株価チャート
2015/01/29～2015/06/24
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 |
| 06/24 | 362 | 365 | 362 | 363 | +0.83% | 61,000 | 196億6225万 | -0.27% | 13.85 | 1.12 |
| 06/23 | 354 | 360 | 354 | 360 | +1.98% | 21,000 | 194億9976万 | -1.1% | 13.73 | 1.11 |
| 06/22 | 346 | 353 | 346 | 353 | +0.86% | 24,000 | 191億2059万 | -2.75% | 13.47 | 1.09 |
| 06/19 | 352 | 352 | 348 | 350 | 0% | 39,000 | 189億5810万 | -3.58% | 13.35 | 1.08 |
| 06/18 | 349 | 351 | 348 | 350 | -0.28% | 41,000 | 189億5810万 | -3.58% | 13.35 | 1.08 |
| 06/17 | 357 | 357 | 351 | 351 | -1.68% | 43,000 | 190億1226万 | -3.31% | 13.39 | 1.08 |
| 06/16 | 360 | 364 | 356 | 357 | -2.72% | 34,000 | 193億3726万 | -1.65% | 13.62 | 1.1 |
| 06/15 | 363 | 367 | 360 | 367 | +0.55% | 72,000 | 198億7892万 | +1.38% | 14 | 1.13 |
| 06/12 | 367 | 369 | 365 | 365 | -0.82% | 100,000 | 197億7059万 | +1.11% | 13.92 | 1.12 |
| 06/11 | 367 | 371 | 367 | 368 | +1.38% | 129,000 | 199億3308万 | +2.22% | 14.04 | 1.13 |
| 06/10 | 366 | 370 | 363 | 363 | -1.09% | 60,000 | 196億6225万 | +1.11% | 13.85 | 1.12 |
| 06/09 | 370 | 371 | 364 | 367 | -1.87% | 17,000 | 198億7892万 | +2.51% | 14 | 1.13 |
| 06/08 | 372 | 378 | 372 | 374 | -0.27% | 35,000 | 202億5808万 | +4.76% | 14.27 | 1.15 |
| 06/05 | 372 | 376 | 372 | 375 | -0.53% | 30,000 | 203億1225万 | +5.93% | 14.3 | 1.15 |
| 06/04 | 380 | 382 | 377 | 377 | -0.79% | 64,000 | 204億2058万 | +7.41% | 14.38 | 1.16 |
| 06/03 | 374 | 382 | 374 | 380 | +1.6% | 41,000 | 205億8308万 | +9.51% | 14.5 | 1.17 |
| 06/02 | 380 | 380 | 373 | 374 | -1.06% | 21,000 | 202億5808万 | +9.04% | 14.27 | 1.15 |
| 06/01 | 369 | 378 | 369 | 378 | +1.34% | 16,000 | 204億7474万 | +11.18% | 14.42 | 1.16 |
| 05/29 | 368 | 375 | 368 | 373 | -0.8% | 48,000 | 202億391万 | +11.01% | 14.23 | 1.15 |
| 05/28 | 372 | 376 | 370 | 376 | +1.35% | 84,000 | 203億6641万 | +12.91% | 14.34 | 1.16 |
| 05/27 | 365 | 377 | 365 | 371 | +1.64% | 71,000 | 200億9558万 | +12.77% | 14.15 | 1.14 |
| 05/26 | 354 | 367 | 354 | 365 | +3.11% | 109,000 | 197億7059万 | +11.96% | 13.92 | 1.12 |
| 05/25 | 354 | 356 | 352 | 354 | 0% | 30,000 | 191億7476万 | +9.6% | 13.5 | 1.09 |
| 05/22 | 346 | 354 | 346 | 354 | +2.31% | 182,000 | 191億7476万 | +10.63% | 13.5 | 1.09 |
| 05/21 | 348 | 351 | 346 | 346 | 0% | 146,000 | 187億4143万 | +9.15% | 13.2 | 1.06 |
| 05/20 | 349 | 349 | 344 | 346 | -0.86% | 83,000 | 187億4143万 | +10.19% | 13.2 | 1.06 |
| 05/19 | 352 | 352 | 349 | 349 | -0.85% | 168,000 | 189億393万 | +11.86% | 13.31 | 1.07 |
| 05/18 | 347 | 354 | 347 | 352 | +2.03% | 80,000 | 190億6643万 | +13.92% | 13.43 | 1.08 |
| 05/15 | 349 | 349 | 343 | 345 | +0.58% | 32,000 | 186億8727万 | +12.75% | 13.16 | 1.06 |
| 05/14 | 345 | 350 | 342 | 343 | -0.87% | 36,000 | 185億7893万 | +13.2% | 13.08 | 1.06 |
| 05/13 | 345 | 348 | 345 | 346 | +0.29% | 47,000 | 187億4143万 | +14.95% | 13.2 | 1.06 |
| 05/12 | 342 | 345 | 342 | 345 | +0.58% | 70,000 | 186億8727万 | +15.77% | 13.16 | 1.06 |
| 05/11 | 341 | 346 | 341 | 343 | +1.18% | 123,000 | 185億7893万 | +16.27% | 13.08 | 1.06 |
| 05/08 | 340 | 341 | 337 | 339 | 0% | 198,000 | 183億6227万 | +15.7% | 12.93 | 1.04 |
| 05/07 | 333 | 341 | 333 | 339 | 0% | 643,000 | 183億6227万 | +16.9% | 12.93 | 1.04 |
| 05/01 | 335 | 339 | 333 | 339 | 0% | 335,000 | 183億6227万 | +17.71% | 12.93 | 1.04 |
| 04/30 | 335 | 344 | 335 | 339 | +14.92% | 2,414,000 | 183億6227万 | +18.95% | 12.93 | 1.04 |
| 04/28 | 297 | 298 | 295 | 295 | 0% | 76,000 | 159億7897万 | +4.24% | 11.25 | 0.91 |
| 04/27 | 290 | 296 | 290 | 295 | +2.43% | 68,000 | 159億7897万 | +4.24% | 11.25 | 0.91 |
| 04/24 | 290 | 290 | 286 | 288 | -0.69% | 28,000 | 155億9980万 | +2.13% | 10.99 | 0.89 |
| 04/23 | 290 | 292 | 290 | 290 | 0% | 15,000 | 157億814万 | +2.84% | 11.06 | 0.89 |
| 04/22 | 287 | 291 | 286 | 290 | +0.35% | 30,000 | 157億814万 | +3.2% | 11.06 | 0.89 |
| 04/21 | 288 | 289 | 288 | 289 | +1.05% | 18,000 | 156億5397万 | +2.85% | 11.02 | 0.89 |
| 04/20 | 285 | 286 | 284 | 286 | +0.35% | 28,000 | 154億9147万 | +2.14% | 10.91 | 0.88 |
| 04/17 | 285 | 285 | 281 | 285 | +0.35% | 22,000 | 154億3731万 | +1.79% | 10.87 | 0.88 |
| 04/16 | 285 | 285 | 282 | 284 | -0.35% | 6,000 | 153億8314万 | +1.79% | 10.83 | 0.87 |
| 04/15 | 284 | 285 | 283 | 285 | +0.35% | 27,000 | 154億3731万 | +2.15% | 10.87 | 0.88 |
| 04/14 | 284 | 284 | 281 | 284 | +0.35% | 15,000 | 153億8314万 | +2.16% | 10.83 | 0.87 |
| 04/13 | 282 | 283 | 278 | 283 | +0.35% | 34,000 | 153億2897万 | +1.8% | 10.8 | 0.87 |
| 04/10 | 280 | 283 | 280 | 282 | +0.71% | 24,000 | 152億7481万 | +1.81% | 10.76 | 0.87 |
| 04/09 | 285 | 285 | 280 | 280 | -0.71% | 48,000 | 151億6648万 | +1.08% | 10.68 | 0.86 |
| 04/08 | 279 | 282 | 277 | 282 | +1.08% | 23,000 | 152億7481万 | +2.17% | 10.76 | 0.87 |
| 04/07 | 276 | 279 | 273 | 279 | +0.72% | 20,000 | 151億1231万 | +1.09% | 10.64 | 0.86 |
| 04/06 | 275 | 280 | 275 | 277 | 0% | 16,000 | 150億398万 | +0.36% | 10.57 | 0.85 |
| 04/03 | 280 | 280 | 276 | 277 | -1.07% | 14,000 | 150億398万 | +0.36% | 10.57 | 0.85 |
| 04/02 | 274 | 280 | 274 | 280 | +1.82% | 15,000 | 151億6648万 | +1.45% | 10.68 | 0.86 |
| 04/01 | 275 | 277 | 275 | 275 | -0.72% | 22,000 | 148億9565万 | -0.36% | 10.49 | 0.85 |
| 03/31 | 275 | 277 | 275 | 277 | +0.73% | 22,000 | 150億398万 | +0.36% | 10.37 | 0.86 |
| 03/30 | 276 | 280 | 273 | 275 | -0.36% | 36,000 | 148億9565万 | -0.36% | 10.3 | 0.85 |
| 03/27 | 280 | 285 | 276 | 276 | -2.47% | 23,000 | 149億4981万 | 0% | 10.34 | 0.85 |
| 03/26 | 285 | 285 | 281 | 283 | +0.35% | 17,000 | 153億2897万 | +2.54% | 10.6 | 0.88 |
| 03/25 | 283 | 285 | 282 | 282 | 0% | 23,000 | 152億7481万 | +2.17% | 10.56 | 0.87 |
| 03/24 | 282 | 283 | 282 | 282 | 0% | 5,000 | 152億7481万 | +2.17% | 10.56 | 0.87 |
| 03/23 | 284 | 287 | 282 | 282 | 0% | 35,000 | 152億7481万 | +2.55% | 10.56 | 0.87 |
| 03/20 | 277 | 283 | 277 | 282 | +2.17% | 44,000 | 152億7481万 | +2.55% | 10.56 | 0.87 |
| 03/19 | 275 | 277 | 275 | 276 | 0% | 28,000 | 149億4981万 | +0.36% | 10.34 | 0.85 |
| 03/18 | 277 | 277 | 276 | 276 | -0.36% | 10,000 | 149億4981万 | 0% | 10.34 | 0.85 |
| 03/17 | 278 | 278 | 274 | 277 | +0.73% | 18,000 | 150億398万 | +0.36% | 10.37 | 0.86 |
| 03/16 | 278 | 278 | 274 | 275 | +1.48% | 28,000 | 148億9565万 | -0.36% | 10.3 | 0.85 |
| 03/13 | 274 | 276 | 271 | 271 | -0.37% | 53,000 | 146億7898万 | -2.17% | 10.15 | 0.84 |
| 03/12 | 270 | 277 | 270 | 272 | +0.74% | 15,000 | 147億3315万 | -2.16% | 10.19 | 0.84 |
| 03/11 | 270 | 275 | 269 | 270 | 0% | 30,000 | 146億2482万 | -2.88% | 10.11 | 0.84 |
| 03/10 | 271 | 273 | 270 | 270 | -0.37% | 11,000 | 146億2482万 | -2.88% | 10.11 | 0.84 |
| 03/09 | 272 | 273 | 270 | 271 | -0.37% | 11,000 | 146億7898万 | -2.87% | 10.15 | 0.84 |
| 03/06 | 273 | 274 | 272 | 272 | -0.37% | 23,000 | 147億3315万 | -2.86% | 10.19 | 0.84 |
| 03/05 | 274 | 274 | 271 | 273 | -0.73% | 32,000 | 147億8731万 | -2.5% | 10.22 | 0.84 |
| 03/04 | 274 | 275 | 274 | 275 | -0.36% | 7,000 | 148億9565万 | -2.14% | 10.3 | 0.85 |
| 03/03 | 274 | 278 | 274 | 276 | +0.73% | 19,000 | 149億4981万 | -1.78% | 10.34 | 0.85 |
| 03/02 | 278 | 278 | 274 | 274 | -0.72% | 47,000 | 148億4148万 | -2.49% | 10.26 | 0.85 |
| 02/27 | 276 | 277 | 276 | 276 | 0% | 4,000 | 149億4981万 | -2.13% | 10.34 | 0.85 |
| 02/26 | 276 | 276 | 275 | 276 | +0.36% | 13,000 | 149億4981万 | -2.13% | 10.34 | 0.85 |
| 02/25 | 275 | 277 | 274 | 275 | -0.36% | 27,000 | 148億9565万 | -2.48% | 10.3 | 0.85 |
| 02/24 | 280 | 280 | 276 | 276 | -0.36% | 26,000 | 149億4981万 | -2.13% | 10.34 | 0.85 |
| 02/23 | 278 | 280 | 277 | 277 | +1.09% | 22,000 | 150億398万 | -1.77% | 10.37 | 0.86 |
| 02/20 | 271 | 275 | 271 | 274 | -1.44% | 119,000 | 148億4148万 | -2.84% | 10.26 | 0.85 |
| 02/19 | 281 | 281 | 276 | 278 | -1.77% | 20,000 | 150億5814万 | -1.42% | 10.41 | 0.86 |
| 02/18 | 280 | 283 | 280 | 283 | +1.07% | 12,000 | 153億2897万 | +0.35% | 10.6 | 0.88 |
| 02/17 | 281 | 281 | 280 | 280 | 0% | 12,000 | 151億6648万 | -0.71% | 10.49 | 0.87 |
| 02/16 | 280 | 285 | 278 | 280 | -0.71% | 19,000 | 151億6648万 | -1.06% | 10.49 | 0.87 |
| 02/13 | 286 | 286 | 282 | 282 | -1.05% | 26,000 | 152億7481万 | -0.35% | 10.56 | 0.87 |
| 02/12 | 287 | 289 | 285 | 285 | 0% | 11,000 | 154億3731万 | +0.71% | 10.67 | 0.88 |
| 02/10 | 285 | 285 | 284 | 285 | 0% | 9,000 | 154億3731万 | +0.35% | 10.67 | 0.88 |
| 02/09 | 285 | 288 | 285 | 285 | +0.35% | 6,000 | 154億3731万 | +0.35% | 10.67 | 0.88 |
| 02/06 | 285 | 285 | 284 | 284 | -1.73% | 6,000 | 153億8314万 | 0% | 10.64 | 0.88 |
| 02/05 | 287 | 289 | 285 | 289 | +1.4% | 33,000 | 156億5397万 | +1.76% | 10.82 | 0.89 |
| 02/04 | 282 | 289 | 281 | 285 | +1.42% | 31,000 | 154億3731万 | 0% | 10.67 | 0.88 |
| 02/03 | 285 | 285 | 281 | 281 | -0.71% | 13,000 | 152億2064万 | -1.4% | 10.52 | 0.87 |
| 02/02 | 290 | 290 | 283 | 283 | -1.05% | 22,000 | 153億2897万 | -0.7% | 10.6 | 0.88 |
| 01/30 | 289 | 293 | 285 | 286 | +0.35% | 20,000 | 154億9147万 | 0% | 10.71 | 0.88 |
| 01/29 | 285 | 285 | 283 | 285 | 0% | 7,000 | 154億3731万 | -0.35% | 10.67 | 0.88 |
