株価チャート
2015/04/07～2015/08/31
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 |
| 08/31 | 226 | 227 | 222 | 223 | -1.33% | 46,200 | 49億1769万 | -8.61% | 8.76 | 0.93 |
| 08/28 | 221 | 226 | 219 | 226 | +4.15% | 91,600 | 49億8384万 | -7.76% | 8.87 | 0.94 |
| 08/27 | 214 | 221 | 214 | 217 | +1.4% | 99,800 | 47億8537万 | -11.79% | 8.52 | 0.91 |
| 08/26 | 196 | 214 | 196 | 214 | +6.47% | 268,900 | 47億1921万 | -13.71% | 8.4 | 0.89 |
| 08/25 | 200 | 215 | 185 | 201 | -3.37% | 441,200 | 44億3253万 | -19.6% | 7.89 | 0.84 |
| 08/24 | 224 | 226 | 208 | 208 | -10.34% | 366,900 | 45億8690万 | -17.46% | 8.17 | 0.87 |
| 08/21 | 236 | 237 | 232 | 232 | -3.33% | 136,400 | 51億1616万 | -9.02% | 9.11 | 0.97 |
| 08/20 | 239 | 246 | 239 | 240 | -2.83% | 155,400 | 52億9258万 | -6.25% | 9.42 | 1 |
| 08/19 | 252 | 252 | 247 | 247 | -1.98% | 34,500 | 54億4694万 | -3.89% | 9.7 | 1.03 |
| 08/18 | 252 | 252 | 248 | 252 | +0.8% | 34,500 | 55億5721万 | -2.33% | 9.9 | 1.05 |
| 08/17 | 253 | 253 | 247 | 250 | -0.79% | 55,000 | 55億1310万 | -3.1% | 9.82 | 1.04 |
| 08/14 | 254 | 254 | 250 | 252 | +0.4% | 22,600 | 55億5721万 | -2.7% | 9.9 | 1.05 |
| 08/13 | 250 | 252 | 250 | 251 | 0% | 28,100 | 55億3515万 | -4.2% | 9.86 | 1.05 |
| 08/12 | 252 | 254 | 250 | 251 | -1.95% | 68,300 | 55億3515万 | -4.92% | 9.86 | 1.05 |
| 08/11 | 254 | 256 | 253 | 256 | +1.19% | 40,600 | 56億4542万 | -4.12% | 10.05 | 1.07 |
| 08/10 | 256 | 257 | 253 | 253 | -1.17% | 60,000 | 55億7926万 | -5.95% | 9.93 | 1.06 |
| 08/07 | 258 | 260 | 256 | 256 | -0.78% | 65,800 | 56億4542万 | -5.88% | 10.05 | 1.07 |
| 08/06 | 261 | 262 | 258 | 258 | -0.77% | 69,900 | 56億8952万 | -5.84% | 10.13 | 1.08 |
| 08/05 | 259 | 260 | 256 | 260 | +0.39% | 64,500 | 57億3363万 | -5.8% | 10.21 | 1.09 |
| 08/04 | 263 | 263 | 254 | 259 | 0% | 92,300 | 57億1157万 | -6.5% | 10.17 | 1.08 |
| 08/03 | 259 | 265 | 258 | 259 | -0.38% | 144,400 | 57億1157万 | -7.17% | 10.17 | 1.08 |
| 07/31 | 253 | 260 | 252 | 260 | +3.17% | 44,400 | 57億3363万 | -7.47% | 10.21 | 1.09 |
| 07/30 | 253 | 255 | 250 | 252 | -1.18% | 76,300 | 55億5721万 | -10.95% | 9.9 | 1.05 |
| 07/29 | 256 | 260 | 248 | 255 | -0.78% | 159,900 | 56億2336万 | -10.53% | 10.01 | 1.06 |
| 07/28 | 249 | 265 | 245 | 257 | +2.8% | 319,600 | 56億6747万 | -10.45% | 10.09 | 1.07 |
| 07/27 | 259 | 259 | 247 | 250 | -3.85% | 276,300 | 55億1310万 | -13.19% | 9.82 | 1.04 |
| 07/24 | 260 | 262 | 257 | 260 | -0.76% | 138,300 | 57億3363万 | -10.34% | 10.21 | 1.09 |
| 07/23 | 262 | 264 | 260 | 262 | -0.76% | 76,500 | 57億7773万 | -10.27% | 10.29 | 1.09 |
| 07/22 | 263 | 264 | 261 | 264 | -0.38% | 72,300 | 58億2184万 | -10.2% | 10.37 | 1.1 |
| 07/21 | 265 | 265 | 262 | 265 | 0% | 62,100 | 58億4389万 | -10.17% | 10.41 | 1.11 |
| 07/17 | 263 | 265 | 260 | 265 | +0.38% | 172,400 | 58億4389万 | -10.77% | 10.41 | 1.11 |
| 07/16 | 266 | 266 | 260 | 264 | +0.38% | 167,000 | 58億2184万 | -11.41% | 10.37 | 1.1 |
| 07/15 | 268 | 269 | 263 | 263 | -1.87% | 248,400 | 57億9978万 | -12.33% | 10.33 | 1.1 |
| 07/14 | 265 | 273 | 263 | 268 | +1.9% | 327,200 | 59億1005万 | -10.96% | 10.52 | 1.12 |
| 07/13 | 271 | 281 | 260 | 263 | -5.73% | 813,600 | 57億9978万 | -12.91% | 10.33 | 1.1 |
| 07/10 | 282 | 296 | 276 | 279 | -12.54% | 980,400 | 61億5262万 | -8.22% | 10.96 | 1.16 |
| 07/09 | 298 | 325 | 280 | 319 | +1.59% | 725,300 | 70億3472万 | +4.59% | 12.53 | 1.33 |
| 07/08 | 333 | 347 | 305 | 314 | -3.38% | 1,353,400 | 69億2446万 | +3.29% | 12.33 | 1.31 |
| 07/07 | 311 | 327 | 310 | 325 | +5.86% | 427,700 | 71億6703万 | +6.91% | 12.76 | 1.36 |
| 07/06 | 314 | 327 | 303 | 307 | -2.85% | 426,200 | 67億7009万 | +1.32% | 12.06 | 1.28 |
| 07/03 | 312 | 317 | 309 | 316 | +2.93% | 267,600 | 69億6856万 | +4.29% | 12.41 | 1.32 |
| 07/02 | 312 | 313 | 307 | 307 | +0.33% | 119,300 | 67億7009万 | +1.66% | 12.06 | 1.28 |
| 07/01 | 302 | 313 | 302 | 306 | +3.03% | 319,700 | 67億4804万 | +1.32% | 12.02 | 1.28 |
| 06/30 | 297 | 300 | 295 | 297 | -1.66% | 100,700 | 65億4957万 | -1.98% | 11.66 | 1.24 |
| 06/29 | 294 | 304 | 293 | 302 | +0.33% | 232,600 | 66億5983万 | -0.33% | 11.86 | 1.26 |
| 06/26 | 308 | 308 | 300 | 301 | -1.31% | 92,000 | 66億3778万 | -0.33% | 11.82 | 1.26 |
| 06/25 | 309 | 310 | 304 | 305 | -0.65% | 63,100 | 67億2598万 | +0.99% | 11.98 | 1.27 |
| 06/24 | 308 | 318 | 304 | 307 | +2.33% | 414,000 | 67億7009万 | +1.66% | 12.06 | 1.28 |
| 06/23 | 306 | 306 | 299 | 300 | -0.33% | 96,000 | 66億1572万 | -0.33% | 11.78 | 1.25 |
| 06/22 | 301 | 302 | 298 | 301 | 0% | 36,200 | 66億3778万 | 0% | 11.82 | 1.26 |
| 06/19 | 300 | 302 | 296 | 301 | +1.01% | 83,100 | 66億3778万 | 0% | 11.82 | 1.26 |
| 06/18 | 300 | 302 | 297 | 298 | -1% | 72,500 | 65億7162万 | -1% | 11.7 | 1.24 |
| 06/17 | 302 | 305 | 301 | 301 | -1.31% | 91,100 | 66億3778万 | -0.33% | 11.82 | 1.26 |
| 06/16 | 303 | 306 | 301 | 305 | +0.66% | 133,800 | 67億2598万 | +0.99% | 11.98 | 1.27 |
| 06/15 | 301 | 305 | 300 | 303 | +0.33% | 49,400 | 66億8188万 | +0.33% | 11.9 | 1.27 |
| 06/12 | 301 | 303 | 297 | 302 | +1% | 62,300 | 66億5983万 | 0% | 11.86 | 1.26 |
| 06/11 | 296 | 300 | 294 | 299 | +1.01% | 92,800 | 65億9367万 | -1.32% | 11.74 | 1.25 |
| 06/10 | 292 | 301 | 291 | 296 | +0.68% | 70,200 | 65億2751万 | -2.63% | 11.62 | 1.24 |
| 06/09 | 303 | 304 | 294 | 294 | -2.97% | 91,100 | 64億8341万 | -3.61% | 11.54 | 1.23 |
| 06/08 | 301 | 308 | 301 | 303 | -0.33% | 39,700 | 66億8188万 | -0.66% | 11.9 | 1.27 |
| 06/05 | 306 | 306 | 302 | 304 | -0.98% | 50,000 | 67億393万 | -0.33% | 11.94 | 1.27 |
| 06/04 | 307 | 309 | 303 | 307 | +0.66% | 118,900 | 67億7009万 | +0.33% | 12.06 | 1.28 |
| 06/03 | 300 | 305 | 300 | 305 | +0.66% | 89,800 | 67億2598万 | -0.33% | 11.98 | 1.27 |
| 06/02 | 304 | 306 | 299 | 303 | -0.98% | 86,600 | 66億8188万 | -0.98% | 11.9 | 1.27 |
| 06/01 | 304 | 317 | 304 | 306 | -0.65% | 107,100 | 67億4804万 | 0% | 12.02 | 1.28 |
| 05/29 | 304 | 308 | 301 | 308 | +0.65% | 107,200 | 67億9214万 | +0.98% | 12.09 | 1.29 |
| 05/28 | 310 | 315 | 306 | 306 | -1.29% | 154,700 | 67億4804万 | +0.33% | 12.02 | 1.28 |
| 05/27 | 301 | 310 | 298 | 310 | +2.99% | 196,900 | 68億3625万 | +1.64% | 12.17 | 1.29 |
| 05/26 | 297 | 302 | 294 | 301 | +2.38% | 154,900 | 66億3778万 | -0.99% | 11.82 | 1.26 |
| 05/25 | 296 | 298 | 292 | 294 | -1.34% | 69,900 | 64億8341万 | -2.97% | 11.54 | 1.23 |
| 05/22 | 289 | 298 | 288 | 298 | +2.41% | 149,400 | 65億7162万 | -1.65% | 11.7 | 1.24 |
| 05/21 | 297 | 298 | 291 | 291 | -2.02% | 74,900 | 64億1725万 | -3.96% | 11.43 | 1.21 |
| 05/20 | 298 | 299 | 293 | 297 | +0.68% | 94,500 | 65億4957万 | -1.98% | 11.66 | 1.24 |
| 05/19 | 297 | 298 | 290 | 295 | -1.34% | 171,400 | 65億546万 | -2.64% | 11.58 | 1.23 |
| 05/18 | 305 | 305 | 292 | 299 | -1.97% | 371,800 | 65億9367万 | -1.64% | 11.74 | 1.25 |
| 05/15 | 307 | 308 | 304 | 305 | -0.65% | 84,200 | 67億2598万 | +0.99% | 11.98 | 1.27 |
| 05/14 | 310 | 310 | 303 | 307 | -0.65% | 105,100 | 67億7009万 | +2.33% | 12.06 | 1.28 |
| 05/13 | 304 | 309 | 301 | 309 | +0.65% | 235,500 | 68億1419万 | +3.69% | 12.13 | 1.29 |
| 05/12 | 309 | 311 | 303 | 307 | -1.92% | 326,500 | 67億7009万 | +3.72% | 12.06 | 1.28 |
| 05/11 | 320 | 320 | 308 | 313 | -1.57% | 340,900 | 69億240万 | +6.83% | 12.29 | 1.31 |
| 05/08 | 321 | 326 | 316 | 318 | -0.63% | 663,200 | 70億1267万 | +9.66% | 12.49 | 1.33 |
| 05/07 | 326 | 329 | 318 | 320 | +2.24% | 843,700 | 70億5677万 | +11.5% | 12.57 | 1.34 |
| 05/01 | 301 | 314 | 298 | 313 | +2.29% | 466,600 | 69億240万 | +10.21% | 12.29 | 1.31 |
| 04/30 | 313 | 329 | 300 | 306 | -1.92% | 1,282,600 | 67億4804万 | +8.9% | 12.02 | 1.28 |
| 04/28 | 321 | 330 | 312 | 312 | +0.32% | 939,100 | 68億8035万 | +11.83% | 12.25 | 1.3 |
| 04/27 | 306 | 312 | 305 | 311 | +1.97% | 377,600 | 68億5830万 | +12.68% | 12.21 | 1.3 |
| 04/24 | 304 | 309 | 300 | 305 | -0.65% | 339,800 | 67億2598万 | +11.72% | 11.98 | 1.27 |
| 04/23 | 300 | 315 | 300 | 307 | +2.33% | 543,900 | 67億7009万 | +13.7% | 12.06 | 1.28 |
| 04/22 | 296 | 300 | 294 | 300 | +1.35% | 539,600 | 66億1572万 | +12.36% | 11.78 | 1.25 |
| 04/21 | 298 | 302 | 296 | 296 | -1.66% | 261,500 | 65億2751万 | +12.12% | 11.62 | 1.24 |
| 04/20 | 300 | 308 | 296 | 301 | +1.01% | 394,600 | 66億3778万 | +14.89% | 11.82 | 1.26 |
| 04/17 | 300 | 303 | 295 | 298 | +0.34% | 327,400 | 65億7162万 | +15.06% | 11.7 | 1.24 |
| 04/16 | 289 | 309 | 287 | 297 | +4.58% | 1,335,300 | 65億4957万 | +16.02% | 11.66 | 1.24 |
| 04/15 | 287 | 289 | 284 | 284 | -2.07% | 354,500 | 62億6288万 | +11.81% | 11.15 | 1.19 |
| 04/14 | 288 | 294 | 283 | 290 | +1.05% | 552,700 | 63億9520万 | +15.08% | 11.39 | 1.21 |
| 04/13 | 296 | 298 | 285 | 287 | -4.97% | 792,000 | 63億2904万 | +15.26% | 11.27 | 1.2 |
| 04/10 | 300 | 311 | 287 | 302 | +0.67% | 2,136,700 | 66億5983万 | +22.27% | 11.86 | 1.26 |
| 04/09 | 309 | 322 | 290 | 300 | -3.85% | 6,076,400 | 66億1572万 | +22.95% | 11.78 | 1.25 |
| 04/08 | 285 | 338 | 283 | 312 | +20.46% | 22,757,000 | 68億8035万 | +28.93% | 12.25 | 1.3 |
| 04/07 | 254 | 260 | 254 | 259 | +2.78% | 259,300 | 57億1157万 | +8.37% | 10.17 | 1.08 |
