | 2.04 |
| 02/27 | 1,440 | 1,458 | 1,438 | 1,441 | -0.48% | 2,000 | 87億9874万 | -2.83% | 13.62 | 2.02 |
| 02/26 | 1,430 | 1,455 | 1,430 | 1,448 | +0.21% | 3,300 | 88億4148万 | -2.36% | 13.69 | 2.03 |
| 02/25 | 1,460 | 1,479 | 1,442 | 1,445 | -0.41% | 3,500 | 88億2317万 | -2.63% | 13.66 | 2.03 |
| 02/24 | 1,447 | 1,479 | 1,445 | 1,451 | +0.55% | 2,700 | 88億5980万 | -2.29% | 13.72 | 2.04 |
| 02/23 | 1,463 | 1,463 | 1,410 | 1,443 | -1.37% | 8,900 | 88億1095万 | -2.76% | 13.64 | 2.03 |
| 02/20 | 1,452 | 1,470 | 1,450 | 1,463 | -0.95% | 10,300 | 89億3307万 | -1.35% | 13.83 | 2.05 |
| 02/19 | 1,499 | 1,501 | 1,433 | 1,477 | -1.47% | 15,300 | 90億1856万 | -0.34% | 13.96 | 2.07 |
| 02/18 | 1,474 | 1,499 | 1,474 | 1,499 | +1.56% | 6,000 | 91億5289万 | +1.01% | 14.17 | 2.1 |
| 02/17 | 1,468 | 1,515 | 1,464 | 1,476 | 0% | 5,700 | 90億1245万 | -0.67% | 13.95 | 2.07 |
| 02/16 | 1,500 | 1,500 | 1,476 | 1,476 | +1.72% | 9,700 | 90億1245万 | -0.94% | 13.95 | 2.07 |
| 02/13 | 1,435 | 1,465 | 1,401 | 1,451 | -3.59% | 28,300 | 88億5980万 | -2.88% | 13.72 | 2.04 |
| 02/12 | 1,515 | 1,515 | 1,494 | 1,505 | +0.27% | 7,000 | 91億8953万 | +0.53% | 14.23 | 2.11 |
| 02/10 | 1,505 | 1,519 | 1,500 | 1,501 | -0.27% | 4,500 | 91億6510万 | +0.07% | 14.19 | 2.11 |
| 02/09 | 1,532 | 1,548 | 1,494 | 1,505 | -1.63% | 3,900 | 91億8953万 | +0.07% | 14.23 | 2.11 |
| 02/06 | 1,530 | 1,547 | 1,516 | 1,530 | +0.79% | 4,200 | 93億4218万 | +1.46% | 14.46 | 2.15 |
| 02/05 | 1,497 | 1,518 | 1,497 | 1,518 | +1.13% | 3,200 | 92億6890万 | +0.46% | 14.35 | 2.13 |
| 02/04 | 1,508 | 1,508 | 1,491 | 1,501 | 0% | 3,200 | 91億6510万 | -0.92% | 14.19 | 2.11 |
