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 | 693 | 728 | 693 | 723 | +4.78% | 37,900 | 108億1166万 | -2.43% | 27.9 | 5.06 |
| 06/29 | 685 | 719 | 685 | 690 | -5.48% | 80,300 | 103億1819万 | -7.01% | 26.63 | 4.83 |
| 06/26 | 734 | 737 | 716 | 730 | -1.62% | 69,200 | 109億1634万 | -1.88% | 28.17 | 5.11 |
| 06/25 | 754 | 755 | 742 | 742 | -1.85% | 49,600 | 110億9579万 | -0.4% | 28.63 | 5.2 |
| 06/24 | 749 | 760 | 742 | 756 | +1.2% | 72,800 | 113億514万 | +1.34% | 29.18 | 5.29 |
| 06/23 | 742 | 751 | 735 | 747 | +0.13% | 54,900 | 111億7056万 | -0.13% | 28.83 | 5.23 |
| 06/22 | 745 | 746 | 740 | 746 | +0.54% | 22,000 | 111億5560万 | -0.53% | 28.79 | 5.22 |
| 06/19 | 746 | 751 | 739 | 742 | -0.27% | 37,000 | 110億9579万 | -1.33% | 28.63 | 5.2 |
| 06/18 | 739 | 753 | 739 | 744 | +0.13% | 36,600 | 111億2570万 | -1.33% | 28.71 | 5.21 |
| 06/17 | 732 | 754 | 731 | 743 | +1.5% | 63,900 | 111億1074万 | -1.72% | 28.67 | 5.2 |
| 06/16 | 731 | 739 | 728 | 732 | -0.14% | 29,500 | 109億4625万 | -3.3% | 28.25 | 5.13 |
| 06/15 | 745 | 748 | 732 | 733 | -1.08% | 37,000 | 109億6120万 | -3.3% | 28.29 | 5.13 |
| 06/12 | 745 | 750 | 735 | 741 | -0.54% | 69,700 | 110億8083万 | -2.37% | 28.6 | 5.19 |
| 06/11 | 727 | 750 | 727 | 745 | +2.48% | 41,200 | 111億4065万 | -1.97% | 28.75 | 5.22 |
| 06/10 | 726 | 739 | 725 | 727 | -0.41% | 27,800 | 108億7148万 | -4.47% | 28.06 | 5.09 |
| 06/09 | 738 | 738 | 730 | 730 | -1.35% | 39,500 | 109億1634万 | -4.58% | 28.17 | 5.11 |
| 06/08 | 749 | 749 | 737 | 740 | -1.07% | 26,800 | 110億6588万 | -3.9% | 28.56 | 5.18 |
| 06/05 | 742 | 763 | 742 | 748 | +1.08% | 30,800 | 111億8551万 | -3.48% | 28.87 | 5.24 |
| 06/04 | 759 | 759 | 740 | 740 | -1.99% | 47,000 | 110億6588万 | -5.01% | 28.56 | 5.18 |
| 06/03 | 766 | 766 | 751 | 755 | -0.92% | 32,200 | 112億9019万 | -3.82% | 29.14 | 5.29 |
| 06/02 | 763 | 766 | 760 | 762 | +0.13% | 35,400 | 113億9487万 | -3.54% | 29.41 | 5.34 |
| 06/01 | 756 | 764 | 756 | 761 | +0.26% | 35,000 | 113億7991万 | -4.28% | 29.37 | 5.33 |
| 05/29 | 747 | 761 | 747 | 759 | +1.07% | 41,800 | 113億5001万 | -5.01% | 29.29 | 5.32 |
| 05/28 | 746 | 754 | 745 | 751 | +0.27% | 39,200 | 112億3037万 | -6.82% | 28.98 | 5.26 |
| 05/27 | 735 | 751 | 735 | 749 | +1.63% | 38,600 | 112億47万 | -7.53% | 28.9 | 5.25 |
| 05/26 | 749 | 749 | 731 | 737 | -1.07% | 77,700 | 110億2102万 | -9.46% | 28.44 | 5.16 |
| 05/25 | 751 | 754 | 741 | 745 | -1.59% | 124,600 | 111億4065万 | -9.04% | 28.75 | 5.22 |
| 05/22 | 767 | 769 | 753 | 757 | -1.56% | 74,200 | 113億2010万 | -8.13% | 29.21 | 5.3 |
| 05/21 | 791 | 791 | 768 | 769 | -3.39% | 67,000 | 114億9954万 | -7.13% | 29.68 | 5.39 |
| 05/20 | 800 | 800 | 790 | 796 | -0.5% | 34,000 | 119億330万 | -4.44% | 30.72 | 5.57 |
| 05/19 | 805 | 807 | 798 | 800 | +0.13% | 30,600 | 119億6312万 | -4.42% | 30.87 | 5.6 |
| 05/18 | 809 | 809 | 787 | 799 | +1.27% | 46,400 | 119億4816万 | -4.99% | 30.83 | 5.6 |
| 05/15 | 785 | 809 | 783 | 789 | +1.15% | 74,000 | 117億9862万 | -6.52% | 30.45 | 5.53 |
| 05/14 | 775 | 792 | 769 | 780 | +1.43% | 111,000 | 116億6404万 | -8.02% | 30.1 | 5.46 |
| 05/13 | 780 | 780 | 765 | 769 | -1.03% | 46,500 | 114億9954万 | -9.74% | 29.68 | 5.39 |
| 05/12 | 776 | 782 | 762 | 777 | +2.78% | 74,900 | 116億1918万 | -9.44% | 29.99 | 5.44 |
| 05/11 | 778 | 778 | 753 | 756 | -0.66% | 105,000 | 113億514万 | -12.4% | 29.18 | 5.29 |
| 05/08 | 789 | 790 | 757 | 761 | -2.19% | 205,400 | 113億7991万 | -12.33% | 29.37 | 5.33 |
| 05/07 | 820 | 820 | 778 | 778 | -5.47% | 167,800 | 116億3413万 | -10.88% | 30.02 | 5.45 |
| 05/01 | 838 | 850 | 802 | 823 | -3.18% | 171,300 | 123億705万 | -6.16% | 31.76 | 5.76 |
| 04/30 | 871 | 872 | 831 | 850 | -1.05% | 60,400 | 127億1081万 | -3.3% | 32.8 | 5.95 |
| 04/28 | 856 | 875 | 853 | 859 | -0.58% | 159,300 | 128億4540万 | -2.5% | 33.15 | 6.02 |
| 04/27 | 887 | 887 | 858 | 864 | -1.14% | 36,700 | 129億2016万 | -2.15% | 33.34 | 6.05 |
| 04/24 | 865 | 890 | 861 | 874 | -0.68% | 62,900 | 130億6970万 | -1.47% | 33.73 | 6.12 |
| 04/23 | 881 | 892 | 880 | 880 | -0.23% | 41,600 | 131億5943万 | -1.01% | 33.96 | 6.16 |
| 04/22 | 877 | 888 | 873 | 882 | +0.34% | 62,800 | 131億8933万 | -0.79% | 34.04 | 6.18 |
| 04/21 | 919 | 925 | 872 | 879 | -3.83% | 187,900 | 131億4447万 | -1.12% | 33.92 | 6.16 |
| 04/20 | 847 | 914 | 846 | 914 | +7.03% | 317,600 | 136億6786万 | +3.04% | 35.27 | 6.4 |
| 04/17 | 861 | 863 | 848 | 854 | -0.7% | 42,000 | 127億7063万 | -3.28% | 32.96 | 5.98 |
| 04/16 | 874 | 874 | 853 | 860 | -1.26% | 50,100 | 128億6035万 | -2.49% | 33.19 | 6.02 |
| 04/15 | 855 | 875 | 854 | 871 | +2.47% | 81,600 | 130億2484万 | -1.25% | 33.61 | 6.1 |
| 04/14 | 884 | 885 | 843 | 850 | -2.97% | 104,200 | 127億1081万 | -3.41% | 32.8 | 5.95 |
| 04/13 | 872 | 894 | 870 | 876 | -0.68% | 85,700 | 130億9961万 | -0.57% | 33.81 | 6.13 |
| 04/10 | 893 | 893 | 880 | 882 | -1.34% | 29,500 | 131億8933万 | +0.23% | 34.04 | 6.18 |
| 04/09 | 899 | 899 | 883 | 894 | -0.22% | 32,900 | 133億6878万 | +1.71% | 34.5 | 6.26 |
| 04/08 | 876 | 897 | 867 | 896 | +2.28% | 105,200 | 133億9869万 | +2.05% | 34.58 | 6.27 |
| 04/07 | 893 | 893 | 860 | 876 | -1.13% | 84,400 | 130億9961万 | -0.11% | 33.81 | 6.13 |
| 04/06 | 896 | 900 | 881 | 886 | -1.12% | 30,100 | 132億4915万 | +0.91% | 34.19 | 6.2 |
| 04/03 | 911 | 911 | 885 | 896 | -1.65% | 30,400 | 133億9869万 | +2.17% | 34.58 | 6.27 |
| 04/02 | 895 | 920 | 879 | 911 | +2.24% | 59,400 | 136億2300万 | +3.88% | 35.16 | 6.38 |
| 04/01 | 892 | 896 | 878 | 891 | -0.11% | 49,000 | 133億2392万 | +1.71% | 34.38 | 6.24 |
| 03/31 | 900 | 900 | 879 | 892 | +0.45% | 34,500 | 133億3887万 | +1.71% | 34.42 | 6.25 |
| 03/30 | 899 | 899 | 884 | 888 | +0.68% | 27,800 | 132億7906万 | +1.25% | 34.27 | 6.22 |
| 03/27 | 879 | 910 | 872 | 882 | +2.08% | 67,900 | 131億8933万 | +0.57% | 34.04 | 6.18 |
| 03/26 | 891 | 894 | 864 | 864 | -4.21% | 88,700 | 129億2016万 | -1.59% | 33.34 | 6.05 |
| 03/25 | 900 | 911 | 896 | 902 | -1.42% | 50,400 | 134億8841万 | +2.73% | 34.81 | 6.32 |
| 03/24 | 980 | 991 | 907 | 915 | -5.57% | 215,000 | 136億8281万 | +4.45% | 35.31 | 6.41 |
| 03/23 | 923 | 972 | 922 | 969 | +6.72% | 211,800 | 144億9032万 | +11% | 37.4 | 6.79 |
| 03/20 | 890 | 908 | 884 | 908 | +2.37% | 147,300 | 135億7814万 | +4.73% | 35.04 | 6.36 |
| 03/19 | 877 | 891 | 877 | 887 | +1.37% | 64,200 | 132億6410万 | +2.66% | 34.23 | 6.21 |
| 03/18 | 837 | 875 | 832 | 875 | +4.54% | 123,400 | 130億8466万 | +1.27% | 33.77 | 6.13 |
| 03/17 | 808 | 840 | 801 | 837 | +2.95% | 90,200 | 125億1641万 | -3.13% | 32.3 | 5.86 |
| 03/16 | 826 | 831 | 805 | 813 | -2.52% | 82,400 | 121億5752万 | -6.23% | 31.37 | 5.69 |
| 03/13 | 842 | 847 | 831 | 834 | -1.18% | 56,500 | 124億7155万 | -3.92% | 32.19 | 5.84 |
| 03/12 | 849 | 857 | 833 | 844 | +0.36% | 54,700 | 126億2109万 | -2.99% | 32.57 | 5.91 |
| 03/11 | 845 | 847 | 798 | 841 | -2.44% | 78,300 | 125億7622万 | -3.44% | 32.46 | 5.89 |
| 03/10 | 846 | 865 | 830 | 862 | +0.82% | 90,500 | 128億9026万 | -1.26% | 33.27 | 6.04 |
| 03/09 | 855 | 860 | 833 | 855 | -0.58% | 64,500 | 127億8558万 | -2.4% | 33 | 5.99 |
| 03/06 | 882 | 882 | 852 | 860 | -1.38% | 52,100 | 128億6035万 | -2.38% | 33.19 | 6.02 |
| 03/05 | 879 | 882 | 868 | 872 | +0.58% | 26,300 | 130億3980万 | -1.36% | 33.65 | 6.11 |
| 03/04 | 889 | 889 | 866 | 867 | -2.25% | 47,300 | 129億6503万 | -2.03% | 33.46 | 6.07 |
| 03/03 | 890 | 904 | 865 | 887 | +0.68% | 71,100 | 132億6410万 | +0.34% | 34.23 | 6.21 |
| 03/02 | 909 | 910 | 862 | 881 | -1.45% | 79,400 | 131億7438万 | -0.23% | 34 | 6.17 |
| 02/27 | 893 | 904 | 884 | 894 | +1.71% | 54,500 | 133億6878万 | +1.25% | 34.5 | 6.26 |
| 02/26 | 915 | 919 | 876 | 879 | -3.51% | 99,700 | 131億4447万 | -0.45% | 33.92 | 6.16 |
| 02/25 | 907 | 924 | 903 | 911 | +1% | 79,600 | 136億2300万 | +2.59% | 35.16 | 6.38 |
| 02/24 | 899 | 908 | 891 | 902 | +1.12% | 74,000 | 134億8841万 | +1.23% | 34.81 | 6.32 |
| 02/23 | 880 | 898 | 872 | 892 | +0.45% | 62,100 | 133億3887万 | -0.34% | 34.42 | 6.25 |
| 02/20 | 861 | 893 | 861 | 888 | +2.54% | 74,500 | 132億7906万 | -1.11% | 34.27 | 6.22 |
| 02/19 | 859 | 875 | 846 | 866 | +1.64% | 74,400 | 129億5007万 | -3.78% | 33.42 | 6.06 |
| 02/18 | 859 | 868 | 845 | 852 | +0.95% | 103,100 | 127億4072万 | -5.44% | 32.88 | 5.97 |
| 02/17 | 817 | 861 | 806 | 844 | +3.05% | 109,700 | 126億2109万 | -6.53% | 32.57 | 5.91 |
| 02/16 | 835 | 837 | 813 | 819 | -3.19% | 104,300 | 122億4724万 | -9.2% | 31.61 | 5.74 |
| 02/13 | 878 | 879 | 836 | 846 | -3.64% | 98,200 | 126億5099万 | -6.21% | 32.65 | 5.92 |
| 02/12 | 886 | 905 | 877 | 878 | -0.9% | 87,800 | 131億2952万 | -2.34% | 33.88 | 6.15 |
| 02/10 | 904 | 924 | 870 | 886 | -1.77% | 153,400 | 132億4915万 | -1.01% | 34.19 | 6.2 |
| 02/09 | 875 | 912 | 853 | 902 | +6.37% | 198,600 | 134億8841万 | +1.46% | 34.81 | 6.32 |
| 02/06 | 891 | 900 | 824 | 848 | -3.2% | 259,600 | 126億8090万 | -3.85% | 32.73 | 5.94 |
| 02/05 | 891 | 915 | 870 | 876 | +0.34% | 119,500 | 130億9961万 | -0.23% | 33.81 | 6.13 |
| 02/04 | 900 | 913 | 854 | 873 | -1.8% | 180,400 | 130億5475万 | +0.11% | 33.69 | 6.11 |
