株価チャート
2015/02/12～2015/06/30
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 |
|---|
| 2020 | 10/1, 株式分割 1→2 |
| 2017 | 7/1, 株式分割 1→2 |
| 2015 | 10/1, 株式分割 1→2 |
| 2015 |
| 06/30 | 325 | 327 | 325 | 326 | +0.39% | 52,000 | 85億3010万 | -6.89% | 23.86 | 3.29 |
| 06/29 | 326 | 333 | 323 | 325 | -2.81% | 73,600 | 84億9738万 | -7.25% | 23.76 | 3.28 |
| 06/26 | 338 | 338 | 333 | 334 | -1.98% | 80,800 | 87億4278万 | -4.84% | 24.45 | 3.37 |
| 06/25 | 345 | 345 | 338 | 341 | -1.12% | 168,000 | 89億1947万 | -2.92% | 24.95 | 3.44 |
| 06/24 | 346 | 347 | 341 | 345 | -0.43% | 39,200 | 90億2090万 | -1.82% | 25.23 | 3.48 |
| 06/23 | 346 | 346 | 341 | 346 | +0.54% | 42,400 | 90億6016万 | -1.11% | 25.34 | 3.5 |
| 06/22 | 346 | 346 | 341 | 344 | +1.4% | 31,200 | 90億1108万 | -1.36% | 25.2 | 3.48 |
| 06/19 | 353 | 354 | 338 | 340 | -4.4% | 147,200 | 88億8675万 | -2.44% | 24.85 | 3.43 |
| 06/18 | 359 | 359 | 353 | 355 | -0.28% | 42,400 | 92億9575万 | +2.05% | 26 | 3.59 |
| 06/17 | 361 | 361 | 354 | 356 | -1.25% | 25,600 | 93億2192万 | +2.93% | 26.07 | 3.6 |
| 06/16 | 351 | 371 | 351 | 361 | +2.85% | 110,400 | 94億3972万 | +4.53% | 26.4 | 3.64 |
| 06/15 | 348 | 353 | 348 | 351 | +0.07% | 41,600 | 91億7796万 | +2.22% | 25.67 | 3.54 |
| 06/12 | 350 | 352 | 349 | 350 | +0.18% | 21,600 | 91億7141万 | +2.45% | 25.65 | 3.54 |
| 06/11 | 350 | 355 | 349 | 350 | -0.46% | 28,800 | 91億5505万 | +2.57% | 25.6 | 3.53 |
| 06/10 | 353 | 355 | 351 | 351 | -1.68% | 28,000 | 91億9759万 | +3.35% | 25.72 | 3.55 |
| 06/09 | 350 | 357 | 344 | 357 | -0.35% | 75,200 | 93億5464万 | +5.42% | 26.16 | 3.61 |
| 06/08 | 363 | 367 | 344 | 359 | -0.24% | 77,600 | 93億8736万 | +6.1% | 26.25 | 3.62 |
| 06/05 | 360 | 362 | 357 | 360 | -0.79% | 56,000 | 94億1027万 | +6.99% | 26.32 | 3.63 |
| 06/04 | 374 | 383 | 361 | 362 | -2.55% | 165,600 | 94億8552万 | +8.17% | 26.53 | 3.66 |
| 06/03 | 375 | 391 | 371 | 372 | +2.06% | 278,400 | 97億3420万 | +11.67% | 27.22 | 3.76 |
| 06/02 | 358 | 365 | 358 | 364 | +2.39% | 121,600 | 95億3788万 | +10.08% | 26.67 | 3.68 |
| 06/01 | 356 | 357 | 354 | 356 | +0.64% | 51,200 | 93億1538万 | +7.84% | 26.05 | 3.59 |
| 05/29 | 346 | 354 | 344 | 354 | +2.35% | 64,800 | 92億5648万 | +7.81% | 25.89 | 3.57 |
| 05/28 | 347 | 356 | 344 | 346 | +0.47% | 126,400 | 90億4380万 | +5.66% | 25.29 | 3.49 |
| 05/27 | 345 | 346 | 342 | 344 | +1.1% | 68,000 | 90億127万 | +5.48% | 25.17 | 3.47 |
| 05/26 | 349 | 350 | 340 | 340 | -1.41% | 157,600 | 89億311万 | +4.65% | 24.9 | 3.44 |
| 05/25 | 330 | 345 | 330 | 345 | +4.74% | 311,200 | 90億3072万 | +6.15% | 25.26 | 3.49 |
| 05/22 | 330 | 330 | 328 | 329 | +0.65% | 45,600 | 86億2172万 | +1.66% | 24.11 | 3.33 |
| 05/21 | 327 | 327 | 326 | 327 | +0.58% | 32,800 | 85億6609万 | +1% | 23.96 | 3.31 |
| 05/20 | 329 | 329 | 324 | 325 | -0.61% | 124,000 | 85億1701万 | +0.42% | 23.82 | 3.29 |
| 05/19 | 325 | 327 | 324 | 327 | +0.92% | 66,400 | 85億6936万 | +1.04% | 23.97 | 3.31 |
| 05/18 | 325 | 328 | 323 | 324 | +0.39% | 96,800 | 84億9084万 | -0.19% | 23.75 | 3.28 |
| 05/15 | 326 | 326 | 322 | 323 | -0.5% | 64,000 | 84億5812万 | -0.58% | 23.66 | 3.26 |
| 05/14 | 316 | 325 | 316 | 325 | +2.69% | 60,000 | 85億65万 | -0.08% | 23.77 | 3.28 |
| 05/13 | 316 | 317 | 314 | 316 | -0.71% | 47,200 | 82億7816万 | -2.69% | 23.15 | 3.19 |
| 05/12 | 321 | 323 | 314 | 319 | -3.45% | 308,800 | 83億3705万 | -2% | 23.32 | 3.22 |
| 05/11 | 329 | 330 | 328 | 330 | +0.42% | 168,000 | 86億3480万 | +1.19% | 24.15 | 3.33 |
| 05/08 | 326 | 329 | 323 | 329 | +0.27% | 178,400 | 85億9881万 | +0.77% | 24.05 | 3.32 |
| 05/07 | 324 | 329 | 322 | 328 | +0.96% | 150,400 | 85億7591万 | +0.5% | 23.98 | 3.31 |
| 05/01 | 325 | 338 | 319 | 325 | +1.68% | 275,200 | 84億9411万 | -0.46% | 23.76 | 3.28 |
| 04/30 | 322 | 323 | 318 | 319 | -0.82% | 76,000 | 83億5341万 | -2.11% | 23.36 | 3.22 |
| 04/28 | 323 | 324 | 322 | 322 | -0.23% | 51,200 | 84億2212万 | -1.3% | 23.55 | 3.25 |
| 04/27 | 326 | 326 | 323 | 323 | -0.85% | 36,800 | 84億4176万 | -1.38% | 23.61 | 3.26 |
| 04/24 | 324 | 325 | 323 | 325 | +0.58% | 107,200 | 85億1374万 | -0.54% | 23.81 | 3.29 |
| 04/23 | 321 | 323 | 321 | 323 | +0.62% | 49,600 | 84億6466万 | -1.11% | 23.67 | 3.27 |
| 04/22 | 320 | 324 | 320 | 321 | +0.43% | 144,000 | 84億1231万 | -1.72% | 23.53 | 3.25 |
| 04/21 | 323 | 324 | 319 | 320 | -0.04% | 53,600 | 83億7632万 | -2.14% | 23.43 | 3.23 |
| 04/20 | 324 | 324 | 320 | 320 | -1.69% | 67,200 | 83億7959万 | -2.4% | 23.44 | 3.23 |
| 04/17 | 325 | 326 | 324 | 326 | +0.54% | 100,800 | 85億2356万 | -0.72% | 23.84 | 3.29 |
| 04/16 | 325 | 326 | 324 | 324 | -1.11% | 36,000 | 84億7775万 | -1.26% | 23.71 | 3.27 |
| 04/15 | 326 | 328 | 326 | 328 | -0.3% | 21,600 | 85億7264万 | -0.15% | 23.98 | 3.31 |
| 04/14 | 330 | 330 | 325 | 329 | -0.19% | 37,600 | 85億9881万 | +0.46% | 24.05 | 3.32 |
| 04/13 | 329 | 330 | 327 | 329 | +0.04% | 62,400 | 86億1517万 | +0.65% | 24.09 | 3.32 |
| 04/10 | 327 | 329 | 327 | 329 | -0.23% | 13,600 | 86億1190万 | +0.61% | 24.09 | 3.32 |
| 04/09 | 331 | 331 | 327 | 330 | -0.42% | 18,400 | 86億3153万 | +0.84% | 24.14 | 3.33 |
| 04/08 | 331 | 331 | 328 | 331 | -0.45% | 20,800 | 86億6752万 | +1.26% | 24.24 | 3.34 |
| 04/07 | 333 | 334 | 331 | 333 | +0.11% | 62,400 | 87億679万 | +1.72% | 24.35 | 3.36 |
| 04/06 | 325 | 339 | 325 | 332 | +3.06% | 471,200 | 86億9697万 | +1.92% | 24.32 | 3.36 |
| 04/03 | 325 | 326 | 321 | 322 | +0.04% | 160,800 | 84億3848万 | -1.11% | 23.6 | 3.26 |
| 04/02 | 322 | 322 | 318 | 322 | -0.81% | 42,400 | 84億3521万 | -1.45% | 23.59 | 3.26 |
| 04/01 | 331 | 331 | 314 | 325 | -0.5% | 76,800 | 85億392万 | -0.65% | 23.78 | 3.28 |
| 03/31 | 328 | 328 | 327 | 327 | -0.99% | 9,600 | 85億4646万 | -0.46% | 23.9 | 3.3 |
| 03/30 | 327 | 334 | 327 | 330 | +1.66% | 32,800 | 86億3153万 | +0.53% | 24.14 | 3.33 |
| 03/27 | 328 | 331 | 324 | 324 | -1.22% | 33,600 | 84億9084万 | -1.41% | 23.75 | 3.28 |
| 03/26 | 327 | 331 | 327 | 328 | -1.2% | 20,800 | 85億9554万 | -0.49% | 24.04 | 3.32 |
| 03/25 | 337 | 337 | 329 | 332 | -1.26% | 33,600 | 87億24万 | +0.42% | 24.33 | 3.36 |
| 03/24 | 331 | 337 | 329 | 337 | +3.06% | 45,600 | 88億1149万 | +1.39% | 24.64 | 3.4 |
| 03/23 | 343 | 345 | 327 | 327 | -2.93% | 185,600 | 85億4973万 | -1.62% | 23.91 | 3.3 |
| 03/20 | 326 | 337 | 323 | 337 | +3.78% | 101,600 | 88億822万 | +1.05% | 24.63 | 3.4 |
| 03/19 | 325 | 325 | 322 | 324 | +0.78% | 54,400 | 84億8756万 | -2.92% | 23.74 | 3.28 |
| 03/18 | 325 | 326 | 320 | 322 | -1.11% | 36,000 | 84億2212万 | -4.24% | 23.55 | 3.25 |
| 03/17 | 319 | 326 | 319 | 325 | +0.89% | 40,800 | 85億1701万 | - | 23.82 | 3.29 |
| 03/16 | 320 | 324 | 318 | 323 | +0.94% | 16,000 | 84億4176万 | - | 23.61 | 3.26 |
| 03/13 | 325 | 325 | 318 | 320 | -1.65% | 31,200 | 83億6323万 | - | 23.39 | 3.23 |
| 03/12 | 323 | 326 | 323 | 325 | +1.56% | 36,800 | 85億392万 | - | 23.78 | 3.28 |
| 03/11 | 316 | 322 | 315 | 320 | -0.58% | 29,600 | 80億6596万 | - | 22.56 | 3.11 |
| 03/10 | 322 | 324 | 315 | 322 | +0.04% | 67,200 | 81億1324万 | - | 22.69 | 3.13 |
| 03/09 | 324 | 326 | 319 | 322 | -1.42% | 52,000 | 81億1009万 | - | 22.68 | 3.13 |
| 03/06 | 325 | 327 | 323 | 326 | -1.47% | 63,200 | 82億2672万 | - | 23.01 | 3.17 |
| 03/05 | 336 | 336 | 325 | 331 | -1.23% | 67,200 | 83億4964万 | - | 23.35 | 3.22 |
| 03/04 | 321 | 336 | 320 | 335 | +3.39% | 129,600 | 84億5366万 | - | 23.64 | 3.26 |
| 03/03 | 327 | 327 | 323 | 324 | -1.37% | 100,000 | 81億7628万 | - | 22.87 | 3.16 |
| 03/02 | 333 | 333 | 326 | 329 | -1.57% | 71,200 | 82億8976万 | - | 23.18 | 3.2 |
| 02/27 | 337 | 338 | 333 | 334 | -0.96% | 85,600 | 84億2214万 | - | 23.55 | 3.25 |
| 02/26 | 335 | 338 | 333 | 337 | +0.67% | 71,200 | 85億409万 | - | 23.78 | 3.28 |
| 02/25 | 338 | 339 | 334 | 335 | -0.74% | 123,200 | 84億4736万 | - | 23.63 | 3.26 |
| 02/24 | 338 | 343 | 332 | 338 | -0.04% | 159,200 | 85億1040万 | - | 23.8 | 3.28 |
| 02/23 | 350 | 350 | 338 | 338 | -3.64% | 203,200 | 85億1355万 | - | 23.81 | 3.29 |
| 02/20 | 352 | 352 | 348 | 350 | -0.85% | 164,000 | 88億3505万 | - | 24.71 | 3.41 |
| 02/19 | 359 | 360 | 350 | 353 | -0.74% | 203,200 | 89億1070万 | - | 24.92 | 3.44 |
| 02/18 | 354 | 357 | 344 | 356 | +2.34% | 389,600 | 89億7689万 | - | 25.11 | 3.46 |
| 02/17 | 338 | 350 | 313 | 348 | +1.2% | 899,200 | 87億7201万 | - | 24.53 | 3.39 |
| 02/16 | 375 | 375 | 340 | 344 | -7.41% | 796,800 | 86億6800万 | - | 24.24 | 3.35 |
| 02/13 | 361 | 373 | 334 | 371 | -0.54% | 2,172,800 | 93億6144万 | - | 26.18 | 3.61 |
| 02/12 | 395 | 416 | 370 | 373 | 0% | 17,027,200 | 94億1187万 | - | 26.32 | 3.63 |
