株価チャート
2014/12/25～2015/07/21
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 |
| 07/21 | 1,610 | 1,613 | 1,582 | 1,613 | +0.31% | 2,200 | 59億417万 | -1.35% | 8.14 | 0.82 |
| 07/17 | 1,597 | 1,608 | 1,597 | 1,608 | +1.45% | 2,000 | 58億8587万 | -1.83% | 8.11 | 0.82 |
| 07/16 | 1,580 | 1,587 | 1,580 | 1,585 | +0.32% | 1,300 | 58億168万 | -3.35% | 8 | 0.81 |
| 07/15 | 1,581 | 1,590 | 1,580 | 1,580 | 0% | 1,600 | 57億8338万 | -3.83% | 7.97 | 0.81 |
| 07/14 | 1,590 | 1,596 | 1,572 | 1,580 | -0.63% | 2,500 | 57億8338万 | -4.01% | 7.97 | 0.81 |
| 07/13 | 1,575 | 1,590 | 1,575 | 1,590 | +0.63% | 1,100 | 58億1998万 | -3.64% | 8.02 | 0.81 |
| 07/10 | 1,566 | 1,580 | 1,555 | 1,580 | +1.02% | 900 | 57億8338万 | -4.47% | 7.97 | 0.81 |
| 07/09 | 1,584 | 1,595 | 1,564 | 1,564 | -1.39% | 5,500 | 57億2481万 | -5.61% | 7.89 | 0.8 |
| 07/08 | 1,611 | 1,650 | 1,585 | 1,586 | -1.49% | 3,200 | 58億534万 | -4.52% | 8 | 0.81 |
| 07/07 | 1,631 | 1,640 | 1,610 | 1,610 | -2.07% | 2,000 | 58億9319万 | -3.25% | 8.12 | 0.82 |
| 07/06 | 1,660 | 1,660 | 1,644 | 1,644 | -2.08% | 900 | 60億1764万 | -1.32% | 8.29 | 0.84 |
| 07/03 | 1,680 | 1,680 | 1,679 | 1,679 | -0.06% | 200 | 61億4575万 | +0.72% | 8.47 | 0.86 |
| 07/02 | 1,672 | 1,680 | 1,631 | 1,680 | +0.48% | 1,700 | 61億4941万 | +0.78% | 8.47 | 0.86 |
| 07/01 | 1,666 | 1,672 | 1,661 | 1,672 | +0.12% | 3,100 | 61億2013万 | +0.24% | 8.43 | 0.85 |
| 06/30 | 1,670 | 1,670 | 1,668 | 1,670 | -0.06% | 900 | 61億1281万 | +0.12% | 8.42 | 0.85 |
| 06/29 | 1,660 | 1,677 | 1,660 | 1,671 | +0.6% | 2,800 | 61億1647万 | +0.12% | 8.43 | 0.85 |
| 06/26 | 1,663 | 1,663 | 1,661 | 1,661 | -0.12% | 600 | 60億7987万 | -0.54% | 8.38 | 0.85 |
| 06/25 | 1,660 | 1,668 | 1,660 | 1,663 | +0.36% | 3,600 | 60億8719万 | -0.48% | 8.39 | 0.85 |
| 06/24 | 1,670 | 1,670 | 1,656 | 1,657 | -0.72% | 1,100 | 60億6523万 | -0.96% | 8.36 | 0.84 |
| 06/23 | 1,660 | 1,669 | 1,657 | 1,669 | +0.85% | 1,100 | 61億915万 | -0.36% | 8.42 | 0.85 |
| 06/22 | 1,649 | 1,655 | 1,645 | 1,655 | -0.06% | 600 | 60億5791万 | -1.25% | 8.35 | 0.84 |
| 06/19 | 1,656 | 1,656 | 1,656 | 1,656 | 0% | 100 | 60億6157万 | -1.37% | 8.35 | 0.84 |
| 06/18 | 1,676 | 1,676 | 1,656 | 1,656 | -1.19% | 400 | 60億6157万 | -1.49% | 8.35 | 0.84 |
| 06/17 | 1,677 | 1,677 | 1,676 | 1,676 | +0.06% | 600 | 61億3477万 | -0.59% | 8.45 | 0.85 |
| 06/16 | 1,679 | 1,679 | 1,630 | 1,675 | -0.3% | 2,100 | 61億3111万 | -0.83% | 8.45 | 0.85 |
| 06/15 | 1,685 | 1,685 | 1,680 | 1,680 | +1.51% | 700 | 61億4941万 | -0.71% | 8.47 | 0.86 |
| 06/12 | 1,655 | 1,655 | 1,645 | 1,655 | 0% | 1,200 | 60億5791万 | -2.47% | 8.35 | 0.84 |
| 06/11 | 1,656 | 1,656 | 1,655 | 1,655 | -0.18% | 1,400 | 60億5791万 | -2.7% | 8.35 | 0.84 |
| 06/10 | 1,680 | 1,680 | 1,658 | 1,658 | -1.31% | 400 | 60億6889万 | -2.7% | 8.36 | 0.84 |
| 06/09 | 1,696 | 1,696 | 1,656 | 1,680 | -1.18% | 4,400 | 61億4941万 | -1.64% | 8.47 | 0.86 |
| 06/08 | 1,665 | 1,700 | 1,665 | 1,700 | +2.22% | 3,000 | 62億2262万 | -0.64% | 8.58 | 0.87 |
| 06/05 | 1,658 | 1,663 | 1,651 | 1,663 | +0.3% | 3,400 | 60億8719万 | -2.92% | 8.39 | 0.85 |
| 06/04 | 1,655 | 1,660 | 1,655 | 1,658 | +0.67% | 3,900 | 60億6889万 | -3.49% | 8.36 | 0.84 |
| 06/03 | 1,670 | 1,670 | 1,564 | 1,647 | -1.2% | 24,800 | 60億2862万 | -4.41% | 8.31 | 0.84 |
| 06/02 | 1,670 | 1,670 | 1,667 | 1,667 | -0.18% | 400 | 61億183万 | -3.59% | 8.41 | 0.85 |
| 06/01 | 1,666 | 1,670 | 1,666 | 1,670 | -1.18% | 1,400 | 61億1281万 | -3.64% | 8.42 | 0.85 |
| 05/29 | 1,691 | 1,691 | 1,681 | 1,690 | 0% | 1,100 | 61億8602万 | -2.71% | 8.53 | 0.86 |
| 05/28 | 1,691 | 1,691 | 1,690 | 1,690 | +0.06% | 700 | 61億8602万 | -2.93% | 8.53 | 0.86 |
| 05/27 | 1,690 | 1,691 | 1,665 | 1,689 | 0% | 2,400 | 61億8236万 | -3.32% | 8.52 | 0.86 |
| 05/26 | 1,692 | 1,694 | 1,680 | 1,689 | -0.3% | 2,700 | 61億8236万 | -3.65% | 8.52 | 0.86 |
| 05/25 | 1,694 | 1,700 | 1,694 | 1,694 | 0% | 2,100 | 62億66万 | -3.7% | 8.55 | 0.86 |
| 05/22 | 1,694 | 1,694 | 1,694 | 1,694 | 0% | 200 | 62億66万 | -3.97% | 8.55 | 0.86 |
| 05/21 | 1,701 | 1,702 | 1,694 | 1,694 | -0.7% | 1,800 | 62億66万 | -4.19% | 8.55 | 0.86 |
| 05/20 | 1,714 | 1,714 | 1,706 | 1,706 | -0.47% | 300 | 62億4458万 | -3.78% | 8.61 | 0.87 |
| 05/19 | 1,714 | 1,714 | 1,714 | 1,714 | 0% | 400 | 62億7387万 | -3.55% | 8.65 | 0.87 |
| 05/18 | 1,687 | 1,714 | 1,687 | 1,714 | +0.35% | 2,900 | 62億7387万 | -3.76% | 8.65 | 0.87 |
| 05/15 | 1,733 | 1,743 | 1,681 | 1,708 | -3.67% | 6,100 | 62億5191万 | -4.31% | 8.62 | 0.87 |
| 05/14 | 1,766 | 1,774 | 1,766 | 1,773 | +0.23% | 700 | 64億8983万 | -0.84% | 8.94 | 0.9 |
| 05/13 | 1,751 | 1,773 | 1,751 | 1,769 | +0.91% | 500 | 64億7519万 | -1.12% | 8.92 | 0.9 |
| 05/12 | 1,791 | 1,791 | 1,750 | 1,753 | -2.12% | 900 | 64億1662万 | -1.96% | 8.84 | 0.89 |
| 05/11 | 1,752 | 1,791 | 1,752 | 1,791 | +2.28% | 1,100 | 65億5572万 | +0.17% | 9.03 | 0.91 |
| 05/08 | 1,750 | 1,753 | 1,748 | 1,751 | +0.34% | 700 | 64億930万 | -2.07% | 8.83 | 0.89 |
| 05/07 | 1,736 | 1,745 | 1,730 | 1,745 | -0.29% | 2,500 | 63億8734万 | -2.51% | 8.8 | 0.89 |
| 05/01 | 1,750 | 1,750 | 1,740 | 1,750 | 0% | 1,100 | 64億564万 | -2.34% | 8.83 | 0.89 |
| 04/30 | 1,754 | 1,762 | 1,750 | 1,750 | -0.79% | 2,800 | 64億564万 | -2.45% | 8.83 | 0.89 |
| 04/28 | 1,763 | 1,764 | 1,753 | 1,764 | -0.62% | 1,100 | 64億5689万 | -1.84% | 8.9 | 0.9 |
| 04/27 | 1,794 | 1,794 | 1,775 | 1,775 | -0.78% | 400 | 64億9715万 | -1.39% | 8.95 | 0.9 |
| 04/24 | 1,793 | 1,794 | 1,784 | 1,789 | -0.17% | 3,500 | 65億4840万 | -0.67% | 9.02 | 0.91 |
| 04/23 | 1,793 | 1,793 | 1,771 | 1,792 | +1.64% | 1,100 | 65億5938万 | -0.55% | 9.04 | 0.91 |
| 04/22 | 1,754 | 1,805 | 1,754 | 1,763 | -0.79% | 7,000 | 64億5323万 | -2.16% | 8.89 | 0.9 |
| 04/21 | 1,798 | 1,802 | 1,777 | 1,777 | -1.11% | 5,400 | 65億447万 | -1.44% | 8.96 | 0.91 |
| 04/20 | 1,821 | 1,821 | 1,797 | 1,797 | -2.02% | 2,100 | 65億7768万 | -0.33% | 9.06 | 0.92 |
| 04/17 | 1,830 | 1,839 | 1,821 | 1,834 | +0.22% | 2,800 | 67億1311万 | +1.78% | 9.25 | 0.93 |
| 04/16 | 1,839 | 1,839 | 1,822 | 1,830 | -0.38% | 1,800 | 66億9847万 | +1.84% | 9.23 | 0.93 |
| 04/15 | 1,839 | 1,839 | 1,820 | 1,837 | +0.93% | 2,500 | 67億2409万 | +2.45% | 9.27 | 0.94 |
| 04/14 | 1,819 | 1,820 | 1,787 | 1,820 | +0.28% | 3,400 | 66億6187万 | +1.85% | 9.18 | 0.93 |
| 04/13 | 1,800 | 1,824 | 1,800 | 1,815 | +0.83% | 1,200 | 66億4356万 | +1.79% | 9.16 | 0.92 |
| 04/10 | 1,818 | 1,821 | 1,781 | 1,800 | -0.99% | 4,400 | 65億8866万 | +1.24% | 9.08 | 0.92 |
| 04/09 | 1,820 | 1,820 | 1,807 | 1,818 | -0.11% | 4,800 | 66億5455万 | +2.42% | 9.17 | 0.93 |
| 04/08 | 1,823 | 1,823 | 1,802 | 1,820 | +1.11% | 1,800 | 66億6187万 | +2.77% | 9.18 | 0.93 |
| 04/07 | 1,810 | 1,830 | 1,800 | 1,800 | +0.28% | 3,400 | 65億8866万 | +1.87% | 9.08 | 0.92 |
| 04/06 | 1,779 | 1,795 | 1,777 | 1,795 | +0.96% | 1,900 | 65億7036万 | +1.76% | 9.05 | 0.91 |
| 04/03 | 1,757 | 1,782 | 1,756 | 1,778 | +1.31% | 4,300 | 65億813万 | +0.91% | 8.97 | 0.91 |
| 04/02 | 1,762 | 1,775 | 1,753 | 1,755 | -0.62% | 2,700 | 64億2394万 | -0.23% | 8.85 | 0.89 |
| 04/01 | 1,785 | 1,785 | 1,766 | 1,766 | -1.06% | 600 | 64億6421万 | +0.46% | 8.91 | 0.9 |
| 03/31 | 1,790 | 1,800 | 1,785 | 1,785 | -0.28% | 3,400 | 65億3375万 | +1.65% | 7.68 | 0.99 |
| 03/30 | 1,768 | 1,792 | 1,768 | 1,790 | -0.33% | 1,300 | 65億5206万 | +2.11% | 7.7 | 1 |
| 03/27 | 1,775 | 1,796 | 1,766 | 1,796 | -1.05% | 3,900 | 65億7402万 | +2.69% | 7.72 | 1 |
| 03/26 | 1,818 | 1,822 | 1,815 | 1,815 | -0.17% | 2,300 | 66億4356万 | +4.01% | 7.8 | 1.01 |
| 03/25 | 1,805 | 1,830 | 1,805 | 1,818 | -1.09% | 8,500 | 66億5455万 | +4.54% | 7.82 | 1.01 |
| 03/24 | 1,845 | 1,845 | 1,819 | 1,838 | +1.66% | 10,300 | 67億2775万 | +6.12% | 7.9 | 1.02 |
| 03/23 | 1,800 | 1,808 | 1,800 | 1,808 | +0.44% | 3,400 | 66億1794万 | +4.81% | 7.77 | 1.01 |
| 03/20 | 1,800 | 1,800 | 1,791 | 1,800 | +0.06% | 3,000 | 65億8866万 | +4.71% | 7.74 | 1 |
| 03/19 | 1,798 | 1,831 | 1,798 | 1,799 | +0.56% | 8,000 | 65億8500万 | +4.96% | 7.74 | 1 |
| 03/18 | 1,797 | 1,797 | 1,773 | 1,789 | +1.02% | 2,500 | 65億4840万 | +4.74% | 7.69 | 1 |
| 03/17 | 1,779 | 1,800 | 1,771 | 1,771 | -0.23% | 3,300 | 64億8251万 | +4.05% | 7.62 | 0.99 |
| 03/16 | 1,739 | 1,820 | 1,730 | 1,775 | +3.5% | 17,800 | 64億9715万 | +4.6% | 7.63 | 0.99 |
| 03/13 | 1,722 | 1,739 | 1,715 | 1,715 | +0.23% | 1,300 | 62億7753万 | +1.42% | 7.37 | 0.96 |
| 03/12 | 1,700 | 1,711 | 1,700 | 1,711 | +0.06% | 900 | 62億6289万 | +1.36% | 7.36 | 0.95 |
| 03/11 | 1,709 | 1,710 | 1,694 | 1,710 | +0.18% | 2,300 | 62億5923万 | +1.42% | 7.35 | 0.95 |
| 03/10 | 1,700 | 1,707 | 1,696 | 1,707 | +0.77% | 1,700 | 62億4824万 | +1.43% | 7.34 | 0.95 |
| 03/09 | 1,703 | 1,718 | 1,693 | 1,694 | -1.51% | 2,100 | 62億66万 | +0.77% | 7.28 | 0.94 |
| 03/06 | 1,715 | 1,720 | 1,715 | 1,720 | +0.47% | 900 | 62億9583万 | +2.26% | 7.4 | 0.96 |
| 03/05 | 1,740 | 1,740 | 1,703 | 1,712 | -0.87% | 2,600 | 62億6655万 | +1.84% | 7.36 | 0.95 |
| 03/04 | 1,722 | 1,727 | 1,690 | 1,727 | +0.41% | 6,100 | 63億2145万 | +2.86% | 7.43 | 0.96 |
| 03/03 | 1,739 | 1,739 | 1,694 | 1,720 | -1.09% | 2,600 | 62億9583万 | +2.63% | 7.4 | 0.96 |
| 03/02 | 1,740 | 1,740 | 1,734 | 1,739 | +0.75% | 2,100 | 63億6538万 | +3.76% | 7.48 | 0.97 |
| 02/27 | 1,740 | 1,740 | 1,719 | 1,726 | +0.29% | 1,600 | 63億1779万 | +3.29% | 7.42 | 0.96 |
| 02/26 | 1,717 | 1,721 | 1,717 | 1,721 | +0.41% | 2,400 | 62億9949万 | +3.24% | 7.4 | 0.96 |
| 02/25 | 1,719 | 1,719 | 1,696 | 1,714 | +0.82% | 2,500 | 62億7387万 | +3.07% | 7.37 | 0.95 |
| 02/24 | 1,710 | 1,710 | 1,700 | 1,700 | -0.53% | 4,300 | 62億2262万 | +2.47% | 7.31 | 0.95 |
| 02/23 | 1,685 | 1,745 | 1,685 | 1,709 | +1.85% | 7,200 | 62億5557万 | +3.2% | 7.35 | 0.95 |
| 02/20 | 1,672 | 1,678 | 1,655 | 1,678 | +0.54% | 1,900 | 61億4209万 | +1.64% | 7.22 | 0.93 |
| 02/19 | 1,674 | 1,674 | 1,651 | 1,669 | +0.54% | 1,900 | 61億915万 | +1.21% | 7.18 | 0.93 |
| 02/18 | 1,661 | 1,663 | 1,660 | 1,660 | 0% | 2,900 | 60億7621万 | +0.79% | 7.14 | 0.92 |
| 02/17 | 1,668 | 1,678 | 1,660 | 1,660 | +0.06% | 1,400 | 60億7621万 | +0.85% | 7.14 | 0.92 |
| 02/16 | 1,669 | 1,670 | 1,659 | 1,659 | +0.06% | 2,500 | 60億7255万 | +0.67% | 7.13 | 0.92 |
| 02/13 | 1,651 | 1,666 | 1,651 | 1,658 | +0.79% | 2,100 | 60億6889万 | +0.12% | 7.13 | 0.92 |
| 02/12 | 1,665 | 1,665 | 1,644 | 1,645 | +0.12% | 2,000 | 60億2130万 | -1.2% | 7.07 | 0.92 |
| 02/10 | 1,655 | 1,666 | 1,642 | 1,643 | -0.06% | 1,400 | 60億1398万 | -1.91% | 7.06 | 0.92 |
| 02/09 | 1,647 | 1,648 | 1,641 | 1,644 | +0.24% | 800 | 60億1764万 | -2.49% | 7.07 | 0.92 |
| 02/06 | 1,641 | 1,642 | 1,638 | 1,640 | +0.24% | 1,300 | 60億300万 | -3.24% | 7.05 | 0.91 |
| 02/05 | 1,640 | 1,647 | 1,615 | 1,636 | -1.8% | 4,300 | 59億8836万 | -4.16% | 7.03 | 0.91 |
| 02/04 | 1,650 | 1,666 | 1,650 | 1,666 | +2.15% | 1,700 | 60億9817万 | -3.03% | 7.16 | 0.93 |
| 02/03 | 1,653 | 1,653 | 1,631 | 1,631 | -1.98% | 800 | 59億7006万 | -5.83% | 7.01 | 0.91 |
| 02/02 | 1,674 | 1,676 | 1,662 | 1,664 | -2.86% | 600 | 60億9085万 | - | 7.15 | 0.93 |
| 01/30 | 1,723 | 1,723 | 1,676 | 1,713 | +1% | 3,000 | 62億7021万 | - | 7.37 | 0.95 |
| 01/29 | 1,673 | 1,697 | 1,668 | 1,696 | +1.68% | 3,900 | 62億798万 | - | 7.29 | 0.94 |
| 01/28 | 1,645 | 1,670 | 1,642 | 1,668 | +1.09% | 2,900 | 61億549万 | - | 7.17 | 0.93 |
| 01/27 | 1,750 | 1,792 | 1,621 | 1,650 | -3.57% | 18,600 | 60億3960万 | - | 7.09 | 0.92 |
| 01/26 | 1,656 | 1,716 | 1,656 | 1,711 | +5.62% | 7,900 | 62億6289万 | - | 7.36 | 0.95 |
| 01/23 | 1,628 | 1,632 | 1,614 | 1,620 | -0.18% | 6,100 | 59億2979万 | - | 6.97 | 0.9 |
| 01/22 | 1,628 | 1,640 | 1,623 | 1,623 | -0.31% | 6,900 | 59億4077万 | - | 6.98 | 0.9 |
| 01/21 | 1,622 | 1,637 | 1,614 | 1,628 | +0.74% | 4,800 | 59億5908万 | - | 7 | 0.91 |
| 01/20 | 1,610 | 1,630 | 1,610 | 1,616 | +0.69% | 2,200 | 59億1515万 | - | 6.95 | 0.9 |
| 01/19 | 1,603 | 1,617 | 1,600 | 1,605 | +0.63% | 3,900 | 58億7489万 | - | 6.9 | 0.89 |
| 01/16 | 1,601 | 1,605 | 1,590 | 1,595 | -1.36% | 4,900 | 58億3828万 | - | 6.86 | 0.89 |
| 01/15 | 1,600 | 1,635 | 1,593 | 1,617 | -0.55% | 5,800 | 59億1881万 | - | 6.95 | 0.9 |
| 01/14 | 1,606 | 1,643 | 1,606 | 1,626 | -0.55% | 3,800 | 59億5175万 | - | 6.99 | 0.91 |
| 01/13 | 1,713 | 1,720 | 1,588 | 1,635 | -4.55% | 17,200 | 59億8470万 | - | 7.03 | 0.91 |
| 01/09 | 1,850 | 1,868 | 1,700 | 1,713 | -7.46% | 12,100 | 62億7021万 | - | 7.37 | 0.95 |
| 01/08 | 1,891 | 1,891 | 1,845 | 1,851 | -2.37% | 8,600 | 67億7534万 | - | 7.96 | 1.03 |
| 01/07 | 1,917 | 1,917 | 1,847 | 1,896 | 0% | 8,600 | 69億4005万 | - | 8.15 | 1.06 |
| 01/06 | 1,907 | 1,915 | 1,889 | 1,896 | -0.37% | 8,700 | 69億4005万 | - | 8.15 | 1.06 |
| 01/05 | 1,905 | 1,912 | 1,888 | 1,903 | +0.9% | 6,200 | 69億6568万 | - | 8.18 | 1.06 |
| 2014 |
| 12/30 | 1,925 | 1,926 | 1,884 | 1,886 | -2.03% | 19,700 | 69億345万 | - | 8.11 | 1.05 |
| 12/29 | 1,930 | 1,937 | 1,920 | 1,925 | 0% | 16,000 | 70億4621万 | - | 8.28 | 1.07 |
| 12/26 | 2,020 | 2,030 | 1,923 | 1,925 | -4.61% | 42,500 | 70億4621万 | - | 8.28 | 1.07 |
| 12/25 | 2,005 | 2,060 | 2,003 | 2,018 | 0% | 369,700 | 73億8662万 | - | 8.68 | 1.12 |
