株価チャート
2015/03/16~2015/08/07
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 |
---|
2018 | 1/1, 株式分割 1→1.3 |
2015 |
08/07 | 1,165 | 1,177 | 1,154 | 1,163 | -0.13% | 39,260 | 167億1516万 | -3% | 5.02 | 0.76 |
08/06 | 1,159 | 1,169 | 1,154 | 1,165 | +0.66% | 45,760 | 167億3727万 | -3.19% | 5.03 | 0.76 |
08/05 | 1,160 | 1,165 | 1,154 | 1,157 | -0.59% | 35,490 | 166億2672万 | -4.15% | 5 | 0.76 |
08/04 | 1,186 | 1,186 | 1,162 | 1,164 | -0.85% | 67,730 | 167億2621万 | -3.81% | 5.03 | 0.76 |
08/03 | 1,175 | 1,188 | 1,171 | 1,174 | +0.99% | 33,150 | 168億6993万 | -3.07% | 5.07 | 0.77 |
07/31 | 1,169 | 1,169 | 1,160 | 1,162 | -1.11% | 27,430 | 167億410万 | -4.34% | 5.02 | 0.76 |
07/30 | 1,162 | 1,177 | 1,162 | 1,175 | +0.99% | 21,580 | 168億9204万 | -3.5% | 5.08 | 0.77 |
07/29 | 1,181 | 1,183 | 1,157 | 1,164 | -1.24% | 20,020 | 167億2621万 | -4.76% | 5.03 | 0.76 |
07/28 | 1,162 | 1,182 | 1,160 | 1,178 | -0.91% | 26,780 | 169億3626万 | -3.8% | 5.09 | 0.77 |
07/27 | 1,199 | 1,207 | 1,185 | 1,189 | -1.47% | 66,690 | 170億9103万 | -3.16% | 5.14 | 0.78 |
07/24 | 1,212 | 1,218 | 1,206 | 1,207 | -0.63% | 10,660 | 173億4529万 | -1.88% | 5.21 | 0.79 |
07/23 | 1,228 | 1,228 | 1,213 | 1,215 | -1.13% | 14,560 | 174億5584万 | -1.33% | 5.25 | 0.79 |
07/22 | 1,232 | 1,232 | 1,224 | 1,228 | -0.37% | 8,060 | 176億5483万 | -0.29% | 5.31 | 0.8 |
07/21 | 1,221 | 1,238 | 1,220 | 1,233 | +1.01% | 21,840 | 177億2116万 | +0.09% | 5.33 | 0.81 |
07/17 | 1,210 | 1,226 | 1,210 | 1,221 | +0.95% | 28,860 | 175億4428万 | -0.99% | 5.27 | 0.8 |
07/16 | 1,214 | 1,216 | 1,202 | 1,209 | -0.44% | 32,760 | 173億7846万 | -2.09% | 5.22 | 0.79 |
07/15 | 1,223 | 1,223 | 1,200 | 1,215 | -0.32% | 23,010 | 174億5584万 | -1.73% | 5.25 | 0.79 |
07/14 | 1,223 | 1,234 | 1,211 | 1,218 | +1.28% | 32,760 | 175億1112万 | -1.42% | 5.26 | 0.8 |
07/13 | 1,185 | 1,208 | 1,185 | 1,203 | +1.23% | 39,260 | 172億9002万 | -2.66% | 5.2 | 0.79 |
07/10 | 1,172 | 1,192 | 1,143 | 1,188 | +1.05% | 90,350 | 170億7997万 | -4.08% | 5.13 | 0.78 |
07/09 | 1,155 | 1,190 | 1,103 | 1,176 | -2.49% | 114,010 | 169億309万 | -5.3% | 5.08 | 0.77 |
07/08 | 1,252 | 1,252 | 1,198 | 1,206 | -3.69% | 91,260 | 173億3424万 | -3.12% | 5.21 | 0.79 |
07/07 | 1,243 | 1,261 | 1,239 | 1,252 | +0.74% | 24,050 | 179億9754万 | +0.51% | 5.41 | 0.82 |
07/06 | 1,258 | 1,265 | 1,235 | 1,243 | -1.88% | 37,570 | 178億6488万 | -0.23% | 5.37 | 0.81 |
07/03 | 1,260 | 1,267 | 1,245 | 1,267 | +0.49% | 36,920 | 182億758万 | +1.76% | 5.47 | 0.83 |
07/02 | 1,260 | 1,261 | 1,247 | 1,261 | +0.24% | 29,510 | 181億1914万 | +1.35% | 5.45 | 0.82 |
07/01 | 1,236 | 1,258 | 1,235 | 1,258 | +2.19% | 34,970 | 180億7492万 | +1.18% | 5.43 | 0.82 |
06/30 | 1,219 | 1,232 | 1,211 | 1,231 | +1.85% | 72,410 | 176億8800万 | -0.82% | 5.32 | 0.8 |
06/29 | 1,226 | 1,232 | 1,194 | 1,208 | -3.86% | 49,270 | 173億6740万 | -2.54% | 5.22 | 0.79 |
06/26 | 1,252 | 1,257 | 1,244 | 1,257 | -0.06% | 33,410 | 180億6387万 | +1.36% | 5.43 | 0.82 |
06/25 | 1,254 | 1,263 | 1,247 | 1,258 | +0.12% | 26,130 | 180億7492万 | +1.59% | 5.43 | 0.82 |
06/24 | 1,247 | 1,266 | 1,247 | 1,256 | +0.06% | 65,390 | 180億5281万 | +1.63% | 5.43 | 0.82 |
06/23 | 1,247 | 1,269 | 1,241 | 1,255 | +1.75% | 72,020 | 180億4176万 | +1.65% | 5.42 | 0.82 |
06/22 | 1,235 | 1,243 | 1,232 | 1,234 | -0.62% | 30,810 | 177億3222万 | -0.01% | 5.33 | 0.81 |
06/19 | 1,231 | 1,245 | 1,227 | 1,242 | +0.62% | 24,570 | 178億4277万 | +0.61% | 5.36 | 0.81 |
06/18 | 1,242 | 1,242 | 1,223 | 1,234 | -0.68% | 27,950 | 177億3222万 | -0.01% | 5.33 | 0.81 |
06/17 | 1,241 | 1,250 | 1,231 | 1,242 | +0.12% | 19,630 | 178億5382万 | +0.75% | 5.37 | 0.81 |
06/16 | 1,249 | 1,251 | 1,235 | 1,241 | -0.92% | 29,770 | 178億3171万 | +0.79% | 5.36 | 0.81 |
06/15 | 1,265 | 1,265 | 1,248 | 1,252 | -0.43% | 34,970 | 179億9754万 | +1.65% | 5.41 | 0.82 |
06/12 | 1,242 | 1,260 | 1,242 | 1,258 | +2.06% | 31,980 | 180億7492万 | +2% | 5.43 | 0.82 |
06/11 | 1,235 | 1,238 | 1,232 | 1,232 | +0.75% | 15,600 | 177億1011万 | +0.02% | 5.32 | 0.8 |
06/10 | 1,235 | 1,245 | 1,215 | 1,223 | -0.93% | 35,230 | 175億7745万 | -0.8% | 5.28 | 0.8 |
06/09 | 1,256 | 1,258 | 1,235 | 1,235 | -2.13% | 30,420 | 177億4327万 | +0.05% | 5.33 | 0.81 |
06/08 | 1,265 | 1,267 | 1,257 | 1,262 | +0.49% | 31,070 | 181億3020万 | +2.23% | 5.45 | 0.82 |
06/05 | 1,258 | 1,258 | 1,251 | 1,255 | -0.18% | 23,270 | 180億4176万 | +1.65% | 5.42 | 0.82 |
06/04 | 1,245 | 1,265 | 1,245 | 1,258 | +0.93% | 49,790 | 180億7492万 | +1.84% | 5.43 | 0.82 |
06/03 | 1,237 | 1,256 | 1,235 | 1,246 | +0.43% | 30,550 | 179億910万 | +0.82% | 5.38 | 0.81 |
06/02 | 1,227 | 1,242 | 1,226 | 1,241 | +1% | 18,460 | 178億3171万 | +0.3% | 5.36 | 0.81 |
06/01 | 1,227 | 1,233 | 1,215 | 1,228 | +0.13% | 35,230 | 176億5483万 | -0.77% | 5.31 | 0.8 |
05/29 | 1,242 | 1,252 | 1,225 | 1,227 | -1.66% | 72,020 | 176億3272万 | -0.89% | 5.3 | 0.8 |
05/28 | 1,239 | 1,262 | 1,230 | 1,248 | +3.25% | 97,110 | 179億3121万 | +0.78% | 5.39 | 0.81 |
05/27 | 1,212 | 1,220 | 1,206 | 1,208 | -0.32% | 23,660 | 173億6740万 | -2.39% | 5.22 | 0.79 |
05/26 | 1,201 | 1,212 | 1,192 | 1,212 | +0.9% | 50,310 | 174億2268万 | -2.08% | 5.24 | 0.79 |
05/25 | 1,208 | 1,216 | 1,198 | 1,202 | -0.26% | 31,590 | 172億6791万 | -3.1% | 5.19 | 0.78 |
05/22 | 1,213 | 1,268 | 1,197 | 1,205 | -1.01% | 108,680 | 173億1213万 | -3.01% | 5.2 | 0.79 |
05/21 | 1,228 | 1,235 | 1,217 | 1,217 | -0.82% | 24,830 | 174億8901万 | -2.1% | 5.26 | 0.79 |
05/20 | 1,235 | 1,238 | 1,221 | 1,227 | -0.56% | 39,780 | 176億3272万 | -1.21% | 5.3 | 0.8 |
05/19 | 1,237 | 1,246 | 1,233 | 1,234 | -0.06% | 45,890 | 177億3222万 | -0.5% | 5.33 | 0.81 |
05/18 | 1,235 | 1,238 | 1,225 | 1,235 | +1.2% | 40,690 | 177億4327万 | -0.19% | 5.33 | 0.81 |
05/15 | 1,212 | 1,222 | 1,208 | 1,220 | +1.02% | 18,590 | 175億3323万 | -1.13% | 5.27 | 0.8 |
05/14 | 1,208 | 1,222 | 1,204 | 1,208 | -0.25% | 65,780 | 173億5635万 | -1.89% | 5.22 | 0.79 |
05/13 | 1,205 | 1,234 | 1,196 | 1,211 | -4.37% | 119,470 | 174億57万 | -1.48% | 5.23 | 0.79 |
05/12 | 1,271 | 1,282 | 1,241 | 1,266 | -0.18% | 50,830 | 181億9653万 | +3.36% | 5.47 | 0.83 |
05/11 | 1,255 | 1,273 | 1,248 | 1,268 | +2.23% | 40,560 | 182億2969万 | +4.14% | 5.48 | 0.83 |
05/08 | 1,241 | 1,248 | 1,238 | 1,241 | -0.31% | 11,830 | 178億3171万 | +2.37% | 5.36 | 0.81 |
05/07 | 1,238 | 1,245 | 1,232 | 1,245 | +0.25% | 29,640 | 178億8699万 | +3.12% | 5.38 | 0.81 |
05/01 | 1,252 | 1,260 | 1,234 | 1,242 | -0.19% | 46,150 | 178億4277万 | +3.38% | 5.36 | 0.81 |
04/30 | 1,276 | 1,282 | 1,239 | 1,244 | -2.59% | 61,490 | 178億7593万 | +4% | 5.37 | 0.81 |
04/28 | 1,277 | 1,284 | 1,267 | 1,277 | +0.73% | 43,290 | 183億5130万 | +7.21% | 5.52 | 0.83 |
04/27 | 1,277 | 1,288 | 1,264 | 1,268 | -0.18% | 45,240 | 182億1864万 | +6.98% | 5.48 | 0.83 |
04/24 | 1,277 | 1,286 | 1,250 | 1,270 | -1.37% | 99,580 | 182億5180万 | +7.72% | 5.49 | 0.83 |
04/23 | 1,269 | 1,288 | 1,265 | 1,288 | +2.26% | 127,660 | 185億607万 | +9.78% | 5.56 | 0.84 |
04/22 | 1,246 | 1,264 | 1,246 | 1,259 | +1.36% | 53,300 | 180億9703万 | +8% | 5.44 | 0.82 |
04/21 | 1,220 | 1,246 | 1,220 | 1,242 | +1.83% | 73,320 | 178億5382万 | +7% | 5.37 | 0.81 |
04/20 | 1,210 | 1,238 | 1,201 | 1,220 | -1.43% | 45,370 | 175億3323万 | +5.54% | 5.27 | 0.8 |
04/17 | 1,219 | 1,242 | 1,212 | 1,238 | +1.51% | 47,580 | 177億8749万 | +7.35% | 5.35 | 0.81 |
04/16 | 1,240 | 1,253 | 1,215 | 1,219 | -2.76% | 77,610 | 175億2217万 | +6.2% | 5.27 | 0.8 |
04/15 | 1,265 | 1,270 | 1,238 | 1,254 | -0.49% | 101,660 | 180億1965万 | +9.6% | 5.42 | 0.82 |
04/14 | 1,231 | 1,260 | 1,231 | 1,260 | +3.21% | 173,680 | 181億809万 | +10.72% | 5.44 | 0.82 |
04/13 | 1,200 | 1,225 | 1,200 | 1,221 | +1.99% | 79,040 | 175億4428万 | +7.94% | 5.27 | 0.8 |
04/10 | 1,177 | 1,200 | 1,171 | 1,197 | +1.9% | 118,690 | 172億158万 | +6.3% | 5.17 | 0.78 |
04/09 | 1,163 | 1,176 | 1,163 | 1,175 | +1.06% | 50,700 | 168億8098万 | +4.78% | 5.07 | 0.77 |
04/08 | 1,158 | 1,178 | 1,158 | 1,162 | +1.21% | 74,750 | 167億410万 | +4.15% | 5.02 | 0.76 |
04/07 | 1,169 | 1,185 | 1,148 | 1,148 | -1.26% | 90,740 | 165億511万 | +3.19% | 4.96 | 0.75 |
04/06 | 1,143 | 1,163 | 1,135 | 1,163 | +1.96% | 99,970 | 167億1516万 | +4.78% | 5.02 | 0.76 |
04/03 | 1,115 | 1,141 | 1,112 | 1,141 | +2.91% | 82,160 | 163億9456万 | +3.05% | 4.93 | 0.74 |
04/02 | 1,105 | 1,120 | 1,105 | 1,108 | -0.35% | 35,100 | 159億3025万 | +0.31% | 4.79 | 0.72 |
04/01 | 1,115 | 1,122 | 1,097 | 1,112 | +0.21% | 35,620 | 159億8553万 | +0.75% | 4.81 | 0.73 |
03/31 | 1,105 | 1,115 | 1,104 | 1,110 | +0.63% | 19,890 | 159億5236万 | +0.63% | 4.8 | 0.72 |
03/30 | 1,115 | 1,115 | 1,103 | 1,103 | -1.04% | 25,090 | 158億5287万 | +0.1% | 4.77 | 0.72 |
03/27 | 1,115 | 1,125 | 1,104 | 1,115 | +0.07% | 27,690 | 160億1869万 | +1.24% | 4.82 | 0.73 |
03/26 | 1,114 | 1,116 | 1,110 | 1,114 | -0.28% | 41,860 | 160億764万 | +1.26% | 4.81 | 0.73 |
03/25 | 1,118 | 1,128 | 1,112 | 1,117 | -0.62% | 26,780 | 160億5186万 | +1.63% | 4.83 | 0.73 |
03/24 | 1,124 | 1,128 | 1,115 | 1,124 | +0.41% | 17,160 | 161億5135万 | +2.35% | 4.86 | 0.73 |
03/23 | 1,114 | 1,128 | 1,106 | 1,119 | +0.21% | 30,680 | 160億8502万 | +2.03% | 4.84 | 0.73 |
03/20 | 1,119 | 1,122 | 1,098 | 1,117 | -0.48% | 41,210 | 160億5186万 | +1.91% | 4.83 | 0.73 |
03/19 | 1,123 | 1,127 | 1,088 | 1,122 | -0.07% | 56,550 | 161億2924万 | +2.68% | 4.85 | 0.73 |
03/18 | 1,127 | 1,128 | 1,110 | 1,123 | -0.34% | 32,110 | 161億4030万 | +2.94% | 4.85 | 0.73 |
03/17 | 1,138 | 1,146 | 1,122 | 1,127 | -0.34% | 38,350 | 161億9557万 | +3.48% | 4.87 | 0.74 |
03/16 | 1,135 | 1,137 | 1,122 | 1,131 | +0.82% | 39,650 | 162億5085万 | +4.12% | 4.89 | 0.74 |