株価チャート
2015/04/07~2015/08/31
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 |
08/31 | 436 | 436 | 434 | 434 | +1.17% | 200 | 16億9086万 | +0.23% | - | 0.31 |
08/28 | 421 | 430 | 421 | 429 | +1.9% | 1,900 | 16億7138万 | -0.92% | - | 0.3 |
08/27 | 421 | 421 | 416 | 421 | +0.24% | 3,800 | 16億4021万 | -2.77% | - | 0.3 |
08/26 | 412 | 420 | 412 | 420 | 0% | 4,100 | 16億3632万 | -3.23% | - | 0.3 |
08/25 | 420 | 420 | 415 | 420 | -0.24% | 6,800 | 16億3632万 | -3.23% | - | 0.3 |
08/24 | 435 | 438 | 421 | 421 | -3.22% | 4,000 | 16億4021万 | -3.22% | - | 0.3 |
08/21 | 436 | 438 | 435 | 435 | -0.68% | 2,400 | 16億9476万 | -0.23% | - | 0.31 |
08/20 | 437 | 438 | 435 | 438 | +0.23% | 2,300 | 17億644万 | +0.46% | - | 0.31 |
08/19 | 437 | 437 | 437 | 437 | +0.46% | 200 | 17億255万 | +0.23% | - | 0.31 |
08/18 | 437 | 437 | 435 | 435 | -0.46% | 400 | 16億9476万 | 0% | - | 0.31 |
08/17 | 437 | 437 | 435 | 437 | +1.16% | 1,800 | 17億255万 | +0.46% | - | 0.31 |
08/14 | 435 | 435 | 432 | 432 | -0.69% | 400 | 16億8307万 | -0.69% | - | 0.31 |
08/13 | 431 | 435 | 431 | 435 | +0.93% | 400 | 16億9476万 | 0% | - | 0.31 |
08/12 | 431 | 440 | 431 | 431 | 0% | 1,100 | 16億7917万 | -0.92% | - | 0.3 |
08/11 | 432 | 433 | 431 | 431 | 0% | 2,600 | 16億7917万 | -0.92% | - | 0.3 |
08/10 | 437 | 437 | 431 | 431 | -0.92% | 3,200 | 16億7917万 | -0.92% | - | 0.3 |
08/07 | 439 | 439 | 431 | 435 | -0.46% | 8,600 | 16億9476万 | -0.23% | - | 0.31 |
08/06 | 440 | 440 | 437 | 437 | -0.46% | 300 | 17億255万 | +0.23% | - | 0.31 |
08/05 | 438 | 439 | 438 | 439 | +0.46% | 900 | 17億1034万 | +0.69% | - | 0.31 |
08/04 | 436 | 437 | 435 | 437 | +0.23% | 2,400 | 17億255万 | +0.46% | - | 0.31 |
08/03 | 435 | 436 | 435 | 436 | +0.23% | 500 | 16億9865万 | +0.23% | - | 0.31 |
07/31 | 433 | 435 | 433 | 435 | +0.23% | 1,100 | 16億9476万 | 0% | - | 0.31 |
07/30 | 435 | 435 | 421 | 434 | -0.23% | 3,000 | 16億9086万 | -0.23% | - | 0.31 |
07/29 | 439 | 440 | 435 | 435 | -0.68% | 700 | 16億9476万 | 0% | - | 0.31 |
07/28 | 435 | 438 | 435 | 438 | +0.69% | 500 | 17億644万 | +0.69% | - | 0.31 |
07/27 | 433 | 436 | 431 | 435 | -1.14% | 2,500 | 16億9476万 | -0.23% | - | 0.31 |
07/24 | 438 | 441 | 433 | 440 | +0.46% | 800 | 17億1424万 | +0.92% | - | 0.31 |
07/23 | 438 | 438 | 438 | 438 | 0% | 300 | 17億644万 | +0.23% | - | 0.31 |
07/22 | 438 | 438 | 435 | 438 | -1.57% | 4,900 | 17億644万 | 0% | - | 0.31 |
07/21 | 433 | 445 | 432 | 445 | +2.77% | 8,500 | 17億3372万 | +1.6% | - | 0.31 |
07/17 | 435 | 435 | 431 | 433 | 0% | 900 | 16億8696万 | -1.37% | - | 0.31 |
07/16 | 432 | 433 | 432 | 433 | +0.23% | 1,000 | 16億8696万 | -1.59% | - | 0.31 |
07/15 | 435 | 435 | 426 | 432 | -0.46% | 2,200 | 16億8307万 | -2.04% | - | 0.31 |
07/14 | 430 | 434 | 430 | 434 | +1.4% | 1,000 | 16億9086万 | -1.81% | - | 0.31 |
07/13 | 437 | 437 | 421 | 428 | -1.15% | 5,100 | 16億6748万 | -3.17% | - | 0.3 |
07/10 | 426 | 433 | 426 | 433 | +1.64% | 1,600 | 16億8696万 | -2.48% | - | 0.31 |
07/09 | 433 | 433 | 422 | 426 | -2.07% | 2,900 | 16億5969万 | -4.27% | - | 0.3 |
07/08 | 432 | 435 | 431 | 435 | -0.46% | 800 | 16億9476万 | -2.47% | - | 0.31 |
07/07 | 437 | 437 | 437 | 437 | 0% | 200 | 17億255万 | -2.24% | - | 0.31 |
07/06 | 438 | 438 | 431 | 437 | -0.23% | 2,700 | 17億255万 | -2.46% | - | 0.31 |
07/03 | 438 | 438 | 438 | 438 | +0.69% | 200 | 17億644万 | -2.45% | - | 0.31 |
07/02 | 438 | 438 | 435 | 435 | -0.68% | 1,300 | 16億9476万 | -3.33% | - | 0.31 |
07/01 | 434 | 438 | 434 | 438 | +0.92% | 1,100 | 17億644万 | -2.88% | - | 0.31 |
06/30 | 431 | 434 | 431 | 434 | +0.7% | 600 | 16億9086万 | -3.98% | - | 0.31 |
06/29 | 430 | 436 | 430 | 431 | -1.6% | 2,000 | 16億7917万 | -4.86% | - | 0.3 |
06/26 | 439 | 439 | 433 | 438 | +0.69% | 3,200 | 17億644万 | -3.52% | - | 0.31 |
06/25 | 434 | 440 | 434 | 435 | +0.46% | 4,600 | 16億9476万 | -4.4% | - | 0.31 |
06/24 | 445 | 445 | 426 | 433 | -0.92% | 14,800 | 16億8696万 | -5.04% | - | 0.31 |
06/23 | 455 | 455 | 420 | 437 | -3.96% | 52,700 | 17億255万 | -4.38% | - | 0.31 |
06/22 | 455 | 455 | 455 | 455 | +1.34% | 200 | 17億7268万 | -0.66% | - | 0.32 |
06/19 | 442 | 449 | 442 | 449 | -0.22% | 1,700 | 17億4930万 | -1.97% | - | 0.32 |
06/18 | 452 | 455 | 430 | 450 | -1.32% | 3,600 | 17億5320万 | -1.75% | - | 0.32 |
06/17 | 456 | 456 | 456 | 456 | 0% | 100 | 17億7657万 | -0.65% | - | 0.32 |
06/16 | 456 | 456 | 451 | 456 | -0.22% | 1,500 | 17億7657万 | -0.65% | - | 0.32 |
06/15 | 455 | 457 | 453 | 457 | +0.44% | 1,300 | 17億8047万 | -0.22% | - | 0.32 |
06/12 | 455 | 455 | 455 | 455 | -0.44% | 400 | 17億7268万 | -0.66% | - | 0.32 |
06/11 | 457 | 457 | 457 | 457 | +0.44% | 200 | 17億8047万 | -0.22% | - | 0.32 |
06/10 | 455 | 455 | 455 | 455 | 0% | 1,200 | 17億7268万 | -0.66% | - | 0.32 |
06/09 | 457 | 457 | 450 | 455 | -0.22% | 3,700 | 17億7268万 | -0.66% | - | 0.32 |
06/08 | 460 | 460 | 452 | 456 | -0.87% | 9,800 | 17億7657万 | -0.44% | - | 0.32 |
06/05 | 460 | 460 | 460 | 460 | -0.22% | 300 | 17億9216万 | +0.44% | - | 0.33 |
06/04 | 461 | 461 | 460 | 461 | 0% | 600 | 17億9605万 | +0.66% | - | 0.33 |
06/03 | 456 | 461 | 456 | 461 | -0.43% | 500 | 17億9605万 | +0.88% | - | 0.33 |
06/02 | 459 | 463 | 453 | 463 | +0.87% | 4,000 | 18億384万 | +1.31% | - | 0.33 |
06/01 | 459 | 459 | 459 | 459 | -0.22% | 400 | 17億8826万 | +0.44% | - | 0.32 |
05/29 | 460 | 460 | 460 | 460 | 0% | 500 | 17億9216万 | +0.88% | - | 0.33 |
05/28 | 460 | 460 | 455 | 460 | 0% | 3,300 | 17億9216万 | +0.88% | - | 0.33 |
05/27 | 460 | 460 | 456 | 460 | -0.65% | 300 | 17億9216万 | +0.88% | - | 0.33 |
05/26 | 460 | 463 | 460 | 463 | +0.65% | 2,100 | 18億384万 | +1.76% | - | 0.33 |
05/25 | 455 | 465 | 455 | 460 | -0.65% | 8,600 | 17億9216万 | +1.1% | - | 0.33 |
05/22 | 464 | 464 | 463 | 463 | 0% | 1,300 | 18億384万 | +1.98% | - | 0.33 |
05/21 | 460 | 463 | 458 | 463 | +0.65% | 7,900 | 18億384万 | +1.98% | - | 0.33 |
05/20 | 457 | 460 | 457 | 460 | +0.66% | 5,700 | 17億9216万 | +1.55% | - | 0.33 |
05/19 | 458 | 458 | 453 | 457 | +1.33% | 700 | 17億8047万 | +0.88% | - | 0.32 |
05/18 | 453 | 459 | 450 | 451 | -1.53% | 2,000 | 17億5709万 | -0.44% | - | 0.32 |
05/15 | 457 | 459 | 452 | 458 | +0.22% | 2,400 | 17億8436万 | +1.1% | - | 0.32 |
05/14 | 450 | 457 | 450 | 457 | +0.22% | 900 | 17億8047万 | +0.88% | - | 0.32 |
05/13 | 454 | 456 | 450 | 456 | +0.22% | 5,200 | 17億7657万 | +0.66% | - | 0.32 |
05/12 | 454 | 455 | 452 | 455 | +0.22% | 6,000 | 17億7268万 | +0.44% | - | 0.32 |
05/11 | 454 | 454 | 450 | 454 | 0% | 4,600 | 17億6878万 | +0.22% | - | 0.32 |
05/08 | 450 | 454 | 450 | 454 | 0% | 2,500 | 17億6878万 | +0.22% | - | 0.32 |
05/07 | 453 | 454 | 453 | 454 | +0.22% | 2,300 | 17億6878万 | +0.22% | - | 0.32 |
05/01 | 453 | 454 | 449 | 453 | 0% | 800 | 17億6488万 | 0% | - | 0.32 |
04/30 | 454 | 454 | 453 | 453 | 0% | 800 | 17億6488万 | +0.22% | - | 0.32 |
04/28 | 454 | 454 | 453 | 453 | +0.22% | 600 | 17億6488万 | +0.22% | - | 0.32 |
04/27 | 455 | 455 | 445 | 452 | -0.22% | 4,400 | 17億6099万 | 0% | - | 0.32 |
04/24 | 455 | 455 | 451 | 453 | -0.44% | 600 | 17億6488万 | +0.22% | - | 0.32 |
04/23 | 454 | 455 | 451 | 455 | +0.22% | 9,700 | 17億7268万 | +0.66% | - | 0.32 |
04/22 | 453 | 454 | 452 | 454 | +0.22% | 9,900 | 17億6878万 | +0.44% | - | 0.32 |
04/21 | 452 | 453 | 452 | 453 | +0.44% | 1,300 | 17億6488万 | +0.22% | - | 0.32 |
04/20 | 452 | 452 | 451 | 451 | -0.22% | 2,900 | 17億5709万 | -0.22% | - | 0.32 |
04/17 | 451 | 452 | 451 | 452 | +0.22% | 5,300 | 17億6099万 | 0% | - | 0.32 |
04/16 | 450 | 451 | 450 | 451 | +1.12% | 300 | 17億5709万 | 0% | - | 0.32 |
04/15 | 451 | 451 | 446 | 446 | -1.11% | 1,500 | 17億3761万 | -1.11% | - | 0.32 |
04/14 | 450 | 452 | 446 | 451 | +0.22% | 2,800 | 17億5709万 | 0% | - | 0.32 |
04/13 | 451 | 452 | 447 | 450 | -0.66% | 7,000 | 17億5320万 | -0.22% | - | 0.32 |
04/10 | 450 | 453 | 448 | 453 | -0.22% | 700 | 17億6488万 | +0.44% | - | 0.32 |
04/09 | 454 | 454 | 454 | 454 | +0.67% | 600 | 17億6878万 | +0.67% | - | 0.32 |
04/08 | 453 | 456 | 445 | 451 | -0.66% | 4,100 | 17億5709万 | 0% | - | 0.32 |
04/07 | 457 | 458 | 449 | 454 | -0.66% | 5,400 | 17億6878万 | +0.67% | - | 0.32 |