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 | 1,613 | 1,652 | 1,611 | 1,631 | +0.18% | 373,700 | 771億911万 | -4.84% | 15.09 | 2.68 |
| 06/29 | 1,650 | 1,660 | 1,625 | 1,628 | -4.12% | 551,000 | 769億6728万 | -5.24% | 15.07 | 2.67 |
| 06/26 | 1,691 | 1,700 | 1,682 | 1,698 | -0.24% | 219,700 | 802億7668万 | -1.34% | 15.71 | 2.79 |
| 06/25 | 1,715 | 1,722 | 1,700 | 1,702 | -0.7% | 256,800 | 804億6579万 | -1.05% | 15.75 | 2.79 |
| 06/24 | 1,712 | 1,742 | 1,701 | 1,714 | +0.18% | 368,600 | 810億3312万 | -0.35% | 15.86 | 2.81 |
| 06/23 | 1,706 | 1,729 | 1,703 | 1,711 | +0.47% | 391,300 | 808億9128万 | -0.52% | 15.83 | 2.81 |
| 06/22 | 1,699 | 1,706 | 1,694 | 1,703 | +0.77% | 160,100 | 804億9604万 | -0.93% | 15.76 | 2.8 |
| 06/19 | 1,687 | 1,698 | 1,673 | 1,690 | +0.36% | 266,000 | 798億8156万 | -1.63% | 15.64 | 2.77 |
| 06/18 | 1,703 | 1,706 | 1,683 | 1,684 | -1.35% | 172,300 | 795億9796万 | -2.04% | 15.58 | 2.76 |
| 06/17 | 1,685 | 1,708 | 1,685 | 1,707 | +1.61% | 244,500 | 806億8511万 | -0.7% | 15.79 | 2.8 |
| 06/16 | 1,704 | 1,709 | 1,676 | 1,680 | -1.41% | 363,000 | 794億889万 | -2.38% | 15.54 | 2.76 |
| 06/15 | 1,733 | 1,735 | 1,701 | 1,704 | -1.67% | 271,900 | 805億4330万 | -1.1% | 15.77 | 2.8 |
| 06/12 | 1,720 | 1,733 | 1,705 | 1,733 | +1.94% | 307,100 | 819億1405万 | +0.46% | 16.03 | 2.84 |
| 06/11 | 1,710 | 1,712 | 1,676 | 1,700 | +0.53% | 353,900 | 803億5424万 | -1.56% | 15.73 | 2.79 |
| 06/10 | 1,705 | 1,713 | 1,680 | 1,691 | -0.18% | 399,000 | 799億2883万 | -2.2% | 15.65 | 2.78 |
| 06/09 | 1,725 | 1,734 | 1,690 | 1,694 | -2.7% | 532,000 | 800億7063万 | -2.08% | 15.67 | 2.78 |
| 06/08 | 1,786 | 1,790 | 1,734 | 1,741 | -2.25% | 365,400 | 822億9219万 | +0.58% | 16.11 | 2.86 |
| 06/05 | 1,785 | 1,807 | 1,776 | 1,781 | -0.67% | 295,700 | 841億8288万 | +2.77% | 16.48 | 2.92 |
| 06/04 | 1,770 | 1,810 | 1,765 | 1,793 | +1.76% | 386,100 | 847億5008万 | +3.4% | 16.59 | 2.94 |
| 06/03 | 1,749 | 1,775 | 1,749 | 1,762 | -0.23% | 160,200 | 832億8480万 | +1.61% | 16.3 | 2.89 |
| 06/02 | 1,780 | 1,780 | 1,735 | 1,766 | -0.79% | 367,600 | 834億7387万 | +1.73% | 16.34 | 2.9 |
| 06/01 | 1,750 | 1,780 | 1,750 | 1,780 | +2.06% | 455,900 | 841億3561万 | +2.42% | 16.47 | 2.92 |
| 05/29 | 1,718 | 1,748 | 1,703 | 1,744 | +1.99% | 488,700 | 824億3399万 | +0.29% | 16.14 | 2.86 |
| 05/28 | 1,716 | 1,729 | 1,701 | 1,710 | -0.06% | 273,100 | 808億2691万 | -1.78% | 15.82 | 2.81 |
| 05/27 | 1,721 | 1,753 | 1,710 | 1,711 | -0.18% | 473,100 | 808億7417万 | -1.95% | 15.83 | 2.81 |
| 05/26 | 1,711 | 1,714 | 1,690 | 1,714 | +0.59% | 229,200 | 810億1598万 | -2.17% | 15.86 | 2.81 |
| 05/25 | 1,695 | 1,716 | 1,689 | 1,704 | +0.65% | 211,600 | 805億4330万 | -3.13% | 15.77 | 2.8 |
| 05/22 | 1,705 | 1,707 | 1,687 | 1,693 | -0.24% | 144,300 | 800億2336万 | -4.08% | 15.66 | 2.78 |
| 05/21 | 1,709 | 1,715 | 1,692 | 1,697 | -0.24% | 243,700 | 802億1175万 | -4.29% | 15.7 | 2.79 |
| 05/20 | 1,699 | 1,723 | 1,696 | 1,701 | +0.53% | 333,700 | 804億82万 | -4.49% | 15.74 | 2.79 |
| 05/19 | 1,686 | 1,692 | 1,667 | 1,692 | +0.53% | 327,900 | 799億7542万 | -5.42% | 15.65 | 2.78 |
| 05/18 | 1,699 | 1,699 | 1,676 | 1,683 | -1.29% | 388,400 | 795億5002万 | -6.24% | 15.57 | 2.76 |
| 05/15 | 1,679 | 1,705 | 1,672 | 1,705 | +1.43% | 467,300 | 805億8989万 | -5.28% | 15.77 | 2.8 |
| 05/14 | 1,720 | 1,724 | 1,671 | 1,681 | -4.97% | 942,700 | 794億5549万 | -6.77% | 15.55 | 2.76 |
| 05/13 | 1,715 | 1,769 | 1,715 | 1,769 | +2.55% | 477,600 | 836億1496万 | -2.05% | 16.37 | 2.9 |
| 05/12 | 1,762 | 1,770 | 1,713 | 1,725 | -2.27% | 478,900 | 815億3523万 | -4.54% | 15.96 | 2.83 |
| 05/11 | 1,777 | 1,795 | 1,757 | 1,765 | -0.34% | 295,200 | 834億2590万 | -2.49% | 16.33 | 2.9 |
| 05/08 | 1,746 | 1,777 | 1,736 | 1,771 | +1.43% | 236,900 | 837億950万 | -2.32% | 16.39 | 2.91 |
| 05/07 | 1,698 | 1,752 | 1,698 | 1,746 | +1.81% | 176,500 | 825億2783万 | -3.8% | 16.15 | 2.87 |
| 05/01 | 1,720 | 1,725 | 1,694 | 1,715 | -0.46% | 251,900 | 810億6256万 | -5.51% | 15.87 | 2.81 |
| 04/30 | 1,775 | 1,780 | 1,665 | 1,723 | -3.74% | 566,900 | 814億4069万 | -5.23% | 15.94 | 2.83 |
| 04/28 | 1,800 | 1,810 | 1,781 | 1,790 | -0.78% | 266,500 | 846億757万 | -1.76% | 16.56 | 2.94 |
| 04/27 | 1,825 | 1,830 | 1,792 | 1,804 | +0.17% | 354,900 | 852億6930万 | -1.2% | 16.69 | 2.96 |
| 04/24 | 1,816 | 1,823 | 1,786 | 1,801 | -0.94% | 281,200 | 851億2750万 | -1.58% | 16.66 | 2.96 |
| 04/23 | 1,830 | 1,835 | 1,806 | 1,818 | 0% | 195,800 | 859億3104万 | -0.76% | 16.82 | 2.98 |
| 04/22 | 1,815 | 1,828 | 1,803 | 1,818 | +0.94% | 95,600 | 859億3104万 | -0.87% | 16.82 | 2.98 |
| 04/21 | 1,820 | 1,821 | 1,796 | 1,801 | +0.5% | 102,200 | 851億2750万 | -1.85% | 16.66 | 2.96 |
| 04/20 | 1,798 | 1,827 | 1,790 | 1,792 | -1.38% | 178,800 | 847億210万 | -2.34% | 16.58 | 2.94 |
| 04/17 | 1,860 | 1,868 | 1,811 | 1,817 | -2.68% | 255,100 | 858億8377万 | -1.03% | 16.81 | 2.98 |
| 04/16 | 1,890 | 1,890 | 1,851 | 1,867 | -1.06% | 176,500 | 882億4711万 | +1.63% | 17.27 | 3.06 |
| 04/15 | 1,866 | 1,893 | 1,855 | 1,887 | +0.96% | 228,100 | 891億9245万 | +2.78% | 17.46 | 3.1 |
| 04/14 | 1,889 | 1,905 | 1,860 | 1,869 | -1.63% | 295,700 | 883億4164万 | +1.8% | 17.29 | 3.07 |
| 04/13 | 1,905 | 1,915 | 1,866 | 1,900 | +0.37% | 449,100 | 898億692万 | +3.37% | 17.58 | 3.12 |
| 04/10 | 1,895 | 1,906 | 1,853 | 1,893 | +0.16% | 408,200 | 894億7605万 | +2.94% | 17.51 | 3.11 |
| 04/09 | 1,870 | 1,896 | 1,860 | 1,890 | +2.22% | 311,100 | 893億3425万 | +2.66% | 17.49 | 3.1 |
| 04/08 | 1,798 | 1,859 | 1,791 | 1,849 | +3.01% | 437,700 | 873億9631万 | +0.27% | 17.11 | 3.03 |
| 04/07 | 1,783 | 1,797 | 1,781 | 1,795 | +0.73% | 242,900 | 848億4390万 | -2.92% | 16.61 | 2.95 |
| 04/06 | 1,760 | 1,795 | 1,760 | 1,782 | +0.79% | 343,000 | 842億2943万 | -4.09% | 16.49 | 2.92 |
| 04/03 | 1,795 | 1,803 | 1,757 | 1,768 | -1.61% | 294,400 | 835億6770万 | -5.35% | 16.36 | 2.9 |
| 04/02 | 1,800 | 1,808 | 1,781 | 1,797 | +0.56% | 268,700 | 849億3843万 | -4.21% | 16.63 | 2.95 |
| 04/01 | 1,849 | 1,858 | 1,786 | 1,787 | -2.99% | 441,500 | 844億6577万 | -5% | 16.53 | 2.93 |
| 03/31 | 1,828 | 1,848 | 1,816 | 1,842 | +1.6% | 353,000 | 870億6544万 | -2.38% | 17.04 | 3.02 |
| 03/30 | 1,781 | 1,813 | 1,771 | 1,813 | +2.84% | 324,200 | 856億9470万 | -4.02% | 16.77 | 2.98 |
| 03/27 | 1,767 | 1,800 | 1,745 | 1,763 | -0.68% | 327,000 | 833億3136万 | -6.77% | 16.31 | 2.89 |
| 03/26 | 1,814 | 1,828 | 1,752 | 1,775 | -3.69% | 591,900 | 838億9857万 | -6.28% | 16.42 | 2.91 |
| 03/25 | 1,872 | 1,879 | 1,831 | 1,843 | -1.97% | 275,700 | 871億1271万 | -2.8% | 17.05 | 3.02 |
| 03/24 | 1,903 | 1,917 | 1,857 | 1,880 | -1.05% | 425,100 | 888億6158万 | -0.79% | 17.39 | 3.09 |
| 03/23 | 1,880 | 1,911 | 1,870 | 1,900 | +1.82% | 291,000 | 898億540万 | +0.37% | 17.58 | 3.12 |
| 03/20 | 1,878 | 1,878 | 1,850 | 1,866 | 0% | 253,000 | 881億9835万 | -1.32% | 17.26 | 3.06 |
| 03/19 | 1,846 | 1,873 | 1,826 | 1,866 | +1.69% | 477,800 | 881億9835万 | -1.22% | 17.26 | 3.06 |
| 03/18 | 1,810 | 1,838 | 1,810 | 1,835 | +1.38% | 191,700 | 867億3311万 | -2.65% | 16.98 | 3.01 |
| 03/17 | 1,839 | 1,843 | 1,805 | 1,810 | +0.61% | 349,700 | 855億5146万 | -3.88% | 16.75 | 2.97 |
| 03/16 | 1,845 | 1,870 | 1,776 | 1,799 | -2.76% | 764,700 | 850億3153万 | -4.41% | 16.64 | 2.95 |
| 03/13 | 1,862 | 1,885 | 1,840 | 1,850 | -0.11% | 489,200 | 874億4210万 | -1.65% | 17.12 | 3.04 |
| 03/12 | 1,895 | 1,900 | 1,851 | 1,852 | -1.8% | 509,400 | 875億3663万 | -1.33% | 17.13 | 3.04 |
| 03/11 | 1,881 | 1,914 | 1,866 | 1,886 | -0.74% | 283,400 | 891億4367万 | +0.8% | 17.45 | 3.1 |
| 03/10 | 1,945 | 1,948 | 1,878 | 1,900 | -1.71% | 437,000 | 898億540万 | +1.93% | 17.58 | 3.12 |
| 03/09 | 1,928 | 1,954 | 1,913 | 1,933 | -1.07% | 301,900 | 913億6517万 | +4.26% | 17.88 | 3.17 |
| 03/06 | 1,957 | 1,990 | 1,941 | 1,954 | +0.1% | 387,600 | 923億5776万 | +5.91% | 18.08 | 3.21 |
| 03/05 | 1,952 | 1,985 | 1,943 | 1,952 | -0.91% | 230,000 | 922億6323万 | +6.55% | 18.06 | 3.2 |
| 03/04 | 1,982 | 2,003 | 1,939 | 1,970 | -2.48% | 503,600 | 931億1402万 | +8.06% | 18.23 | 3.23 |
| 03/03 | 2,050 | 2,059 | 1,981 | 2,020 | -0.49% | 677,400 | 954億7732万 | +11.48% | 18.69 | 3.32 |
| 03/02 | 1,990 | 2,054 | 1,990 | 2,030 | +2.27% | 732,500 | 959億4998万 | +12.97% | 18.78 | 3.33 |
| 02/27 | 1,925 | 1,985 | 1,925 | 1,985 | +3.33% | 643,700 | 938億2301万 | +11.39% | 18.37 | 3.26 |
| 02/26 | 1,935 | 1,935 | 1,900 | 1,921 | -0.57% | 301,400 | 907億9798万 | +8.65% | 17.77 | 3.15 |
| 02/25 | 1,905 | 1,948 | 1,888 | 1,932 | +2.55% | 773,700 | 913億1791万 | +10.09% | 17.87 | 3.17 |
| 02/24 | 1,845 | 1,895 | 1,845 | 1,884 | +1.13% | 275,800 | 890億4914万 | +8.15% | 17.43 | 3.09 |
| 02/23 | 1,865 | 1,920 | 1,830 | 1,863 | +0.54% | 498,100 | 880億5655万 | +7.63% | 17.24 | 3.06 |
| 02/20 | 1,893 | 1,930 | 1,852 | 1,853 | +1.42% | 988,200 | 875億8389万 | +7.73% | 17.14 | 3.04 |
| 02/19 | 1,791 | 1,841 | 1,791 | 1,827 | +1.11% | 284,300 | 863億5498万 | +6.78% | 16.9 | 3 |
| 02/18 | 1,848 | 1,848 | 1,791 | 1,807 | -1.42% | 334,200 | 854億966万 | +5.98% | 16.72 | 2.97 |
| 02/17 | 1,865 | 1,870 | 1,827 | 1,833 | -1.29% | 324,000 | 866億3857万 | +7.76% | 16.96 | 3.01 |
| 02/16 | 1,874 | 1,874 | 1,840 | 1,857 | +3.51% | 489,600 | 877億7296万 | +9.43% | 17.18 | 3.05 |
| 02/13 | 1,786 | 1,813 | 1,780 | 1,794 | +0.45% | 210,900 | 847億9520万 | +6.03% | 16.6 | 2.94 |
| 02/12 | 1,790 | 1,810 | 1,779 | 1,786 | +0.68% | 308,900 | 844億1707万 | +5.74% | 16.52 | 2.93 |
| 02/10 | 1,771 | 1,814 | 1,766 | 1,774 | -0.62% | 362,400 | 838億4988万 | +5.03% | 16.41 | 2.91 |
| 02/09 | 1,785 | 1,809 | 1,770 | 1,785 | -0.06% | 233,200 | 843億6981万 | +5.37% | 16.51 | 2.93 |
| 02/06 | 1,770 | 1,815 | 1,761 | 1,786 | +2.35% | 548,100 | 844億1707万 | +5.31% | 16.52 | 2.93 |
| 02/05 | 1,671 | 1,746 | 1,650 | 1,745 | +3.5% | 456,500 | 824億7917万 | +2.71% | 16.14 | 2.86 |
| 02/04 | 1,740 | 1,742 | 1,683 | 1,686 | -1.58% | 363,100 | 796億9047万 | -1.06% | 15.6 | 2.77 |
