株価チャート
2015/02/12～2015/07/07
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 |
| 07/07 | 1,627 | 1,636 | 1,606 | 1,615 | -0.43% | 322,000 | 482億4679万 | -7.13% | 12.51 | 1.74 |
| 07/06 | 1,619 | 1,641 | 1,602 | 1,622 | -1.7% | 366,900 | 484億5591万 | -7.31% | 12.56 | 1.75 |
| 07/03 | 1,624 | 1,678 | 1,620 | 1,650 | +1.04% | 527,300 | 492億9239万 | -6.36% | 12.78 | 1.78 |
| 07/02 | 1,643 | 1,652 | 1,615 | 1,633 | 0% | 321,100 | 487億8453万 | -7.84% | 12.65 | 1.76 |
| 07/01 | 1,639 | 1,639 | 1,608 | 1,633 | -0.85% | 420,300 | 487億8453万 | -8.31% | 12.65 | 1.76 |
| 07/01 | 株式併合 5→1 |
| 06/30 | 1,653 | 1,672 | 1,625 | 1,647 | -1.73% | 474,900 | 492億277万 | -7.94% | 12.76 | 1.78 |
| 06/29 | 1,674 | 1,717 | 1,674 | 1,676 | -4.45% | 481,000 | 500億6912万 | -6.63% | 12.98 | 1.81 |
| 06/26 | 1,740 | 1,756 | 1,700 | 1,754 | +1.98% | 410,100 | 523億9930万 | -2.66% | 13.58 | 1.89 |
| 06/25 | 1,720 | 1,735 | 1,715 | 1,720 | -1.43% | 316,600 | 513億8358万 | -4.71% | 13.32 | 1.85 |
| 06/24 | 1,695 | 1,770 | 1,695 | 1,745 | +2.35% | 508,000 | 521億3044万 | -3.48% | 13.51 | 1.88 |
| 06/23 | 1,685 | 1,710 | 1,680 | 1,705 | +1.19% | 391,800 | 509億3547万 | -5.8% | 13.2 | 1.84 |
| 06/22 | 1,695 | 1,700 | 1,680 | 1,685 | +0.3% | 275,400 | 503億3799万 | -7.01% | 13.05 | 1.82 |
| 06/19 | 1,665 | 1,695 | 1,665 | 1,680 | +1.2% | 428,200 | 501億8862万 | -7.49% | 13.01 | 1.81 |
| 06/18 | 1,690 | 1,705 | 1,650 | 1,660 | -2.92% | 712,800 | 495億9113万 | -8.79% | 12.86 | 1.79 |
| 06/17 | 1,755 | 1,760 | 1,685 | 1,710 | -2.29% | 1,003,400 | 510億8484万 | -6.2% | 13.24 | 1.84 |
| 06/16 | 1,780 | 1,785 | 1,750 | 1,750 | -2.23% | 554,800 | 522億7981万 | -4.21% | 13.55 | 1.89 |
| 06/15 | 1,800 | 1,800 | 1,780 | 1,790 | -0.83% | 281,800 | 534億7478万 | -2.19% | 13.86 | 1.93 |
| 06/12 | 1,790 | 1,815 | 1,785 | 1,805 | +0.84% | 522,400 | 539億2289万 | -1.47% | 13.98 | 1.95 |
| 06/11 | 1,795 | 1,800 | 1,775 | 1,790 | +0.28% | 454,000 | 534億7478万 | -2.29% | 13.86 | 1.93 |
| 06/10 | 1,815 | 1,820 | 1,775 | 1,785 | -2.46% | 712,000 | 533億2541万 | -2.57% | 13.82 | 1.92 |
| 06/09 | 1,880 | 1,880 | 1,825 | 1,830 | -2.92% | 647,200 | 546億6974万 | 0% | 14.17 | 1.97 |
| 06/08 | 1,885 | 1,915 | 1,885 | 1,885 | 0% | 352,800 | 563億1282万 | +3.12% | 14.6 | 2.03 |
| 06/05 | 1,890 | 1,900 | 1,880 | 1,885 | -0.79% | 373,400 | 563億1282万 | +3.29% | 14.6 | 2.03 |
| 06/04 | 1,925 | 1,935 | 1,895 | 1,900 | -0.78% | 689,800 | 567億6094万 | +4.28% | 14.71 | 2.05 |
| 06/03 | 1,900 | 1,930 | 1,885 | 1,915 | +0.52% | 733,000 | 572億905万 | +5.22% | 14.83 | 2.06 |
| 06/02 | 1,920 | 1,920 | 1,875 | 1,905 | -0.26% | 547,000 | 569億1031万 | +4.9% | 14.75 | 2.05 |
| 06/01 | 1,905 | 1,930 | 1,890 | 1,910 | +0.26% | 711,600 | 570億5968万 | +5.41% | 14.79 | 2.06 |
| 05/29 | 1,875 | 1,910 | 1,865 | 1,905 | +2.42% | 1,277,600 | 569億1031万 | +5.31% | 14.75 | 2.05 |
| 05/28 | 1,835 | 1,870 | 1,835 | 1,860 | +1.92% | 820,200 | 555億6597万 | +2.99% | 14.41 | 2.01 |
| 05/27 | 1,805 | 1,835 | 1,800 | 1,825 | +0.83% | 385,800 | 545億2037万 | +1.11% | 14.13 | 1.97 |
| 05/26 | 1,840 | 1,840 | 1,805 | 1,810 | -1.63% | 268,000 | 540億7226万 | +0.11% | 14.02 | 1.95 |
| 05/25 | 1,845 | 1,850 | 1,825 | 1,840 | +0.27% | 406,000 | 549億6849万 | +1.6% | 14.25 | 1.98 |
| 05/22 | 1,785 | 1,840 | 1,760 | 1,835 | +2.8% | 830,000 | 548億1911万 | +1.16% | 14.21 | 1.98 |
| 05/21 | 1,805 | 1,820 | 1,780 | 1,785 | -1.11% | 517,200 | 533億2541万 | -1.6% | 13.82 | 1.92 |
| 05/20 | 1,770 | 1,810 | 1,755 | 1,805 | +2.85% | 821,400 | 539億2289万 | -0.55% | 13.98 | 1.95 |
| 05/19 | 1,780 | 1,780 | 1,755 | 1,755 | -1.96% | 476,400 | 524億2918万 | -3.2% | 13.59 | 1.89 |
| 05/18 | 1,760 | 1,790 | 1,760 | 1,790 | +1.7% | 282,600 | 534億7478万 | -1.38% | 13.86 | 1.93 |
| 05/15 | 1,775 | 1,785 | 1,745 | 1,760 | +0.28% | 390,800 | 525億7855万 | -3.14% | 13.63 | 1.9 |
| 05/14 | 1,775 | 1,780 | 1,745 | 1,755 | -2.23% | 738,400 | 524億2918万 | -3.47% | 13.59 | 1.89 |
| 05/13 | 1,830 | 1,835 | 1,790 | 1,795 | -2.45% | 604,600 | 536億2415万 | -1.59% | 13.9 | 1.94 |
| 05/12 | 1,825 | 1,880 | 1,820 | 1,840 | 0% | 1,130,200 | 549億6849万 | +0.6% | 14.25 | 1.98 |
| 05/11 | 1,820 | 1,860 | 1,815 | 1,840 | +2.51% | 1,095,400 | 549億6849万 | +0.38% | 14.25 | 1.98 |
| 05/08 | 1,800 | 1,800 | 1,780 | 1,795 | +0.84% | 401,600 | 536億2415万 | -2.34% | 13.9 | 1.94 |
| 05/07 | 1,740 | 1,785 | 1,740 | 1,780 | +1.42% | 379,200 | 531億7604万 | -3.58% | 13.79 | 1.92 |
| 05/01 | 1,760 | 1,770 | 1,730 | 1,755 | -1.13% | 575,400 | 524億2918万 | -5.44% | 13.59 | 1.89 |
| 04/30 | 1,785 | 1,785 | 1,760 | 1,775 | -1.39% | 590,000 | 530億2666万 | -4.98% | 13.75 | 1.91 |
| 04/28 | 1,825 | 1,835 | 1,795 | 1,800 | -1.1% | 473,400 | 537億7352万 | -4.31% | 13.94 | 1.94 |
| 04/27 | 1,855 | 1,855 | 1,815 | 1,820 | -1.09% | 404,200 | 543億7100万 | -3.81% | 14.1 | 1.96 |
| 04/24 | 1,840 | 1,845 | 1,825 | 1,840 | +0.82% | 469,400 | 549億6849万 | -3.46% | 14.25 | 1.98 |
| 04/23 | 1,810 | 1,835 | 1,800 | 1,825 | +0.83% | 572,800 | 545億2037万 | -4.9% | 14.13 | 1.97 |
| 04/22 | 1,840 | 1,840 | 1,795 | 1,810 | -1.09% | 729,400 | 540億7226万 | -6.31% | 14.02 | 1.95 |
| 04/21 | 1,840 | 1,840 | 1,810 | 1,830 | -0.27% | 579,800 | 546億6974万 | -6.01% | 14.17 | 1.97 |
| 04/20 | 1,810 | 1,865 | 1,800 | 1,835 | 0% | 652,400 | 548億1911万 | -6.43% | 14.21 | 1.98 |
| 04/17 | 1,865 | 1,870 | 1,820 | 1,835 | -2.65% | 1,020,400 | 548億1911万 | -7.04% | 14.21 | 1.98 |
| 04/16 | 1,885 | 1,890 | 1,850 | 1,885 | -0.79% | 877,200 | 563億1282万 | -5.23% | 14.6 | 2.03 |
| 04/15 | 1,915 | 1,955 | 1,865 | 1,900 | -0.26% | 1,440,800 | 567億6094万 | -5.14% | 14.71 | 2.05 |
| 04/14 | 1,860 | 1,925 | 1,850 | 1,905 | +3.53% | 2,189,800 | 569億1031万 | -5.51% | 14.75 | 2.05 |
| 04/13 | 1,800 | 1,855 | 1,770 | 1,840 | +2.51% | 1,375,600 | 549億6849万 | -9.36% | 14.25 | 1.98 |
| 04/10 | 1,755 | 1,815 | 1,750 | 1,795 | +1.41% | 1,315,800 | 536億2415万 | -12.35% | 13.9 | 1.94 |
| 04/09 | 1,805 | 1,805 | 1,760 | 1,770 | -2.21% | 1,200,000 | 528億7729万 | -14.29% | 13.71 | 1.91 |
| 04/08 | 1,825 | 1,840 | 1,795 | 1,810 | -0.55% | 1,055,200 | 540億7226万 | -13.06% | 14.02 | 1.95 |
| 04/07 | 1,820 | 1,870 | 1,800 | 1,820 | +1.11% | 1,961,800 | 543億7100万 | -13.29% | 14.1 | 1.96 |
| 04/06 | 1,870 | 1,875 | 1,790 | 1,800 | -5.01% | 1,773,800 | 537億7352万 | -14.97% | 13.94 | 1.94 |
| 04/03 | 1,910 | 1,930 | 1,885 | 1,895 | -1.04% | 625,200 | 566億1157万 | -11.32% | 14.68 | 2.04 |
| 04/02 | 1,950 | 1,955 | 1,905 | 1,915 | -1.79% | 609,400 | 572億905万 | -10.89% | 14.83 | 2.06 |
| 04/01 | 1,950 | 1,970 | 1,905 | 1,950 | -0.76% | 923,200 | 582億5465万 | -9.55% | 15.1 | 2.1 |
| 03/31 | 2,030 | 2,040 | 1,955 | 1,965 | -1.75% | 915,200 | 587億276万 | -9.07% | 15.22 | 2.12 |
| 03/30 | 2,000 | 2,015 | 1,970 | 2,000 | -0.99% | 471,000 | 597億4835万 | -7.71% | 15.49 | 2.16 |
| 03/27 | 2,050 | 2,080 | 1,995 | 2,020 | -1.46% | 466,400 | 603億4584万 | -7% | 15.64 | 2.18 |
| 03/26 | 2,090 | 2,095 | 2,045 | 2,050 | -2.61% | 410,200 | 612億4206万 | -5.79% | 15.88 | 2.21 |
| 03/25 | 2,080 | 2,120 | 2,080 | 2,105 | +1.2% | 507,200 | 628億8514万 | -3.4% | 16.3 | 2.27 |
| 03/24 | 2,175 | 2,180 | 2,065 | 2,080 | -4.37% | 787,000 | 621億3829万 | -4.63% | 16.11 | 2.24 |
| 03/23 | 2,180 | 2,205 | 2,165 | 2,175 | +0.23% | 381,000 | 649億7634万 | -0.23% | 16.84 | 2.34 |
| 03/20 | 2,155 | 2,185 | 2,150 | 2,170 | +0.93% | 389,800 | 648億2697万 | -0.05% | 16.81 | 2.34 |
| 03/19 | 2,180 | 2,190 | 2,140 | 2,150 | -1.6% | 363,000 | 642億2948万 | -0.46% | 16.65 | 2.32 |
| 03/18 | 2,155 | 2,195 | 2,145 | 2,185 | +0.46% | 356,600 | 652億7508万 | +1.53% | 16.92 | 2.36 |
| 03/17 | 2,170 | 2,205 | 2,165 | 2,175 | +0.69% | 393,600 | 649億7634万 | +1.68% | 16.84 | 2.34 |
| 03/16 | 2,185 | 2,215 | 2,155 | 2,160 | -1.82% | 470,800 | 645億2822万 | +1.46% | 16.73 | 2.33 |
| 03/13 | 2,250 | 2,250 | 2,185 | 2,200 | -1.57% | 876,400 | 657億2319万 | +3.87% | 17.04 | 2.37 |
| 03/12 | 2,245 | 2,255 | 2,220 | 2,235 | 0% | 420,400 | 667億6879万 | +6.23% | 17.31 | 2.41 |
| 03/11 | 2,215 | 2,285 | 2,215 | 2,235 | -0.89% | 472,400 | 667億6879万 | +6.84% | 17.31 | 2.41 |
| 03/10 | 2,300 | 2,335 | 2,215 | 2,255 | -1.53% | 1,525,200 | 673億6627万 | +8.47% | 17.46 | 2.43 |
| 03/09 | 2,190 | 2,305 | 2,185 | 2,290 | +3.85% | 1,290,800 | 684億1187万 | +10.79% | 17.74 | 2.47 |
| 03/06 | 2,230 | 2,240 | 2,180 | 2,205 | -0.23% | 581,800 | 658億7256万 | +7.4% | 17.08 | 2.38 |
| 03/05 | 2,220 | 2,225 | 2,195 | 2,210 | -1.12% | 368,000 | 660億2193万 | +8.17% | 17.12 | 2.38 |
| 03/04 | 2,230 | 2,260 | 2,205 | 2,235 | -1.54% | 773,200 | 667億6879万 | +9.83% | 17.31 | 2.41 |
| 03/03 | 2,300 | 2,300 | 2,190 | 2,270 | -0.87% | 1,410,800 | 678億1438万 | +11.99% | 17.58 | 2.45 |
| 03/02 | 2,220 | 2,300 | 2,210 | 2,290 | +4.57% | 2,312,200 | 684億1187万 | +13.48% | 17.74 | 2.47 |
| 02/27 | 2,125 | 2,205 | 2,105 | 2,190 | +4.53% | 1,990,200 | 654億2445万 | +9.23% | 16.96 | 2.36 |
| 02/26 | 2,055 | 2,115 | 2,055 | 2,095 | +0.72% | 443,800 | 625億8640万 | +4.91% | 16.23 | 2.26 |
| 02/25 | 2,100 | 2,105 | 2,065 | 2,080 | -1.42% | 459,400 | 621億3829万 | +4.42% | 16.11 | 2.24 |
| 02/24 | 2,125 | 2,140 | 2,100 | 2,110 | -0.71% | 477,000 | 630億3451万 | +6.14% | 16.34 | 2.27 |
| 02/23 | 2,140 | 2,145 | 2,115 | 2,125 | +0.24% | 642,000 | 634億8263万 | +7.21% | 16.46 | 2.29 |
| 02/20 | 2,140 | 2,140 | 2,105 | 2,120 | -0.7% | 839,000 | 633億3326万 | +7.18% | 16.42 | 2.29 |
| 02/19 | 2,160 | 2,160 | 2,115 | 2,135 | -0.23% | 1,006,000 | 637億8137万 | +7.99% | 16.53 | 2.3 |
| 02/18 | 2,125 | 2,155 | 2,085 | 2,140 | +3.38% | 2,433,200 | 639億3074万 | +8.57% | 16.57 | 2.31 |
| 02/17 | 1,945 | 2,090 | 1,925 | 2,070 | +6.98% | 2,605,400 | 618億3955万 | +5.18% | 16.03 | 2.23 |
| 02/16 | 1,910 | 1,935 | 1,875 | 1,935 | +1.84% | 1,066,400 | 578億653万 | -1.68% | 14.99 | 2.09 |
| 02/13 | 1,975 | 2,040 | 1,885 | 1,900 | -2.31% | 2,143,800 | 567億6094万 | -3.85% | 14.71 | 2.05 |
| 02/12 | 1,925 | 1,960 | 1,910 | 1,945 | +3.46% | 919,400 | 581億527万 | -2.02% | 15.06 | 2.1 |
