株価チャート
2015/02/27～2015/07/23
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 |
| 07/23 | 809 | 809 | 783 | 800 | +0.38% | 6,000 | 13億8560万 | +0.13% | 3.74 | 0.74 |
| 07/22 | 803 | 815 | 789 | 797 | -2.57% | 6,800 | 13億8040万 | -0.38% | 3.73 | 0.73 |
| 07/21 | 820 | 820 | 800 | 818 | -0.85% | 23,900 | 14億1677万 | +2% | 3.82 | 0.75 |
| 07/17 | 818 | 849 | 815 | 825 | +2.74% | 17,200 | 14億2890万 | +2.1% | 3.86 | 0.76 |
| 07/16 | 810 | 814 | 803 | 803 | +0.37% | 900 | 13億9079万 | -0.5% | 3.75 | 0.74 |
| 07/15 | 820 | 820 | 798 | 800 | -2.44% | 4,600 | 13億8560万 | -0.25% | 3.74 | 0.74 |
| 07/14 | 800 | 830 | 789 | 820 | +3.8% | 11,200 | 14億2024万 | +2.63% | 3.83 | 0.76 |
| 07/13 | 772 | 790 | 769 | 790 | +2.33% | 4,900 | 13億6828万 | -0.5% | 3.69 | 0.73 |
| 07/10 | 780 | 797 | 772 | 772 | -1.03% | 4,200 | 13億3710万 | -2.28% | 3.61 | 0.71 |
| 07/09 | 771 | 785 | 736 | 780 | -1.14% | 28,500 | 13億5096万 | -0.51% | 3.65 | 0.72 |
| 07/08 | 820 | 820 | 775 | 789 | -2.59% | 17,600 | 13億6654万 | +1.28% | 3.69 | 0.73 |
| 07/07 | 797 | 833 | 788 | 810 | +4.92% | 19,800 | 14億292万 | +4.65% | 3.79 | 0.75 |
| 07/06 | 776 | 784 | 771 | 772 | -2.4% | 8,600 | 13億3710万 | +0.52% | 3.61 | 0.71 |
| 07/03 | 805 | 813 | 791 | 791 | -3.54% | 12,500 | 13億7001万 | +3.67% | 3.7 | 0.73 |
| 07/02 | 809 | 820 | 801 | 820 | +3.93% | 16,500 | 14億2024万 | +8.47% | 3.83 | 0.76 |
| 07/01 | 754 | 789 | 752 | 789 | +4.92% | 9,100 | 13億6654万 | +5.48% | 3.69 | 0.73 |
| 06/30 | 756 | 757 | 752 | 752 | -1.96% | 5,700 | 13億246万 | +1.48% | 3.52 | 0.69 |
| 06/29 | 770 | 785 | 751 | 767 | -3.52% | 21,900 | 13億2844万 | +4.21% | 3.59 | 0.71 |
| 06/26 | 798 | 799 | 795 | 795 | -0.5% | 4,900 | 13億7694万 | +8.9% | 3.72 | 0.73 |
| 06/25 | 818 | 818 | 795 | 799 | -2.8% | 32,800 | 13億8386万 | +10.51% | 3.74 | 0.74 |
| 06/24 | 827 | 835 | 822 | 822 | -1.67% | 7,000 | 14億2370万 | +14.8% | 3.84 | 0.76 |
| 06/23 | 813 | 850 | 813 | 836 | +2.96% | 21,800 | 14億4795万 | +18.25% | 3.91 | 0.77 |
| 06/22 | 836 | 851 | 810 | 812 | -2.64% | 21,100 | 14億638万 | +16.17% | 3.8 | 0.75 |
| 06/19 | 807 | 878 | 807 | 834 | +5.3% | 69,700 | 14億4448万 | +20.52% | 3.9 | 0.77 |
| 06/18 | 807 | 807 | 785 | 792 | -1.74% | 23,600 | 13億7174万 | +15.96% | 3.7 | 0.73 |
| 06/17 | 839 | 841 | 763 | 806 | -6.71% | 114,700 | 13億9599万 | +19.23% | 3.77 | 0.74 |
| 06/16 | 919 | 922 | 832 | 864 | -8.96% | 147,500 | 14億9644万 | +29.15% | 4.04 | 0.8 |
| 06/15 | 899 | 949 | 855 | 949 | +18.77% | 577,200 | 16億4366万 | +44.01% | 4.44 | 0.87 |
| 06/12 | 799 | 799 | 799 | 799 | +14.31% | 10,200 | 13億8386万 | +23.49% | 3.74 | 0.74 |
| 06/11 | 730 | 730 | 690 | 699 | -2.92% | 33,400 | 12億1066万 | +9.22% | 3.27 | 0.64 |
| 06/10 | 703 | 728 | 685 | 720 | +2.42% | 35,800 | 12億4704万 | +13.03% | 3.37 | 0.66 |
| 06/09 | 678 | 703 | 669 | 703 | +4.77% | 22,900 | 12億1759万 | +11.06% | 3.29 | 0.65 |
| 06/08 | 640 | 672 | 638 | 671 | +4.84% | 21,900 | 11億6217万 | +6.51% | 3.14 | 0.62 |
| 06/05 | 637 | 649 | 626 | 640 | 0% | 9,700 | 11億848万 | +1.75% | 2.99 | 0.59 |
| 06/04 | 657 | 664 | 640 | 640 | -3.47% | 3,600 | 11億848万 | +1.59% | 2.99 | 0.59 |
| 06/03 | 651 | 667 | 651 | 663 | 0% | 4,800 | 11億4831万 | +5.07% | 3.1 | 0.61 |
| 06/02 | 629 | 666 | 629 | 663 | +3.76% | 12,200 | 11億4831万 | +4.91% | 3.1 | 0.61 |
| 06/01 | 619 | 640 | 619 | 639 | +2.4% | 7,400 | 11億674万 | +0.95% | 2.99 | 0.59 |
| 05/29 | 624 | 625 | 615 | 624 | -0.16% | 3,400 | 10億8076万 | -1.58% | 2.92 | 0.57 |
| 05/28 | 615 | 626 | 615 | 625 | +1.79% | 3,600 | 10億8250万 | -1.57% | 2.92 | 0.58 |
| 05/27 | 613 | 623 | 613 | 614 | -0.32% | 2,200 | 10億6344万 | -3.46% | 2.87 | 0.57 |
| 05/26 | 614 | 620 | 606 | 616 | -1.28% | 8,600 | 10億6691万 | -3.3% | 2.88 | 0.57 |
| 05/25 | 625 | 628 | 624 | 624 | +0.16% | 2,000 | 10億8076万 | -2.19% | 2.92 | 0.57 |
| 05/22 | 610 | 623 | 602 | 623 | +1.8% | 9,800 | 10億7903万 | -2.5% | 2.91 | 0.57 |
| 05/21 | 613 | 621 | 608 | 612 | -0.49% | 5,700 | 10億5998万 | -4.23% | 2.86 | 0.56 |
| 05/20 | 627 | 627 | 614 | 615 | -2.07% | 7,400 | 10億6518万 | -3.91% | 2.88 | 0.57 |
| 05/19 | 633 | 640 | 628 | 628 | -0.16% | 4,300 | 10億8769万 | -2.03% | 2.94 | 0.58 |
| 05/18 | 625 | 632 | 615 | 629 | +0.64% | 8,900 | 10億8942万 | -2.02% | 2.94 | 0.58 |
| 05/15 | 615 | 626 | 615 | 625 | +0.97% | 4,200 | 10億8250万 | -2.65% | 2.92 | 0.58 |
| 05/14 | 620 | 622 | 618 | 619 | -0.16% | 2,800 | 10億7210万 | -3.58% | 2.89 | 0.57 |
| 05/13 | 620 | 621 | 616 | 620 | -0.8% | 2,300 | 10億7384万 | -3.43% | 2.9 | 0.57 |
| 05/12 | 629 | 632 | 622 | 625 | -0.95% | 2,200 | 10億8250万 | -2.8% | 2.92 | 0.58 |
| 05/11 | 631 | 635 | 631 | 631 | 0% | 800 | 10億9289万 | -1.87% | 2.95 | 0.58 |
| 05/08 | 620 | 632 | 620 | 631 | +1.94% | 2,800 | 10億9289万 | -2.02% | 2.95 | 0.58 |
| 05/07 | 620 | 620 | 613 | 619 | -0.96% | 2,300 | 10億7210万 | -3.88% | 2.89 | 0.57 |
| 05/01 | 628 | 628 | 619 | 625 | -2.19% | 9,400 | 10億8250万 | -3.1% | 2.92 | 0.58 |
| 04/30 | 642 | 649 | 637 | 639 | -0.78% | 5,200 | 11億674万 | -1.08% | 2.99 | 0.59 |
| 04/28 | 656 | 656 | 644 | 644 | -1.23% | 3,100 | 11億1540万 | -0.31% | 3.01 | 0.59 |
| 04/27 | 654 | 664 | 651 | 652 | -2.83% | 5,000 | 11億2926万 | +0.93% | 3.05 | 0.6 |
| 04/24 | 682 | 682 | 671 | 671 | -1.76% | 2,900 | 11億6217万 | +3.87% | 3.14 | 0.62 |
| 04/23 | 693 | 693 | 674 | 683 | 0% | 4,700 | 11億8295万 | +5.73% | 3.19 | 0.63 |
| 04/22 | 671 | 690 | 666 | 683 | +2.86% | 8,000 | 11億8295万 | +5.73% | 3.19 | 0.63 |
| 04/21 | 656 | 667 | 656 | 664 | +0.61% | 2,000 | 11億5004万 | +2.63% | 3.1 | 0.61 |
| 04/20 | 662 | 664 | 654 | 660 | +1.23% | 8,100 | 11億4312万 | +1.85% | 3.09 | 0.61 |
| 04/17 | 641 | 652 | 637 | 652 | +1.72% | 2,500 | 11億2926万 | +0.31% | 3.05 | 0.6 |
| 04/16 | 641 | 643 | 635 | 641 | -0.31% | 1,800 | 11億1021万 | -1.69% | 3 | 0.59 |
| 04/15 | 637 | 643 | 635 | 643 | +1.42% | 1,800 | 11億1367万 | -1.83% | 3.01 | 0.59 |
| 04/14 | 630 | 637 | 626 | 634 | +0.63% | 4,500 | 10億9808万 | -3.5% | 2.96 | 0.58 |
| 04/13 | 642 | 642 | 629 | 630 | -1.87% | 5,300 | 10億9116万 | -4.55% | 2.95 | 0.58 |
| 04/10 | 640 | 642 | 635 | 642 | -0.77% | 1,200 | 11億1194万 | -3.17% | 3 | 0.59 |
| 04/09 | 644 | 650 | 635 | 647 | +1.89% | 2,500 | 11億2060万 | -2.71% | 3.03 | 0.6 |
| 04/08 | 632 | 645 | 631 | 635 | +1.76% | 3,100 | 10億9982万 | -4.65% | 2.97 | 0.58 |
| 04/07 | 623 | 629 | 623 | 624 | -0.79% | 1,100 | 10億8076万 | -6.73% | 2.92 | 0.57 |
| 04/06 | 631 | 631 | 621 | 629 | -0.47% | 4,400 | 10億8942万 | -6.26% | 2.94 | 0.58 |
| 04/03 | 636 | 636 | 632 | 632 | -0.63% | 2,000 | 10億9462万 | -6.09% | 2.95 | 0.58 |
| 04/02 | 637 | 644 | 636 | 636 | -0.16% | 1,900 | 11億155万 | -5.92% | 2.97 | 0.59 |
| 04/01 | 650 | 650 | 636 | 637 | -1.7% | 5,200 | 11億328万 | -6.19% | 2.98 | 0.59 |
| 03/31 | 643 | 652 | 643 | 648 | +0.93% | 2,300 | 11億2233万 | -4.99% | 3.03 | 0.6 |
| 03/30 | 642 | 652 | 642 | 642 | +0.16% | 3,000 | 11億1194万 | -6% | 3 | 0.59 |
| 03/27 | 641 | 652 | 641 | 641 | 0% | 10,100 | 11億1021万 | -6.56% | 3 | 0.59 |
| 03/26 | 642 | 647 | 641 | 641 | -0.16% | 2,000 | 11億1021万 | -7.1% | 3 | 0.59 |
| 03/25 | 642 | 647 | 642 | 642 | -0.62% | 7,300 | 11億1194万 | -7.23% | 3 | 0.59 |
| 03/24 | 651 | 660 | 635 | 646 | -1.07% | 7,500 | 11億1887万 | -6.38% | 3.02 | 0.59 |
| 03/23 | 667 | 667 | 650 | 653 | -3.26% | 12,600 | 11億3099万 | -5.09% | 3.05 | 0.6 |
| 03/20 | 680 | 682 | 670 | 675 | -0.74% | 4,200 | 11億6910万 | -1.6% | 3.16 | 0.62 |
| 03/19 | 696 | 696 | 669 | 680 | -2.3% | 8,300 | 11億7776万 | -0.44% | 3.18 | 0.63 |
| 03/18 | 696 | 700 | 696 | 696 | -0.14% | 3,900 | 12億547万 | +2.35% | 3.25 | 0.64 |
| 03/17 | 700 | 701 | 696 | 697 | -1.41% | 8,900 | 12億720万 | +3.11% | 3.26 | 0.64 |
| 03/16 | 707 | 714 | 700 | 707 | +0.86% | 13,900 | 12億2452万 | +4.9% | 3.31 | 0.65 |
| 03/13 | 742 | 775 | 700 | 701 | -3.18% | 68,200 | 12億1413万 | +4.78% | 3.28 | 0.65 |
| 03/12 | 706 | 724 | 703 | 724 | +3.72% | 17,800 | 12億5396万 | +8.87% | 3.39 | 0.67 |
| 03/11 | 695 | 710 | 681 | 698 | -0.43% | 12,800 | 12億893万 | +5.76% | 3.26 | 0.64 |
| 03/10 | 698 | 709 | 694 | 701 | +0.86% | 10,400 | 12億1413万 | +6.53% | 3.28 | 0.65 |
| 03/09 | 701 | 701 | 685 | 695 | +0.58% | 7,300 | 12億374万 | +5.95% | 3.25 | 0.64 |
| 03/06 | 696 | 696 | 683 | 691 | +0.14% | 2,600 | 11億9681万 | +5.5% | 3.23 | 0.64 |
| 03/05 | 683 | 693 | 683 | 690 | +0.15% | 500 | 11億9508万 | +5.34% | 3.23 | 0.64 |
| 03/04 | 686 | 703 | 680 | 689 | +0.44% | 6,400 | 11億9334万 | +5.19% | 3.22 | 0.63 |
| 03/03 | 692 | 732 | 684 | 686 | +0.29% | 18,100 | 11億8815万 | +4.73% | 3.21 | 0.63 |
| 03/02 | 695 | 695 | 680 | 684 | -2.01% | 9,900 | 11億8468万 | +4.27% | 3.2 | 0.63 |
| 02/27 | 700 | 715 | 696 | 698 | -1.27% | 5,800 | 12億893万 | +6.24% | 3.26 | 0.64 |
