株価チャート
2015/03/26～2015/07/21
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 |
| 07/21 | 1,696 | 1,706 | 1,685 | 1,690 | -0.65% | 40,900 | 39億508万 | -11.33% | 18.18 | 3.92 |
| 07/17 | 1,760 | 1,795 | 1,686 | 1,701 | -1.62% | 53,700 | 39億3050万 | -11.64% | 18.3 | 3.95 |
| 07/16 | 1,800 | 1,800 | 1,709 | 1,729 | -2.04% | 35,900 | 39億9520万 | -11.15% | 18.6 | 4.01 |
| 07/15 | 1,760 | 1,839 | 1,760 | 1,765 | +0.17% | 62,200 | 40億7838万 | -10.18% | 18.99 | 4.09 |
| 07/14 | 1,675 | 1,772 | 1,654 | 1,762 | +7.24% | 43,700 | 40億7145万 | -11.1% | 18.95 | 4.09 |
| 07/13 | 1,648 | 1,661 | 1,640 | 1,643 | +0.74% | 14,600 | 37億9648万 | -17.85% | 17.67 | 3.81 |
| 07/10 | 1,680 | 1,680 | 1,620 | 1,631 | -2.92% | 33,000 | 37億6875万 | -19.5% | 17.54 | 3.78 |
| 07/09 | 1,631 | 1,699 | 1,550 | 1,680 | -2.55% | 87,100 | 38億8197万 | -18.33% | 18.07 | 3.9 |
| 07/08 | 1,835 | 1,850 | 1,704 | 1,724 | -8% | 60,700 | 39億8364万 | -17.16% | 18.54 | 4 |
| 07/07 | 1,826 | 1,890 | 1,826 | 1,874 | +2.4% | 31,000 | 43億3025万 | -10.72% | 20.16 | 4.35 |
| 07/06 | 1,833 | 1,849 | 1,800 | 1,830 | -3.17% | 60,800 | 42億2858万 | -13.31% | 19.68 | 4.25 |
| 07/03 | 1,910 | 1,915 | 1,883 | 1,890 | -2.17% | 37,700 | 43億6722万 | -11.1% | 20.33 | 4.38 |
| 07/02 | 1,982 | 1,982 | 1,925 | 1,932 | -2.28% | 28,000 | 44億6427万 | -9.59% | 20.78 | 4.48 |
| 07/01 | 1,942 | 1,981 | 1,922 | 1,977 | +1.28% | 31,000 | 45億6825万 | -8% | 21.27 | 4.59 |
| 06/30 | 1,960 | 1,980 | 1,915 | 1,952 | -0.66% | 17,500 | 45億1048万 | -9.55% | 21 | 4.53 |
| 06/29 | 1,990 | 2,013 | 1,770 | 1,965 | -2.82% | 49,600 | 45億4052万 | -9.49% | 21.14 | 4.56 |
| 06/26 | 2,036 | 2,059 | 2,021 | 2,022 | -2.37% | 39,500 | 46億7223万 | -7.5% | 21.75 | 4.69 |
| 06/25 | 2,087 | 2,092 | 2,048 | 2,071 | -0.86% | 44,300 | 47億8545万 | -5.91% | 22.28 | 4.8 |
| 06/24 | 2,100 | 2,113 | 2,089 | 2,089 | -0.33% | 18,900 | 48億2705万 | -5.13% | 22.47 | 4.85 |
| 06/23 | 2,121 | 2,124 | 2,094 | 2,096 | -0.19% | 29,500 | 48億4322万 | -4.86% | 22.55 | 4.86 |
| 06/22 | 2,102 | 2,120 | 2,082 | 2,100 | 0% | 34,000 | 48億5247万 | -4.76% | 22.59 | 4.87 |
| 06/19 | 2,105 | 2,124 | 2,100 | 2,100 | -0.14% | 23,000 | 48億5247万 | -4.63% | 22.59 | 4.87 |
| 06/18 | 2,150 | 2,150 | 2,102 | 2,103 | -2.32% | 28,200 | 48億5940万 | -4.5% | 22.62 | 4.88 |
| 06/17 | 2,173 | 2,190 | 2,150 | 2,153 | -0.65% | 16,900 | 49億7493万 | -2.4% | 23.16 | 4.99 |
| 06/16 | 2,180 | 2,184 | 2,162 | 2,167 | -0.6% | 13,400 | 50億728万 | -1.81% | 23.31 | 5.03 |
| 06/15 | 2,229 | 2,245 | 2,177 | 2,180 | -1.54% | 22,700 | 50億3732万 | -1.36% | 23.45 | 5.06 |
| 06/12 | 2,210 | 2,252 | 2,178 | 2,214 | +0.77% | 47,800 | 51億1588万 | -0.05% | 23.82 | 5.14 |
| 06/11 | 2,181 | 2,229 | 2,181 | 2,197 | +0.41% | 23,300 | 50億7660万 | -0.68% | 23.63 | 5.1 |
| 06/10 | 2,210 | 2,247 | 2,151 | 2,188 | -1.04% | 37,400 | 50億5581万 | -1.08% | 23.54 | 5.08 |
| 06/09 | 2,255 | 2,279 | 2,207 | 2,211 | -4.49% | 60,700 | 51億895万 | -0.23% | 23.78 | 5.13 |
| 06/08 | 2,470 | 2,473 | 2,281 | 2,315 | -3.54% | 145,900 | 53億4927万 | +4.28% | 24.9 | 5.37 |
| 06/05 | 2,250 | 2,429 | 2,213 | 2,400 | +5.87% | 218,600 | 55億4568万 | +7.87% | 25.82 | 5.57 |
| 06/04 | 2,170 | 2,324 | 2,162 | 2,267 | +4.04% | 77,100 | 52億3835万 | +1.75% | 24.39 | 5.26 |
| 06/03 | 2,165 | 2,229 | 2,151 | 2,179 | +0.28% | 23,500 | 50億3501万 | -2.51% | 23.44 | 5.06 |
| 06/02 | 2,200 | 2,213 | 2,157 | 2,173 | -1.63% | 22,600 | 50億2115万 | -3.34% | 23.37 | 5.04 |
| 06/01 | 2,150 | 2,247 | 2,140 | 2,209 | +1.94% | 31,000 | 51億433万 | -2.17% | 23.76 | 5.12 |
| 05/29 | 2,170 | 2,198 | 2,151 | 2,167 | -2.39% | 29,500 | 50億728万 | -4.54% | 23.31 | 5.03 |
| 05/28 | 2,216 | 2,262 | 2,211 | 2,220 | +0.41% | 22,500 | 51億2975万 | -2.8% | 23.88 | 5.15 |
| 05/27 | 2,241 | 2,250 | 2,192 | 2,211 | -2.51% | 34,400 | 51億895万 | -3.87% | 23.78 | 5.13 |
| 05/26 | 2,363 | 2,383 | 2,264 | 2,268 | -3.45% | 44,000 | 52億4066万 | -2.2% | 24.4 | 5.26 |
| 05/25 | 2,320 | 2,460 | 2,300 | 2,349 | -2.08% | 136,600 | 54億2783万 | +0.38% | 25.27 | 5.45 |
| 05/22 | 2,134 | 2,420 | 2,114 | 2,399 | +14.13% | 431,300 | 55億4336万 | +2.17% | 25.81 | 5.57 |
| 05/21 | 2,100 | 2,142 | 2,100 | 2,102 | +0.05% | 27,700 | 48億5709万 | -10.74% | 22.61 | 4.88 |
| 05/20 | 2,110 | 2,134 | 2,101 | 2,101 | -1.91% | 29,200 | 48億5478万 | -11.57% | 22.6 | 4.87 |
| 05/19 | 2,045 | 2,146 | 2,021 | 2,142 | +5.26% | 60,900 | 49億4951万 | -10.75% | 23.04 | 4.97 |
| 05/18 | 2,060 | 2,085 | 2,030 | 2,035 | -2.91% | 67,400 | 47億227万 | -15.73% | 21.89 | 4.72 |
| 05/15 | 2,201 | 2,227 | 2,090 | 2,096 | -4.77% | 101,100 | 48億4322万 | -14.41% | 22.55 | 4.86 |
| 05/14 | 2,199 | 2,257 | 2,161 | 2,201 | +1.06% | 45,600 | 50億8585万 | -11.43% | 23.68 | 5.11 |
| 05/13 | 2,229 | 2,229 | 2,130 | 2,178 | -2.59% | 41,900 | 50億3270万 | -13.67% | 23.43 | 5.05 |
| 05/12 | 2,305 | 2,324 | 2,159 | 2,236 | -3.12% | 42,600 | 51億6672万 | -12.62% | 24.05 | 5.19 |
| 05/11 | 2,100 | 2,340 | 2,100 | 2,308 | +7.6% | 106,600 | 53億3309万 | -10.72% | 24.83 | 5.35 |
| 05/08 | 2,117 | 2,194 | 2,116 | 2,145 | -2.77% | 63,000 | 49億5645万 | -17.12% | 23.07 | 4.98 |
| 05/07 | 2,250 | 2,260 | 2,200 | 2,206 | -2.82% | 30,400 | 50億9740万 | -15.15% | 23.73 | 5.12 |
| 05/01 | 2,268 | 2,299 | 2,225 | 2,270 | -2.07% | 53,900 | 49億9854万 | -12.46% | 23.27 | 5.02 |
| 04/30 | 2,479 | 2,479 | 2,305 | 2,318 | -5.04% | 73,600 | 51億423万 | -9.74% | 23.76 | 5.12 |
| 04/28 | 2,501 | 2,519 | 2,430 | 2,441 | -1.73% | 42,700 | 53億7508万 | - | 25.02 | 5.4 |
| 04/27 | 2,448 | 2,503 | 2,434 | 2,484 | +1.47% | 47,700 | 54億6976万 | - | 25.46 | 5.49 |
| 04/24 | 2,455 | 2,466 | 2,422 | 2,448 | -1.41% | 67,000 | 53億9049万 | - | 25.09 | 5.41 |
| 04/23 | 2,470 | 2,623 | 2,461 | 2,483 | +1.55% | 184,700 | 54億6756万 | - | 25.45 | 5.49 |
| 04/22 | 2,500 | 2,507 | 2,412 | 2,445 | -2.2% | 109,700 | 53億8389万 | - | 25.06 | 5.41 |
| 04/21 | 2,536 | 2,545 | 2,451 | 2,500 | -0.95% | 118,600 | 55億500万 | - | 25.63 | 5.53 |
| 04/20 | 2,550 | 2,610 | 2,520 | 2,524 | -3.3% | 82,200 | 55億5784万 | - | 25.87 | 5.58 |
| 04/17 | 2,666 | 2,712 | 2,580 | 2,610 | -2.76% | 148,200 | 57億4722万 | - | 26.75 | 5.77 |
| 04/16 | 2,834 | 2,859 | 2,670 | 2,684 | -3.59% | 347,300 | 59億1016万 | - | 27.51 | 5.93 |
| 04/15 | 2,590 | 2,800 | 2,573 | 2,784 | +8.88% | 689,600 | 61億3036万 | - | 28.54 | 6.16 |
| 04/14 | 2,562 | 2,595 | 2,510 | 2,557 | -0.81% | 142,200 | 56億3051万 | - | 26.21 | 5.65 |
| 04/13 | 2,660 | 2,665 | 2,503 | 2,578 | -1.94% | 228,500 | 56億7675万 | - | 26.43 | 5.7 |
| 04/10 | 2,712 | 2,784 | 2,610 | 2,629 | -2.34% | 535,900 | 57億8905万 | - | 26.95 | 5.81 |
| 04/09 | 2,426 | 2,720 | 2,356 | 2,692 | +6.61% | 1,099,800 | 59億2778万 | - | 27.59 | 5.95 |
| 04/08 | 2,800 | 2,830 | 2,450 | 2,525 | -12.36% | 894,300 | 55億6005万 | - | 25.88 | 5.58 |
| 04/07 | 2,971 | 3,025 | 2,881 | 2,881 | -3.81% | 791,000 | 63億4396万 | - | 29.53 | 6.37 |
| 04/06 | 3,200 | 3,260 | 2,870 | 2,995 | -4.77% | 1,951,100 | 65億9499万 | - | 30.7 | 6.62 |
| 04/03 | 3,205 | 3,350 | 2,962 | 3,145 | +1.94% | 2,090,600 | 69億2529万 | - | 32.24 | 6.95 |
| 04/02 | 2,931 | 3,315 | 2,820 | 3,085 | +7.08% | 6,245,500 | 67億9317万 | - | 31.62 | 6.82 |
| 04/01 | 2,343 | 2,881 | 2,223 | 2,881 | +21% | 4,702,000 | 63億4396万 | - | 29.53 | 6.37 |
| 03/31 | 2,550 | 2,570 | 2,315 | 2,381 | -2.82% | 1,883,200 | 52億4296万 | - | 33.71 | 7.99 |
| 03/30 | 2,240 | 2,529 | 2,202 | 2,450 | +20.1% | 5,038,900 | 53億9490万 | - | 34.68 | 8.22 |
| 03/27 | 1,645 | 2,040 | 1,581 | 2,040 | +24.39% | 3,363,100 | 44億9208万 | - | 28.88 | 6.85 |
| 03/26 | 1,630 | 1,761 | 1,451 | 1,640 | 0% | 2,481,600 | 36億1128万 | - | 23.22 | 5.5 |
