株価チャート
2015/01/16~2015/06/16
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 |
06/16 | 372 | 372 | 369 | 369 | -0.54% | 30,000 | 62億4274万 | 0% | 17.24 | 0.59 |
06/15 | 370 | 371 | 370 | 371 | +0.27% | 33,000 | 62億7657万 | +0.54% | 17.33 | 0.59 |
06/12 | 369 | 370 | 369 | 370 | +0.27% | 13,000 | 62億5966万 | +0.27% | 17.29 | 0.59 |
06/11 | 370 | 370 | 369 | 369 | -0.27% | 24,000 | 62億4274万 | 0% | 17.24 | 0.59 |
06/10 | 369 | 370 | 369 | 370 | 0% | 66,000 | 62億5966万 | +0.27% | 17.29 | 0.59 |
06/09 | 369 | 371 | 369 | 370 | +0.27% | 94,000 | 62億5966万 | +0.54% | 17.29 | 0.59 |
06/08 | 370 | 370 | 369 | 369 | 0% | 161,000 | 62億4274万 | +1.37% | 17.24 | 0.59 |
06/05 | 369 | 369 | 369 | 369 | 0% | 18,000 | 62億4274万 | +2.79% | 17.24 | 0.59 |
06/04 | 369 | 369 | 369 | 369 | 0% | 39,000 | 62億4274万 | +3.94% | 17.24 | 0.59 |
06/03 | 370 | 370 | 369 | 369 | 0% | 31,000 | 62億4274万 | +5.13% | 17.24 | 0.59 |
06/02 | 369 | 369 | 369 | 369 | 0% | 21,000 | 62億4274万 | +6.65% | 17.24 | 0.59 |
06/01 | 369 | 369 | 369 | 369 | 0% | 152,000 | 62億4274万 | +7.89% | 17.24 | 0.59 |
05/29 | 369 | 369 | 369 | 369 | 0% | 85,000 | 62億4274万 | +9.5% | 17.24 | 0.59 |
05/28 | 369 | 369 | 369 | 369 | 0% | 98,000 | 62億4274万 | +10.81% | 17.24 | 0.59 |
05/27 | 369 | 369 | 369 | 369 | 0% | 172,000 | 62億4274万 | +12.16% | 17.24 | 0.59 |
05/26 | 369 | 370 | 369 | 369 | -0.27% | 42,000 | 62億4274万 | +13.89% | 17.24 | 0.59 |
05/25 | 369 | 370 | 369 | 370 | +0.27% | 71,000 | 62億5966万 | +15.63% | 17.29 | 0.59 |
05/22 | 369 | 369 | 369 | 369 | 0% | 34,000 | 62億4274万 | +16.77% | 17.24 | 0.59 |
05/21 | 369 | 369 | 369 | 369 | 0% | 61,000 | 62億4274万 | +18.65% | 17.24 | 0.59 |
05/20 | 369 | 369 | 369 | 369 | -0.27% | 32,000 | 62億4274万 | +20.2% | 17.24 | 0.59 |
05/19 | 369 | 370 | 369 | 370 | 0% | 201,000 | 62億5966万 | +22.11% | 17.29 | 0.59 |
05/18 | 369 | 370 | 369 | 370 | +0.27% | 232,000 | 62億5966万 | +24.16% | 17.29 | 0.59 |
05/15 | 369 | 370 | 368 | 369 | +0.27% | 770,000 | 62億4274万 | +25.51% | 17.24 | 0.59 |
05/14 | 369 | 369 | 368 | 368 | 0% | 133,000 | 62億2582万 | +27.34% | 17.19 | 0.59 |
05/13 | 368 | 369 | 368 | 368 | 0% | 178,000 | 62億2582万 | +29.12% | 17.19 | 0.59 |
05/12 | 368 | 369 | 368 | 368 | 0% | 476,000 | 62億2582万 | +31.43% | 17.19 | 0.59 |
05/11 | 368 | 368 | 368 | 368 | 0% | 277,000 | 62億2582万 | +33.33% | 17.19 | 0.59 |
05/08 | 368 | 369 | 368 | 368 | 0% | 494,000 | 62億2582万 | +35.29% | 17.19 | 0.59 |
05/07 | 368 | 369 | 368 | 368 | +7.6% | 1,696,000 | 62億2582万 | +37.83% | 17.19 | 0.59 |
05/01 | 342 | 342 | 342 | 342 | +30.53% | 84,000 | 57億8595万 | +30.04% | 15.98 | 0.54 |
04/30 | 262 | 262 | 262 | 262 | +0.38% | 2,000 | 44億3251万 | +1.16% | 12.24 | 0.42 |
04/28 | 262 | 262 | 261 | 261 | -0.38% | 10,000 | 44億1559万 | +0.77% | 12.19 | 0.42 |
04/27 | 262 | 262 | 262 | 262 | +0.77% | 31,000 | 44億3251万 | +1.16% | 12.24 | 0.42 |
04/24 | 260 | 260 | 260 | 260 | 0% | 8,000 | 43億9868万 | +0.39% | 12.15 | 0.41 |
04/23 | 260 | 260 | 256 | 260 | +1.96% | 42,000 | 43億9868万 | +0.39% | 12.15 | 0.41 |
04/22 | 261 | 262 | 255 | 255 | -2.67% | 22,000 | 43億1409万 | -1.54% | 11.91 | 0.41 |
04/21 | 258 | 262 | 258 | 262 | +0.38% | 4,000 | 44億3251万 | +1.16% | 12.24 | 0.42 |
04/20 | 261 | 261 | 260 | 261 | +0.38% | 3,000 | 44億1559万 | +0.77% | 12.19 | 0.42 |
04/17 | 261 | 261 | 260 | 260 | +0.39% | 3,000 | 43億9868万 | +0.39% | 12.15 | 0.41 |
04/16 | 261 | 261 | 259 | 259 | +0.39% | 5,000 | 43億8176万 | 0% | 12.1 | 0.41 |
04/15 | 255 | 259 | 255 | 258 | -1.9% | 32,000 | 43億6484万 | -0.39% | 12.05 | 0.41 |
04/14 | 263 | 263 | 263 | 263 | +0.77% | 1,000 | 44億4943万 | +1.54% | 12.29 | 0.42 |
04/13 | 261 | 261 | 260 | 261 | 0% | 11,000 | 44億1559万 | +1.16% | 12.19 | 0.42 |
04/10 | 261 | 263 | 260 | 261 | +0.38% | 13,000 | 44億1559万 | +1.16% | 12.19 | 0.42 |
04/09 | 258 | 260 | 258 | 260 | +0.39% | 14,000 | 43億9868万 | +0.78% | 12.15 | 0.41 |
04/08 | 256 | 259 | 256 | 259 | +1.17% | 13,000 | 43億8176万 | +0.39% | 12.1 | 0.41 |
04/07 | 256 | 259 | 256 | 256 | 0% | 6,000 | 43億3100万 | -0.78% | 11.96 | 0.41 |
04/06 | 256 | 256 | 256 | 256 | -1.16% | 2,000 | 43億3100万 | -0.78% | 11.96 | 0.41 |
04/03 | 257 | 259 | 255 | 259 | 0% | 19,000 | 43億8176万 | +0.39% | 12.1 | 0.41 |
04/02 | 255 | 260 | 255 | 259 | +1.57% | 12,000 | 43億8176万 | +0.39% | 12.1 | 0.41 |
04/01 | 257 | 257 | 255 | 255 | -2.3% | 14,000 | 43億1409万 | -0.78% | 11.91 | 0.41 |
03/31 | 260 | 261 | 259 | 261 | +0.77% | 10,000 | 44億1559万 | +1.56% | 12.19 | 0.42 |
03/30 | 259 | 259 | 259 | 259 | 0% | 3,000 | 43億8176万 | +0.78% | 12.1 | 0.41 |
03/27 | 258 | 259 | 258 | 259 | +0.78% | 8,000 | 43億8176万 | +0.78% | 12.1 | 0.41 |
03/26 | 258 | 258 | 256 | 257 | -0.77% | 16,000 | 43億4792万 | 0% | 12.01 | 0.41 |
03/25 | 256 | 260 | 256 | 259 | 0% | 21,000 | 43億8176万 | +1.17% | 12.1 | 0.41 |
03/24 | 261 | 261 | 257 | 259 | -1.15% | 31,000 | 43億8176万 | +1.17% | 12.1 | 0.41 |
03/23 | 263 | 263 | 262 | 262 | +0.38% | 8,000 | 44億3251万 | +2.34% | 12.24 | 0.42 |
03/20 | 261 | 263 | 258 | 261 | 0% | 18,000 | 44億1559万 | +1.95% | 12.19 | 0.42 |
03/19 | 259 | 261 | 259 | 261 | +0.77% | 69,000 | 44億1559万 | +2.35% | 12.19 | 0.42 |
03/18 | 257 | 259 | 254 | 259 | 0% | 54,000 | 43億8176万 | +1.57% | 12.1 | 0.41 |
03/17 | 259 | 259 | 255 | 259 | 0% | 10,000 | 43億8176万 | +1.57% | 12.1 | 0.41 |
03/16 | 257 | 259 | 257 | 259 | +1.17% | 20,000 | 43億8176万 | +1.97% | 12.1 | 0.41 |
03/13 | 256 | 256 | 255 | 256 | +0.39% | 5,000 | 43億3100万 | +0.79% | 11.96 | 0.41 |
03/12 | 255 | 255 | 253 | 255 | 0% | 20,000 | 43億1409万 | +0.39% | 11.91 | 0.41 |
03/11 | 254 | 255 | 253 | 255 | 0% | 21,000 | 43億1409万 | +0.39% | 11.91 | 0.41 |
03/10 | 254 | 256 | 254 | 255 | +0.39% | 16,000 | 43億1409万 | +0.39% | 11.91 | 0.41 |
03/06 | 255 | 256 | 254 | 254 | -0.78% | 15,000 | 42億9717万 | +0.4% | 11.87 | 0.4 |
03/04 | 256 | 257 | 256 | 256 | -0.39% | 11,000 | 43億3100万 | +1.19% | 11.96 | 0.41 |
03/03 | 257 | 257 | 256 | 257 | +0.39% | 6,000 | 43億4792万 | +1.58% | 12.01 | 0.41 |
03/02 | 256 | 256 | 256 | 256 | +0.39% | 1,000 | 43億3100万 | +1.19% | 11.96 | 0.41 |
02/27 | 256 | 256 | 255 | 255 | -0.39% | 6,000 | 43億1409万 | +0.79% | 11.91 | 0.41 |
02/26 | 256 | 256 | 256 | 256 | +0.39% | 3,000 | 43億3100万 | +1.19% | 11.96 | 0.41 |
02/25 | 256 | 257 | 254 | 255 | -0.78% | 41,000 | 43億1409万 | +1.19% | 11.91 | 0.41 |
02/24 | 255 | 257 | 255 | 257 | +0.78% | 16,000 | 43億4792万 | +1.98% | 12.01 | 0.41 |
02/23 | 254 | 255 | 254 | 255 | +0.39% | 14,000 | 43億1409万 | +1.19% | 11.91 | 0.41 |
02/20 | 252 | 254 | 252 | 254 | +0.79% | 6,000 | 42億9717万 | +0.79% | 11.87 | 0.4 |
02/19 | 254 | 254 | 252 | 252 | +0.4% | 2,000 | 42億6333万 | 0% | 11.77 | 0.4 |
02/18 | 253 | 254 | 251 | 251 | -0.79% | 9,000 | 42億4641万 | -0.4% | 11.73 | 0.4 |
02/17 | 254 | 254 | 253 | 253 | 0% | 3,000 | 42億8025万 | +0.4% | 11.82 | 0.4 |
02/16 | 254 | 254 | 253 | 253 | -1.17% | 6,000 | 42億8025万 | +0.4% | 11.82 | 0.4 |
02/13 | 256 | 256 | 256 | 256 | 0% | 1,000 | 43億3100万 | +1.59% | 11.96 | 0.41 |
02/12 | 252 | 256 | 252 | 256 | +1.99% | 14,000 | 43億3100万 | +1.59% | 11.96 | 0.41 |
02/10 | 253 | 253 | 251 | 251 | 0% | 2,000 | 42億4641万 | -0.4% | 11.73 | 0.4 |
02/09 | 252 | 252 | 251 | 251 | +0.4% | 3,000 | 42億4641万 | -0.4% | 11.73 | 0.4 |
02/06 | 253 | 253 | 248 | 250 | -0.4% | 44,000 | 42億2950万 | -0.79% | 11.68 | 0.4 |
02/05 | 251 | 253 | 251 | 251 | -0.79% | 5,000 | 42億4641万 | -0.4% | 11.73 | 0.4 |
02/03 | 253 | 253 | 253 | 253 | +1.2% | 1,000 | 42億8025万 | 0% | 11.82 | 0.4 |
02/02 | 251 | 252 | 250 | 250 | -0.4% | 6,000 | 42億2950万 | -1.19% | 11.68 | 0.4 |
01/30 | 251 | 251 | 250 | 251 | -0.79% | 4,000 | 42億4641万 | -0.79% | 11.73 | 0.4 |
01/29 | 253 | 253 | 253 | 253 | +0.8% | 1,000 | 42億8025万 | 0% | 11.82 | 0.4 |
01/28 | 249 | 251 | 249 | 251 | -0.79% | 14,000 | 42億4641万 | -0.79% | 11.73 | 0.4 |
01/27 | 253 | 253 | 253 | 253 | 0% | 4,000 | 42億8025万 | 0% | 11.82 | 0.4 |
01/26 | 250 | 253 | 250 | 253 | +1.2% | 6,000 | 42億8025万 | 0% | 11.82 | 0.4 |
01/23 | 250 | 250 | 250 | 250 | 0% | 2,000 | 42億2950万 | -1.19% | 11.68 | 0.4 |
01/22 | 250 | 250 | 250 | 250 | 0% | 4,000 | 42億2950万 | -1.19% | 11.68 | 0.4 |
01/21 | 250 | 250 | 250 | 250 | 0% | 2,000 | 42億2950万 | -1.57% | 11.68 | 0.4 |
01/20 | 252 | 252 | 250 | 250 | -1.19% | 7,000 | 42億2950万 | -1.57% | 11.68 | 0.4 |
01/19 | 253 | 253 | 253 | 253 | +3.27% | 2,000 | 42億8025万 | -0.39% | 11.82 | 0.4 |
01/16 | 248 | 252 | 245 | 245 | -3.16% | 8,000 | 41億4491万 | -3.54% | 11.45 | 0.39 |