株価チャート
2015/03/05~2015/07/31
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 |
07/31 | 800 | 800 | 791 | 792 | -1.12% | 16,000 | 24億2360万 | -11.11% | 57.99 | 1.13 |
07/30 | 792 | 810 | 792 | 801 | +2.3% | 20,000 | 24億5114万 | -10.7% | 58.64 | 1.14 |
07/29 | 806 | 817 | 783 | 783 | -13.58% | 63,000 | 23億9606万 | -13.29% | 57.33 | 1.11 |
07/28 | 892 | 906 | 885 | 906 | +0.33% | 46,000 | 27億7245万 | -0.44% | 66.33 | 1.29 |
07/27 | 903 | 908 | 901 | 903 | -0.55% | 27,000 | 27億6327万 | -0.99% | 66.11 | 1.28 |
07/24 | 920 | 924 | 908 | 908 | -1.41% | 15,000 | 27億7857万 | -0.66% | 66.48 | 1.29 |
07/23 | 920 | 921 | 920 | 921 | +0.66% | 5,000 | 28億1836万 | +0.55% | 67.43 | 1.31 |
07/22 | 933 | 935 | 915 | 915 | -1.93% | 34,000 | 28億 | -0.33% | 66.99 | 1.3 |
07/21 | 921 | 948 | 921 | 933 | +1.3% | 16,000 | 28億5508万 | +1.41% | 68.31 | 1.33 |
07/17 | 918 | 922 | 917 | 921 | +1.1% | 9,000 | 28億1836万 | 0% | 67.43 | 1.31 |
07/16 | 900 | 918 | 900 | 911 | +1.11% | 16,000 | 27億8776万 | -1.19% | 66.7 | 1.29 |
07/15 | 896 | 909 | 895 | 901 | +1.81% | 14,000 | 27億5715万 | -2.49% | 65.97 | 1.28 |
07/14 | 896 | 897 | 885 | 885 | -0.11% | 14,000 | 27億819万 | -4.43% | 64.79 | 1.26 |
07/13 | 897 | 897 | 874 | 886 | +1.03% | 18,000 | 27億1125万 | -4.42% | 64.87 | 1.26 |
07/10 | 855 | 877 | 855 | 877 | +0.92% | 9,000 | 26億8371万 | -5.6% | 64.21 | 1.25 |
07/09 | 850 | 869 | 845 | 869 | 0% | 21,000 | 26億5923万 | -6.66% | 63.62 | 1.23 |
07/08 | 885 | 888 | 869 | 869 | -0.8% | 20,000 | 26億5923万 | -6.86% | 63.62 | 1.23 |
07/07 | 856 | 876 | 856 | 876 | +2.46% | 21,000 | 26億8065万 | -6.31% | 64.14 | 1.24 |
07/06 | 851 | 870 | 843 | 855 | -2.51% | 38,000 | 26億1639万 | -8.65% | 62.6 | 1.21 |
07/03 | 918 | 918 | 877 | 877 | -4.47% | 48,000 | 26億8371万 | -6.6% | 64.21 | 1.25 |
07/02 | 922 | 924 | 915 | 918 | -0.43% | 11,000 | 28億918万 | -2.34% | 67.21 | 1.3 |
07/01 | 929 | 929 | 911 | 922 | -0.75% | 20,000 | 28億2142万 | -1.81% | 67.5 | 1.31 |
06/30 | 930 | 934 | 919 | 929 | -2.11% | 23,000 | 28億4284万 | -0.85% | 68.02 | 1.32 |
06/29 | 943 | 949 | 940 | 949 | -1.56% | 29,000 | 29億404万 | +1.5% | 69.48 | 1.35 |
06/26 | 960 | 970 | 959 | 964 | +0.73% | 22,000 | 29億4994万 | +3.43% | 70.58 | 1.37 |
06/25 | 951 | 957 | 948 | 957 | +0.63% | 11,000 | 29億2852万 | +3.13% | 70.07 | 1.36 |
06/24 | 955 | 955 | 951 | 951 | 0% | 6,000 | 29億1016万 | +2.92% | 69.63 | 1.35 |
06/23 | 959 | 959 | 950 | 951 | -0.83% | 8,000 | 29億1016万 | +3.26% | 69.63 | 1.35 |
06/22 | 965 | 965 | 959 | 959 | +0.95% | 6,000 | 29億3464万 | +4.47% | 70.21 | 1.36 |
06/19 | 945 | 950 | 945 | 950 | +0.53% | 4,000 | 29億710万 | +3.94% | 69.55 | 1.35 |
06/18 | 975 | 975 | 926 | 945 | -2.78% | 22,000 | 28億9180万 | +3.73% | 69.19 | 1.34 |
06/17 | 974 | 974 | 972 | 972 | 0% | 8,000 | 29億7442万 | +7.05% | 71.16 | 1.38 |
06/16 | 955 | 972 | 955 | 972 | +1.89% | 7,000 | 29億7442万 | +7.52% | 71.16 | 1.38 |
06/15 | 955 | 955 | 954 | 954 | +1.38% | 7,000 | 29億1934万 | +6.12% | 69.85 | 1.36 |
06/12 | 950 | 950 | 917 | 941 | -2.18% | 20,000 | 28億7956万 | +5.14% | 68.89 | 1.34 |
06/11 | 954 | 976 | 954 | 962 | +1.48% | 15,000 | 29億4382万 | +7.97% | 70.43 | 1.37 |
06/10 | 940 | 948 | 935 | 948 | +1.61% | 20,000 | 29億98万 | +7.12% | 69.41 | 1.35 |
06/09 | 945 | 945 | 919 | 933 | +0.97% | 16,000 | 28億5508万 | +6.02% | 68.31 | 1.33 |
06/08 | 925 | 933 | 924 | 924 | 0% | 11,000 | 28億2754万 | +5.6% | 67.65 | 1.31 |
06/05 | 929 | 930 | 924 | 924 | +0.43% | 16,000 | 28億2754万 | +5.6% | 67.65 | 1.31 |
06/04 | 928 | 928 | 920 | 920 | +0.55% | 8,000 | 28億1530万 | +5.26% | 67.36 | 1.31 |
06/03 | 915 | 915 | 915 | 915 | 0% | 3,000 | 28億 | +4.69% | 66.99 | 1.3 |
06/02 | 920 | 933 | 915 | 915 | -0.33% | 14,000 | 28億 | +4.93% | 66.99 | 1.3 |
06/01 | 910 | 918 | 910 | 918 | +0.88% | 12,000 | 28億918万 | +5.64% | 67.21 | 1.3 |
05/29 | 898 | 910 | 898 | 910 | +2.25% | 13,000 | 27億8470万 | +5.2% | 66.63 | 1.29 |
05/28 | 873 | 890 | 873 | 890 | +1.95% | 15,000 | 27億2349万 | +3.25% | 65.16 | 1.26 |
05/27 | 875 | 878 | 873 | 873 | -0.23% | 10,000 | 26億7147万 | +1.63% | 63.92 | 1.24 |
05/26 | 876 | 878 | 873 | 875 | +1.04% | 9,000 | 26億7759万 | +2.22% | 64.06 | 1.24 |
05/25 | 863 | 870 | 863 | 866 | -0.35% | 3,000 | 26億5005万 | +1.41% | 63.4 | 1.23 |
05/22 | 864 | 869 | 864 | 869 | -0.11% | 2,000 | 26億5923万 | +2.12% | 63.62 | 1.23 |
05/21 | 870 | 870 | 870 | 870 | -0.34% | 3,000 | 26億6229万 | +2.47% | 63.7 | 1.24 |
05/20 | 874 | 874 | 870 | 873 | +0.34% | 7,000 | 26億7147万 | +3.31% | 63.92 | 1.24 |
05/19 | 867 | 870 | 863 | 870 | +1.4% | 9,000 | 26億6229万 | +3.33% | 63.7 | 1.24 |
05/18 | 880 | 880 | 858 | 858 | -1.72% | 7,000 | 26億2557万 | +2.39% | 62.82 | 1.22 |
05/15 | 873 | 880 | 873 | 873 | 0% | 6,000 | 26億7147万 | +4.68% | 63.92 | 1.24 |
05/14 | 877 | 887 | 873 | 873 | -0.46% | 10,000 | 26億7147万 | +5.31% | 63.92 | 1.24 |
05/13 | 866 | 877 | 858 | 877 | +2.81% | 5,000 | 26億8371万 | +6.56% | 64.21 | 1.25 |
05/12 | 848 | 858 | 843 | 853 | +2.4% | 5,000 | 26億1027万 | +4.28% | 62.45 | 1.21 |
05/11 | 858 | 860 | 833 | 833 | -1.19% | 6,000 | 25億4907万 | +2.46% | 60.99 | 1.18 |
05/07 | 843 | 858 | 843 | 843 | +3.69% | 6,000 | 25億7967万 | +4.33% | 61.72 | 1.2 |
05/01 | 820 | 820 | 810 | 813 | -1.09% | 13,000 | 24億8786万 | +1.25% | 59.52 | 1.16 |
04/30 | 838 | 848 | 822 | 822 | -0.72% | 28,000 | 25億1541万 | +3.01% | 60.2 | 1.17 |
04/28 | 910 | 910 | 781 | 828 | -10% | 42,000 | 25億3377万 | +4.28% | 60.64 | 1.18 |
04/27 | 915 | 920 | 910 | 920 | +1.88% | 14,000 | 28億1530万 | +16.6% | 67.38 | 1.31 |
04/24 | 899 | 903 | 899 | 903 | +0.44% | 11,000 | 27億6327万 | +15.77% | 66.14 | 1.28 |
04/23 | 899 | 899 | 899 | 899 | +3.93% | 5,000 | 27億5103万 | +16.45% | 65.84 | 1.28 |
04/22 | 859 | 870 | 859 | 865 | +1.29% | 12,000 | 26億4699万 | +13.07% | 63.35 | 1.23 |
04/21 | 829 | 854 | 829 | 854 | +3.89% | 9,000 | 26億1333万 | +12.66% | 62.55 | 1.21 |
04/20 | 819 | 822 | 819 | 822 | +0.74% | 5,000 | 25億1541万 | +9.16% | 60.2 | 1.17 |
04/17 | 820 | 820 | 816 | 816 | 0% | 13,000 | 24億9704万 | +8.95% | 59.76 | 1.16 |
04/16 | 818 | 819 | 816 | 816 | 0% | 9,000 | 24億9704万 | +9.68% | 59.76 | 1.16 |
04/15 | 813 | 816 | 808 | 816 | +0.49% | 9,000 | 24億9704万 | +10.27% | 59.76 | 1.16 |
04/14 | 812 | 812 | 810 | 812 | +0.87% | 11,000 | 24億8480万 | +10.48% | 59.47 | 1.15 |
04/13 | 809 | 812 | 805 | 805 | +0.63% | 7,000 | 24億6338万 | +10.27% | 58.96 | 1.14 |
04/10 | 787 | 800 | 787 | 800 | +1.27% | 10,000 | 24億4808万 | +10.19% | 58.59 | 1.14 |
04/09 | 805 | 805 | 790 | 790 | -0.63% | 10,000 | 24億1748万 | +9.42% | 57.86 | 1.12 |
04/08 | 805 | 805 | 777 | 795 | +3.25% | 17,000 | 24億3278万 | +10.72% | 58.23 | 1.13 |
04/07 | 764 | 770 | 762 | 770 | +2.67% | 8,000 | 23億5628万 | +7.99% | 56.39 | 1.09 |
04/06 | 745 | 750 | 740 | 750 | +0.67% | 11,000 | 22億9508万 | +5.63% | 54.93 | 1.07 |
04/03 | 738 | 745 | 738 | 745 | +0.68% | 6,000 | 22億7978万 | +5.23% | 54.56 | 1.06 |
04/01 | 740 | 740 | 740 | 740 | +1.51% | 3,000 | 22億6448万 | +4.96% | 54.2 | 1.05 |
03/31 | 730 | 743 | 729 | 729 | -0.27% | 16,000 | 22億3082万 | +3.85% | 53.39 | 1.04 |
03/30 | 734 | 745 | 731 | 731 | +1.67% | 17,000 | 22億3694万 | +4.28% | 53.54 | 1.04 |
03/27 | 710 | 719 | 710 | 719 | +1.27% | 3,000 | 22億21万 | +2.86% | 52.66 | 1.02 |
03/26 | 708 | 715 | 708 | 710 | +1.28% | 16,000 | 21億7267万 | +1.87% | 52 | 1.01 |
03/25 | 704 | 705 | 701 | 701 | -0.43% | 14,000 | 21億4513万 | +0.72% | 51.34 | 1 |
03/24 | 707 | 707 | 704 | 704 | -0.42% | 8,000 | 21億5431万 | +1.15% | 51.56 | 1 |
03/23 | 707 | 707 | 707 | 707 | +1.87% | 1,000 | 21億6349万 | +1.73% | 51.78 | 1.01 |
03/20 | 702 | 702 | 693 | 694 | -3.07% | 21,000 | 21億2371万 | +0.14% | 50.83 | 0.99 |
03/19 | 702 | 716 | 702 | 716 | +1.42% | 11,000 | 21億9103万 | +3.32% | 52.44 | 1.02 |
03/18 | 740 | 740 | 706 | 706 | -0.84% | 13,000 | 21億6043万 | +2.17% | 51.71 | 1 |
03/17 | 738 | 738 | 712 | 712 | -1.66% | 17,000 | 21億7879万 | +3.34% | 52.15 | 1.01 |
03/16 | 718 | 724 | 717 | 724 | +1.26% | 9,000 | 22億1551万 | +5.39% | 53.03 | 1.03 |
03/13 | 705 | 715 | 705 | 715 | +2.14% | 17,000 | 21億8797万 | +4.38% | 52.37 | 1.02 |
03/12 | 700 | 700 | 700 | 700 | +0.14% | 5,000 | 21億4207万 | +2.49% | 51.27 | 1 |
03/11 | 699 | 699 | 699 | 699 | -0.14% | 3,000 | 21億3901万 | +2.64% | 51.19 | 0.99 |
03/10 | 700 | 702 | 700 | 700 | +0.14% | 5,000 | 21億4207万 | +3.09% | 51.27 | 1 |
03/09 | 695 | 699 | 695 | 699 | +0.72% | 8,000 | 21億3901万 | +3.25% | 51.19 | 0.99 |
03/06 | 694 | 694 | 694 | 694 | 0% | 1,000 | 21億2371万 | +2.81% | 50.83 | 0.99 |
03/05 | 694 | 694 | 694 | 694 | 0% | 1,000 | 21億2371万 | +3.27% | 50.83 | 0.99 |