株価チャート
2015/03/04～2015/07/28
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 |
|---|
| 2018 | 6/1, 株式併合 10→1 |
| 2015 |
| 07/28 | 6,310 | 6,370 | 6,260 | 6,320 | -0.63% | 154,200 | 1574億9025万 | -8.35% | 13.49 | 1.52 |
| 07/27 | 6,390 | 6,400 | 6,340 | 6,360 | -0.31% | 101,300 | 1584億8702万 | -8.29% | 13.57 | 1.53 |
| 07/24 | 6,460 | 6,460 | 6,360 | 6,380 | -0.78% | 115,000 | 1589億8541万 | -8.49% | 13.61 | 1.54 |
| 07/23 | 6,600 | 6,610 | 6,400 | 6,430 | -2.13% | 177,100 | 1602億3137万 | -8.18% | 13.72 | 1.55 |
| 07/22 | 6,600 | 6,610 | 6,530 | 6,570 | -1.35% | 75,700 | 1637億2008万 | -6.61% | 14.02 | 1.58 |
| 07/21 | 6,740 | 6,740 | 6,580 | 6,660 | -0.75% | 128,400 | 1659億6282万 | -5.67% | 14.21 | 1.61 |
| 07/17 | 6,740 | 6,760 | 6,690 | 6,710 | -0.15% | 57,200 | 1672億879万 | -5.28% | 14.32 | 1.62 |
| 07/16 | 6,780 | 6,780 | 6,640 | 6,720 | -0.59% | 83,600 | 1674億5798万 | -5.41% | 14.34 | 1.62 |
| 07/15 | 6,800 | 6,860 | 6,710 | 6,760 | -0.29% | 97,900 | 1684億5476万 | -5.11% | 14.43 | 1.63 |
| 07/14 | 6,730 | 6,850 | 6,690 | 6,780 | +2.26% | 131,900 | 1689億5314万 | -5.04% | 14.47 | 1.64 |
| 07/13 | 6,700 | 6,760 | 6,600 | 6,630 | -0.15% | 88,600 | 1652億1524万 | -7.35% | 14.15 | 1.6 |
| 07/10 | 6,730 | 6,760 | 6,600 | 6,640 | -0.9% | 112,700 | 1654億6444万 | -7.55% | 14.17 | 1.6 |
| 07/09 | 6,660 | 6,720 | 6,420 | 6,700 | -2.76% | 326,600 | 1669億5960万 | -7.05% | 14.3 | 1.62 |
| 07/08 | 7,090 | 7,100 | 6,830 | 6,890 | -2.27% | 325,200 | 1716億9427万 | -4.61% | 14.7 | 1.66 |
| 07/07 | 7,170 | 7,240 | 6,990 | 7,050 | -0.14% | 180,200 | 1756億8137万 | -2.46% | 15.04 | 1.7 |
| 07/06 | 7,100 | 7,110 | 7,020 | 7,060 | -1.26% | 144,100 | 1759億3056万 | -2.32% | 15.07 | 1.7 |
| 07/03 | 7,200 | 7,200 | 7,110 | 7,150 | -0.83% | 77,500 | 1781億7330万 | -1.08% | 15.26 | 1.72 |
| 07/02 | 7,290 | 7,320 | 7,180 | 7,210 | -0.55% | 104,000 | 1796億6846万 | -0.19% | 15.39 | 1.74 |
| 07/01 | 7,210 | 7,290 | 7,170 | 7,250 | +0.42% | 93,300 | 1806億6524万 | +0.46% | 15.47 | 1.75 |
| 06/30 | 7,140 | 7,250 | 7,100 | 7,220 | +0.42% | 107,300 | 1799億1766万 | +0.18% | 15.41 | 1.74 |
| 06/29 | 7,120 | 7,280 | 7,110 | 7,190 | -2.71% | 133,400 | 1791億7008万 | -0.14% | 15.34 | 1.73 |
| 06/26 | 7,400 | 7,420 | 7,350 | 7,390 | -0.67% | 67,300 | 1841億5394万 | +2.72% | 15.77 | 1.78 |
| 06/25 | 7,520 | 7,520 | 7,420 | 7,440 | -0.93% | 110,700 | 1853億9991万 | +3.62% | 15.88 | 1.79 |
| 06/24 | 7,390 | 7,530 | 7,370 | 7,510 | +1.9% | 185,200 | 1871億4427万 | +4.89% | 16.03 | 1.81 |
| 06/23 | 7,320 | 7,440 | 7,290 | 7,370 | +0.96% | 175,400 | 1836億5556万 | +3.22% | 15.73 | 1.78 |
| 06/22 | 7,260 | 7,300 | 7,190 | 7,300 | +0.27% | 93,400 | 1819億1120万 | +2.48% | 15.58 | 1.76 |
| 06/19 | 7,170 | 7,280 | 7,130 | 7,280 | +1.68% | 114,600 | 1814億1282万 | +2.41% | 15.53 | 1.76 |
| 06/18 | 7,200 | 7,200 | 7,130 | 7,160 | -1.1% | 74,800 | 1784億2250万 | +0.9% | 15.28 | 1.73 |
| 06/17 | 7,260 | 7,320 | 7,170 | 7,240 | +0.56% | 144,900 | 1804億1604万 | +2.14% | 15.45 | 1.75 |
| 06/16 | 7,270 | 7,280 | 7,190 | 7,200 | -0.69% | 76,400 | 1794億1927万 | +1.71% | 15.36 | 1.74 |
| 06/15 | 7,130 | 7,250 | 7,130 | 7,250 | +0.69% | 48,600 | 1806億6524万 | +2.59% | 15.47 | 1.75 |
| 06/12 | 7,200 | 7,230 | 7,150 | 7,200 | -0.41% | 115,100 | 1794億1927万 | +2.1% | 15.36 | 1.74 |
| 06/11 | 7,200 | 7,240 | 7,190 | 7,230 | +0.98% | 64,300 | 1801億6685万 | +2.73% | 15.43 | 1.74 |
| 06/10 | 7,170 | 7,250 | 7,140 | 7,160 | -0.14% | 70,000 | 1784億2250万 | +1.92% | 15.28 | 1.73 |
| 06/09 | 7,250 | 7,300 | 7,150 | 7,170 | -1.78% | 100,700 | 1786億7169万 | +2.19% | 15.3 | 1.73 |
| 06/08 | 7,330 | 7,360 | 7,210 | 7,300 | +0.27% | 127,400 | 1819億1120万 | +4.14% | 15.58 | 1.76 |
| 06/05 | 7,080 | 7,350 | 7,080 | 7,280 | +2.82% | 270,900 | 1814億1282万 | +3.9% | 15.53 | 1.76 |
| 06/04 | 7,040 | 7,090 | 7,020 | 7,080 | +1.14% | 78,600 | 1764億2895万 | +1.22% | 15.11 | 1.71 |
| 06/03 | 7,030 | 7,090 | 6,990 | 7,000 | -0.85% | 65,200 | 1744億3540万 | +0.16% | 14.94 | 1.69 |
| 06/02 | 7,070 | 7,090 | 7,020 | 7,060 | +0.14% | 67,400 | 1759億3056万 | +1% | 15.07 | 1.7 |
| 06/01 | 7,000 | 7,060 | 6,970 | 7,050 | -0.28% | 66,000 | 1756億8137万 | +0.86% | 15.04 | 1.7 |
| 05/29 | 7,010 | 7,080 | 6,960 | 7,070 | +0.71% | 78,100 | 1761億7975万 | +1.17% | 15.08 | 1.7 |
| 05/28 | 7,030 | 7,090 | 7,000 | 7,020 | +0.14% | 68,200 | 1749億3379万 | +0.49% | 14.97 | 1.69 |
| 05/27 | 7,000 | 7,030 | 6,980 | 7,010 | -0.57% | 68,000 | 1746億8459万 | +0.31% | 14.95 | 1.69 |
| 05/26 | 7,050 | 7,080 | 7,000 | 7,050 | +0.28% | 61,100 | 1756億8137万 | +0.8% | 15.03 | 1.7 |
| 05/25 | 7,030 | 7,050 | 7,010 | 7,030 | 0% | 50,200 | 1751億8298万 | +0.54% | 14.99 | 1.69 |
| 05/22 | 6,950 | 7,050 | 6,940 | 7,030 | +1.15% | 73,800 | 1751億8298万 | +0.56% | 14.99 | 1.69 |
| 05/21 | 7,000 | 7,010 | 6,950 | 6,950 | -0.71% | 70,600 | 1731億8943万 | -0.53% | 14.82 | 1.68 |
| 05/20 | 7,030 | 7,040 | 6,940 | 7,000 | +0.72% | 82,700 | 1744億3540万 | +0.14% | 14.93 | 1.69 |
| 05/19 | 6,940 | 6,980 | 6,900 | 6,950 | 0% | 95,000 | 1731億8943万 | -0.56% | 14.82 | 1.68 |
| 05/18 | 6,970 | 6,990 | 6,930 | 6,950 | -0.14% | 53,500 | 1731億8943万 | -0.63% | 14.82 | 1.68 |
| 05/15 | 7,030 | 7,040 | 6,930 | 6,960 | -0.14% | 54,600 | 1734億3863万 | -0.51% | 14.84 | 1.68 |
| 05/14 | 6,960 | 7,030 | 6,950 | 6,970 | -0.43% | 56,400 | 1736億8782万 | -0.37% | 14.86 | 1.68 |
| 05/13 | 6,870 | 7,000 | 6,850 | 7,000 | +1.3% | 55,400 | 1744億3540万 | +0.06% | 14.93 | 1.69 |
| 05/12 | 6,870 | 6,930 | 6,830 | 6,910 | +0.58% | 43,000 | 1721億9266万 | -0.99% | 14.73 | 1.67 |
| 05/11 | 6,960 | 6,980 | 6,850 | 6,870 | +0.44% | 60,300 | 1711億9589万 | -1.25% | 14.65 | 1.66 |
| 05/08 | 6,920 | 6,930 | 6,820 | 6,840 | -1.16% | 80,700 | 1704億4831万 | -1.51% | 14.59 | 1.65 |
| 05/07 | 6,890 | 6,980 | 6,870 | 6,920 | 0% | 90,000 | 1724億4185万 | -0.19% | 14.76 | 1.67 |
| 05/01 | 7,000 | 7,020 | 6,870 | 6,920 | -1.7% | 115,900 | 1724億4185万 | +0.04% | 14.76 | 1.67 |
| 04/30 | 7,140 | 7,200 | 7,000 | 7,040 | -2.36% | 124,600 | 1754億3217万 | +2.06% | 15.01 | 1.7 |
| 04/28 | 7,050 | 7,220 | 7,030 | 7,210 | +3.3% | 206,800 | 1796億6846万 | +4.81% | 15.37 | 1.74 |
| 04/27 | 6,930 | 7,000 | 6,900 | 6,980 | +0.72% | 116,300 | 1739億3701万 | +1.79% | 14.88 | 1.68 |
| 04/24 | 7,010 | 7,020 | 6,900 | 6,930 | -1.56% | 119,500 | 1726億9105万 | +1.15% | 14.78 | 1.67 |
| 04/23 | 7,030 | 7,060 | 7,010 | 7,040 | 0% | 65,700 | 1754億3217万 | +2.83% | 15.01 | 1.7 |
| 04/22 | 7,050 | 7,100 | 7,010 | 7,040 | +0.28% | 82,100 | 1754億3217万 | +2.98% | 15.01 | 1.7 |
| 04/21 | 7,050 | 7,070 | 7,000 | 7,020 | +0.29% | 59,900 | 1749億3379万 | +2.84% | 14.97 | 1.69 |
| 04/20 | 7,010 | 7,040 | 6,980 | 7,000 | -1.13% | 113,400 | 1744億3540万 | +2.77% | 14.93 | 1.69 |
| 04/17 | 7,190 | 7,230 | 7,030 | 7,080 | -1.12% | 157,300 | 1764億2895万 | +4.22% | 15.1 | 1.71 |
| 04/16 | 7,000 | 7,170 | 7,000 | 7,160 | +2.43% | 212,900 | 1784億2250万 | +5.71% | 15.27 | 1.73 |
| 04/15 | 7,020 | 7,030 | 6,960 | 6,990 | -0.43% | 63,100 | 1741億8621万 | +3.56% | 14.91 | 1.68 |
| 04/14 | 6,910 | 7,040 | 6,910 | 7,020 | +1.3% | 85,500 | 1749億3379万 | +4.31% | 14.97 | 1.69 |
| 04/13 | 7,050 | 7,050 | 6,890 | 6,930 | -1.28% | 110,200 | 1726億9105万 | +3.31% | 14.78 | 1.67 |
| 04/10 | 6,980 | 7,060 | 6,980 | 7,020 | +0.57% | 135,600 | 1749億3379万 | +4.96% | 14.97 | 1.69 |
| 04/09 | 7,060 | 7,060 | 6,930 | 6,980 | -1.27% | 102,200 | 1739億3701万 | +4.62% | 14.88 | 1.68 |
| 04/08 | 7,000 | 7,080 | 6,950 | 7,070 | +1% | 177,400 | 1761億7975万 | +6.19% | 15.08 | 1.7 |
| 04/07 | 7,030 | 7,100 | 6,970 | 7,000 | +0.43% | 154,400 | 1744億3540万 | +5.36% | 14.93 | 1.69 |
| 04/06 | 6,910 | 7,070 | 6,880 | 6,970 | +0.14% | 247,500 | 1736億8782万 | +5.14% | 14.86 | 1.68 |
| 04/03 | 6,750 | 6,980 | 6,750 | 6,960 | +5.94% | 680,800 | 1734億3863万 | +5.1% | 14.84 | 1.68 |
| 04/02 | 6,360 | 6,570 | 6,360 | 6,570 | +3.3% | 139,900 | 1637億2008万 | -0.7% | 14.01 | 1.58 |
| 04/01 | 6,480 | 6,520 | 6,330 | 6,360 | -3.34% | 311,200 | 1584億8702万 | -3.96% | 13.56 | 1.53 |
| 03/31 | 6,630 | 6,690 | 6,560 | 6,580 | +0.61% | 171,500 | 1639億6928万 | -0.89% | 14.03 | 1.59 |
| 03/30 | 6,510 | 6,560 | 6,450 | 6,540 | +0.46% | 98,200 | 1629億7250万 | -1.62% | 13.95 | 1.58 |
| 03/27 | 6,450 | 6,660 | 6,450 | 6,510 | +0.77% | 151,000 | 1622億2492万 | -2.19% | 13.88 | 1.57 |
| 03/26 | 6,510 | 6,520 | 6,430 | 6,460 | -1.52% | 182,500 | 1609億7895万 | -3.06% | 13.78 | 1.56 |
| 03/25 | 6,660 | 6,700 | 6,540 | 6,560 | -1.5% | 152,900 | 1634億7089万 | -1.65% | 13.99 | 1.58 |
| 03/24 | 6,810 | 6,810 | 6,640 | 6,660 | -2.35% | 164,000 | 1659億6282万 | -0.12% | 14.2 | 1.61 |
| 03/23 | 6,870 | 6,870 | 6,760 | 6,820 | +0.29% | 103,900 | 1699億4992万 | +2.4% | 14.54 | 1.64 |
| 03/20 | 6,850 | 6,890 | 6,730 | 6,800 | 0% | 182,000 | 1694億5153万 | +2.35% | 14.5 | 1.64 |
| 03/19 | 6,800 | 6,810 | 6,670 | 6,800 | 0% | 132,100 | 1694億5153万 | +2.64% | 14.5 | 1.64 |
| 03/18 | 6,660 | 6,810 | 6,650 | 6,800 | +2.41% | 156,200 | 1694億5153万 | +2.94% | 14.5 | 1.64 |
| 03/17 | 6,600 | 6,660 | 6,580 | 6,640 | +1.37% | 99,600 | 1654億6444万 | +0.79% | 14.16 | 1.6 |
| 03/16 | 6,580 | 6,590 | 6,510 | 6,550 | -0.46% | 108,700 | 1632億2170万 | -0.47% | 13.97 | 1.58 |
| 03/13 | 6,560 | 6,650 | 6,530 | 6,580 | 0% | 168,400 | 1639億6928万 | +0.11% | 14.03 | 1.59 |
| 03/12 | 6,530 | 6,590 | 6,530 | 6,580 | +1.23% | 72,100 | 1639億6928万 | +0.27% | 14.03 | 1.59 |
| 03/11 | 6,400 | 6,530 | 6,400 | 6,500 | +0.46% | 77,900 | 1619億7573万 | -0.82% | 13.86 | 1.57 |
| 03/10 | 6,500 | 6,530 | 6,450 | 6,470 | +0.78% | 114,100 | 1612億2815万 | -1.15% | 13.8 | 1.56 |
| 03/09 | 6,520 | 6,530 | 6,380 | 6,420 | -3.02% | 206,200 | 1599億8218万 | -1.82% | 13.69 | 1.55 |
| 03/06 | 6,640 | 6,670 | 6,570 | 6,620 | -0.3% | 89,600 | 1649億6605万 | +1.27% | 14.12 | 1.6 |
| 03/05 | 6,650 | 6,730 | 6,630 | 6,640 | -0.9% | 50,600 | 1654億6444万 | +1.73% | 14.16 | 1.6 |
| 03/04 | 6,560 | 6,720 | 6,530 | 6,700 | +0.9% | 115,200 | 1669億5960万 | +2.7% | 14.29 | 1.62 |
