株価チャート
2015/01/27～2015/06/30
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 |
|---|
| 2017 | 1/1, 株式分割 1→2 |
| 2015 | 7/1, 株式分割 1→2 |
| 2015 |
| 06/30 | 973 | 984 | 972 | 984 | +1.24% | 4,400 | 49億4208万 | -1.85% | 10.46 | 0.9 |
| 06/29 | 960 | 981 | 954 | 972 | -3.33% | 5,600 | 48億8178万 | -3.14% | 10.33 | 0.89 |
| 06/26 | 998 | 1,030 | 990 | 1,005 | -1.95% | 7,200 | 50億5012万 | +0.1% | 10.68 | 0.92 |
| 06/25 | 1,023 | 1,031 | 1,021 | 1,025 | +1.11% | 8,000 | 51億5062万 | +1.99% | 10.9 | 0.94 |
| 06/24 | 1,003 | 1,019 | 1,003 | 1,014 | +1.12% | 5,200 | 50億9409万 | +0.97% | 10.78 | 0.93 |
| 06/23 | 1,013 | 1,013 | 1,001 | 1,003 | +0.5% | 2,800 | 50億3756万 | +0.05% | 10.66 | 0.92 |
| 06/22 | 1,013 | 1,019 | 998 | 998 | -1.48% | 6,400 | 50億1243万 | -0.35% | 10.6 | 0.91 |
| 06/18 | 1,034 | 1,034 | 1,013 | 1,013 | -0.74% | 5,600 | 50億8781万 | +1.45% | 10.76 | 0.92 |
| 06/17 | 1,024 | 1,024 | 1,005 | 1,020 | +0.74% | 2,800 | 51億2550万 | +2.41% | 10.84 | 0.93 |
| 06/16 | 1,035 | 1,035 | 1,013 | 1,013 | -1.22% | 3,600 | 50億8781万 | +1.86% | 10.76 | 0.92 |
| 06/15 | 983 | 1,025 | 983 | 1,025 | +4.33% | 14,800 | 51億5062万 | +3.22% | 10.9 | 0.94 |
| 06/12 | 994 | 994 | 983 | 983 | -1.13% | 3,200 | 49億3706万 | -0.86% | 10.44 | 0.9 |
| 06/11 | 980 | 994 | 980 | 994 | +0.13% | 3,200 | 49億9359万 | +0.38% | 10.56 | 0.91 |
| 06/10 | 990 | 993 | 984 | 993 | +0.13% | 3,200 | 49億8731万 | +0.56% | 10.55 | 0.91 |
| 06/09 | 983 | 991 | 981 | 991 | +0.13% | 4,000 | 49億8103万 | +0.63% | 10.54 | 0.9 |
| 06/08 | 986 | 993 | 980 | 990 | +0.25% | 10,400 | 49億7475万 | +0.71% | 10.52 | 0.9 |
| 06/05 | 998 | 998 | 988 | 988 | -1% | 4,000 | 49億6218万 | +0.66% | 10.5 | 0.9 |
| 06/04 | 995 | 998 | 988 | 998 | +0.5% | 4,400 | 50億1243万 | +1.79% | 10.6 | 0.91 |
| 06/03 | 988 | 994 | 988 | 993 | +0.51% | 6,400 | 49億8731万 | +1.48% | 10.55 | 0.91 |
| 06/02 | 1,005 | 1,009 | 988 | 988 | -1.86% | 5,600 | 49億6218万 | +0.77% | 10.5 | 0.9 |
| 06/01 | 995 | 1,006 | 993 | 1,006 | +0.88% | 1,200 | 50億5640万 | +2.99% | 10.7 | 0.92 |
| 05/29 | 998 | 998 | 998 | 998 | -1.48% | 1,200 | 50億1243万 | +2.52% | 10.6 | 0.91 |
| 05/28 | 1,040 | 1,040 | 998 | 1,013 | -1.22% | 9,200 | 50億8781万 | +4.49% | 10.76 | 0.92 |
| 05/27 | 1,023 | 1,045 | 1,023 | 1,025 | 0% | 6,800 | 51億5062万 | +6.22% | 10.9 | 0.94 |
| 05/26 | 1,013 | 1,035 | 1,013 | 1,025 | +1.23% | 5,600 | 51億5062万 | +6.66% | 10.9 | 0.94 |
| 05/25 | 1,015 | 1,015 | 1,004 | 1,013 | +1% | 4,800 | 50億8781万 | +5.8% | 10.76 | 0.92 |
| 05/22 | 1,001 | 1,004 | 995 | 1,003 | -0.87% | 4,800 | 50億3756万 | +5.08% | 10.66 | 0.92 |
| 05/21 | 995 | 1,011 | 990 | 1,011 | +1.25% | 6,000 | 50億8153万 | +6.34% | 10.75 | 0.92 |
| 05/20 | 1,025 | 1,036 | 990 | 999 | +1.4% | 12,000 | 50億1871万 | +5.46% | 10.62 | 0.91 |
| 05/19 | 956 | 1,035 | 956 | 985 | +2.6% | 24,000 | 49億4962万 | +4.34% | 10.47 | 0.9 |
| 05/18 | 940 | 963 | 940 | 960 | +4.35% | 19,600 | 48億2400万 | +1.91% | 10.21 | 0.88 |
| 05/15 | 944 | 944 | 900 | 920 | -5.28% | 28,000 | 46億2300万 | -2.23% | 9.78 | 0.84 |
| 05/14 | 979 | 979 | 971 | 971 | -0.77% | 1,600 | 48億8053万 | +3.21% | 10.33 | 0.89 |
| 05/13 | 978 | 1,000 | 978 | 979 | +0.26% | 7,200 | 49億1821万 | +4.12% | 10.4 | 0.89 |
| 05/12 | 965 | 986 | 965 | 976 | +0.26% | 4,800 | 49億565万 | +4.08% | 10.38 | 0.89 |
| 05/11 | 969 | 974 | 958 | 974 | +2.37% | 6,000 | 48億9309万 | +4.03% | 10.35 | 0.89 |
| 05/08 | 945 | 951 | 944 | 951 | +1.2% | 1,600 | 47億8003万 | +1.96% | 10.11 | 0.87 |
| 05/07 | 953 | 961 | 940 | 940 | -0.13% | 3,200 | 47億2350万 | +0.86% | 9.99 | 0.86 |
| 05/01 | 936 | 941 | 928 | 941 | +0.27% | 5,600 | 47億2978万 | +1.1% | 10.01 | 0.86 |
| 04/30 | 940 | 940 | 933 | 939 | +0.4% | 4,400 | 47億1721万 | +1.05% | 9.98 | 0.86 |
| 04/28 | 956 | 956 | 934 | 935 | -2.22% | 9,600 | 46億9837万 | +0.86% | 9.94 | 0.85 |
| 04/27 | 1,003 | 1,003 | 956 | 956 | +0.66% | 11,600 | 48億515万 | +3.27% | 10.17 | 0.87 |
| 04/24 | 945 | 970 | 930 | 950 | -9.52% | 69,600 | 47億7375万 | +2.81% | 10.1 | 0.87 |
| 04/23 | 930 | 1,063 | 919 | 1,050 | +16.5% | 106,400 | 52億7625万 | +13.76% | 11.16 | 0.96 |
| 04/22 | 900 | 910 | 900 | 901 | +0.14% | 2,800 | 45億2878万 | -1.93% | 9.58 | 0.82 |
| 04/21 | 901 | 908 | 900 | 900 | -0.41% | 3,600 | 45億2250万 | -2.07% | 9.57 | 0.82 |
| 04/20 | 904 | 904 | 904 | 904 | -1.9% | 1,200 | 45億4134万 | -1.87% | 9.61 | 0.82 |
| 04/17 | 909 | 921 | 909 | 921 | -0.41% | 1,200 | 46億2928万 | -0.19% | 9.79 | 0.84 |
| 04/16 | 925 | 925 | 925 | 925 | 0% | 400 | 46億4812万 | +0.22% | 9.83 | 0.84 |
| 04/15 | 925 | 925 | 925 | 925 | +0.14% | 400 | 46億4812万 | +0.22% | 9.83 | 0.84 |
| 04/14 | 938 | 938 | 920 | 924 | -1.47% | 1,200 | 46億4184万 | +0.08% | 9.82 | 0.84 |
| 04/13 | 920 | 938 | 920 | 938 | +3.31% | 4,400 | 47億1093万 | +1.57% | 9.97 | 0.86 |
| 04/10 | 930 | 930 | 908 | 908 | -2.42% | 1,200 | 45億6018万 | -1.68% | 9.65 | 0.83 |
| 04/08 | 930 | 930 | 930 | 930 | +0.13% | 400 | 46億7325万 | +0.76% | 9.89 | 0.85 |
| 04/07 | 929 | 929 | 929 | 929 | +0.27% | 400 | 46億6696万 | +0.51% | 9.87 | 0.85 |
| 04/06 | 930 | 930 | 925 | 926 | -1.07% | 1,200 | 46億5440万 | +0.24% | 9.85 | 0.85 |
| 04/03 | 936 | 936 | 936 | 936 | +0.13% | 2,000 | 47億465万 | +1.33% | 9.95 | 0.85 |
| 03/31 | 935 | 935 | 935 | 935 | 0% | 400 | 46億9837万 | +1.3% | 9.94 | 0.85 |
| 03/30 | 936 | 936 | 935 | 935 | +2.19% | 800 | 46億9837万 | +1.3% | 9.94 | 0.85 |
| 03/27 | 925 | 928 | 915 | 915 | -0.68% | 2,000 | 45億9787万 | -0.87% | 9.73 | 0.84 |
| 03/26 | 921 | 921 | 921 | 921 | 0% | 6,000 | 46億2928万 | -0.3% | 9.79 | 0.84 |
| 03/25 | 921 | 921 | 921 | 921 | +2.36% | 2,800 | 46億2928万 | -0.3% | 9.79 | 0.84 |
| 03/24 | 876 | 901 | 876 | 900 | +0.7% | 2,800 | 45億2250万 | -2.6% | 9.57 | 0.82 |
| 03/23 | 896 | 896 | 875 | 894 | -0.28% | 6,000 | 44億9109万 | -3.48% | 9.5 | 0.82 |
| 03/20 | 906 | 906 | 883 | 896 | -1.1% | 13,200 | 45億365万 | -3.32% | 9.53 | 0.82 |
| 03/19 | 916 | 916 | 906 | 906 | -1.23% | 5,200 | 45億5390万 | -2.34% | 9.63 | 0.83 |
| 03/18 | 918 | 918 | 918 | 918 | +0.55% | 400 | 46億1043万 | -1.24% | 9.75 | 0.84 |
| 03/17 | 920 | 920 | 913 | 913 | -3.18% | 1,200 | 45億8531万 | -1.88% | 9.7 | 0.83 |
| 03/16 | 920 | 943 | 920 | 943 | +2.45% | 4,000 | 47億3606万 | +1.34% | 10.02 | 0.86 |
| 03/13 | 925 | 925 | 920 | 920 | -2.39% | 800 | 46億2300万 | -1.08% | 9.78 | 0.84 |
| 03/12 | 928 | 943 | 928 | 943 | 0% | 1,200 | 47億3606万 | +1.34% | 10.02 | 0.86 |
| 03/11 | 945 | 945 | 943 | 943 | +1.07% | 800 | 47億3606万 | +1.45% | 10.02 | 0.86 |
| 03/10 | 930 | 933 | 930 | 933 | +0.81% | 1,200 | 46億8581万 | +0.38% | 9.91 | 0.85 |
| 03/09 | 921 | 925 | 921 | 925 | 0% | 1,200 | 46億4812万 | -0.43% | 9.83 | 0.84 |
| 03/06 | 925 | 926 | 925 | 925 | +0.27% | 2,000 | 46億4812万 | -0.43% | 9.83 | 0.84 |
| 03/05 | 933 | 933 | 923 | 923 | -0.54% | 6,400 | 46億3556万 | -0.81% | 9.81 | 0.84 |
| 03/04 | 926 | 928 | 921 | 928 | 0% | 6,400 | 46億6068万 | -0.27% | 9.86 | 0.85 |
| 03/03 | 948 | 948 | 928 | 928 | -1.59% | 1,200 | 46億6068万 | -0.38% | 9.86 | 0.85 |
| 03/02 | 949 | 958 | 943 | 943 | +0.94% | 4,800 | 47億3606万 | +1.24% | 10.02 | 0.86 |
| 02/27 | 921 | 934 | 920 | 934 | +1.36% | 2,400 | 46億9209万 | +0.3% | 9.93 | 0.85 |
| 02/26 | 928 | 928 | 918 | 921 | -0.67% | 2,800 | 46億2928万 | -1.05% | 9.79 | 0.84 |
| 02/25 | 919 | 928 | 905 | 928 | +0.13% | 17,200 | 46億6068万 | -0.38% | 9.86 | 0.85 |
| 02/24 | 926 | 926 | 926 | 926 | 0% | 400 | 46億5440万 | -0.51% | 9.85 | 0.85 |
| 02/20 | 944 | 944 | 926 | 926 | -1.85% | 800 | 46億5440万 | -0.62% | 9.85 | 0.85 |
| 02/19 | 945 | 945 | 944 | 944 | +1.75% | 1,600 | 47億4234万 | +1.37% | 10.03 | 0.86 |
| 02/18 | 928 | 928 | 928 | 928 | 0% | 1,200 | 46億6068万 | -0.27% | 9.86 | 0.85 |
| 02/17 | 926 | 928 | 926 | 928 | 0% | 800 | 46億6068万 | -0.27% | 9.86 | 0.85 |
| 02/16 | 938 | 938 | 928 | 928 | -0.27% | 1,200 | 46億6068万 | -0.38% | 9.86 | 0.85 |
| 02/13 | 925 | 935 | 925 | 930 | -0.27% | 4,000 | 46億7325万 | -0.11% | 9.89 | 0.85 |
| 02/12 | 938 | 943 | 933 | 933 | +0.54% | 2,000 | 46億8581万 | +0.16% | 9.91 | 0.85 |
| 02/09 | 930 | 930 | 928 | 928 | 0% | 800 | 46億6068万 | -0.48% | 9.86 | 0.85 |
| 02/06 | 928 | 928 | 928 | 928 | 0% | 1,200 | 46億6068万 | -0.38% | 9.86 | 0.85 |
| 02/05 | 928 | 928 | 928 | 928 | +0.27% | 400 | 46億6068万 | -0.27% | 9.86 | 0.85 |
| 02/04 | 925 | 926 | 925 | 925 | -0.13% | 5,200 | 46億4812万 | -0.54% | 9.83 | 0.84 |
| 02/03 | 938 | 938 | 926 | 926 | -0.13% | 800 | 46億5440万 | -0.4% | 9.85 | 0.85 |
| 02/02 | 929 | 936 | 928 | 928 | -0.27% | 1,600 | 46億6068万 | -0.16% | 9.86 | 0.85 |
| 01/30 | 930 | 930 | 930 | 930 | 0% | 3,600 | 46億7325万 | +0.32% | 9.89 | 0.85 |
| 01/29 | 929 | 930 | 929 | 930 | -1.2% | 1,600 | 46億7325万 | +0.87% | 9.89 | 0.85 |
| 01/28 | 941 | 941 | 941 | 941 | +1.07% | 1,200 | 47億2978万 | +2.64% | 10.01 | 0.86 |
| 01/27 | 943 | 943 | 931 | 931 | -1.19% | 1,600 | 46億7953万 | +2.22% | 9.9 | 0.85 |
