株価チャート
2015/02/04~2015/06/30
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 |
06/30 | 857 | 863 | 847 | 852 | -0.58% | 51,700 | 276億5565万 | -7.39% | 26.36 | 1.24 |
06/29 | 871 | 872 | 854 | 857 | -3.82% | 76,100 | 278億1795万 | -7.25% | 26.51 | 1.25 |
06/26 | 905 | 906 | 891 | 891 | -1.66% | 76,300 | 289億2158万 | -3.88% | 27.57 | 1.3 |
06/25 | 901 | 910 | 901 | 906 | -0.44% | 77,800 | 294億848万 | -2.48% | 28.03 | 1.32 |
06/24 | 905 | 910 | 900 | 910 | +0.55% | 59,300 | 295億3831万 | -2.15% | 28.15 | 1.33 |
06/23 | 905 | 906 | 899 | 905 | -0.33% | 73,200 | 293億7602万 | -2.79% | 28 | 1.32 |
06/22 | 914 | 915 | 901 | 908 | -0.98% | 68,300 | 294億7340万 | -2.58% | 28.09 | 1.33 |
06/19 | 911 | 919 | 911 | 917 | +0.55% | 70,100 | 297億6553万 | -1.61% | 28.35 | 1.34 |
06/18 | 905 | 912 | 900 | 912 | +0.55% | 97,700 | 296億323万 | -2.04% | 28.19 | 1.33 |
06/17 | 913 | 922 | 906 | 907 | -2.99% | 337,000 | 294億4094万 | -2.47% | 28.04 | 1.32 |
06/16 | 936 | 939 | 935 | 935 | -0.21% | 305,500 | 303億4981万 | +0.54% | 28.9 | 1.37 |
06/15 | 941 | 941 | 936 | 937 | -0.43% | 130,700 | 304億1473万 | +0.97% | 28.97 | 1.37 |
06/12 | 941 | 945 | 938 | 941 | +0.32% | 88,700 | 305億4457万 | +1.51% | 29.09 | 1.37 |
06/11 | 938 | 943 | 935 | 938 | +0.32% | 50,900 | 304億4719万 | +1.19% | 29 | 1.37 |
06/10 | 936 | 941 | 932 | 935 | -0.11% | 56,700 | 303億4981万 | +0.86% | 28.9 | 1.37 |
06/09 | 946 | 948 | 936 | 936 | -1.27% | 72,700 | 303億8227万 | +1.08% | 28.93 | 1.37 |
06/08 | 940 | 948 | 940 | 948 | +1.17% | 51,700 | 307億7178万 | +2.16% | 29.31 | 1.38 |
06/05 | 939 | 940 | 935 | 937 | 0% | 49,400 | 304億1473万 | +1.08% | 28.97 | 1.37 |
06/04 | 929 | 939 | 928 | 937 | +0.75% | 81,200 | 304億1473万 | +1.19% | 28.97 | 1.37 |
06/03 | 932 | 933 | 925 | 930 | -0.11% | 67,900 | 301億8751万 | +0.76% | 28.75 | 1.36 |
06/02 | 935 | 936 | 930 | 931 | -0.43% | 47,000 | 302億1997万 | +1.2% | 28.78 | 1.36 |
06/01 | 927 | 935 | 920 | 935 | +0.32% | 55,400 | 303億4981万 | +2.07% | 28.9 | 1.37 |
05/29 | 936 | 939 | 930 | 932 | -0.43% | 75,700 | 302億5243万 | +2.08% | 28.81 | 1.36 |
05/28 | 936 | 939 | 935 | 936 | -0.21% | 54,400 | 303億8227万 | +2.86% | 28.93 | 1.37 |
05/27 | 937 | 940 | 932 | 938 | +0.11% | 38,100 | 304億4719万 | +3.53% | 29 | 1.37 |
05/26 | 939 | 940 | 937 | 937 | +0.11% | 28,700 | 304億1473万 | +3.77% | 28.97 | 1.37 |
05/25 | 940 | 940 | 933 | 936 | +0.43% | 29,800 | 303億8227万 | +4.12% | 28.93 | 1.37 |
05/22 | 941 | 941 | 930 | 932 | -0.11% | 32,600 | 302億5243万 | +4.02% | 28.81 | 1.36 |
05/21 | 943 | 944 | 931 | 933 | -0.21% | 35,800 | 302億8489万 | +4.6% | 28.84 | 1.36 |
05/20 | 932 | 939 | 926 | 935 | +0.97% | 38,700 | 303億4981万 | +5.29% | 28.9 | 1.37 |
05/19 | 920 | 929 | 917 | 926 | +0.98% | 42,500 | 300億5767万 | +4.87% | 28.63 | 1.35 |
05/18 | 912 | 918 | 910 | 917 | +1.89% | 30,000 | 297億6553万 | +4.32% | 28.35 | 1.34 |
05/15 | 883 | 905 | 883 | 900 | +2.16% | 41,100 | 292億1372万 | +2.86% | 27.82 | 1.31 |
05/14 | 893 | 894 | 880 | 881 | -1.67% | 64,600 | 285億9698万 | +1.03% | 27.23 | 1.29 |
05/13 | 903 | 909 | 890 | 896 | -0.88% | 92,100 | 290億8388万 | +3.11% | 27.7 | 1.31 |
05/12 | 912 | 913 | 901 | 904 | -1.09% | 58,500 | 293億4356万 | +4.39% | 27.95 | 1.32 |
05/11 | 922 | 929 | 900 | 914 | -0.87% | 76,000 | 296億6815万 | +6.03% | 28.25 | 1.33 |
05/08 | 925 | 932 | 900 | 922 | -2.74% | 150,600 | 299億2783万 | +7.46% | 28.5 | 1.35 |
05/07 | 929 | 975 | 929 | 948 | +2.93% | 202,200 | 307億7178万 | +11.01% | 29.31 | 1.38 |
05/01 | 965 | 965 | 900 | 921 | -4.56% | 221,500 | 298億9537万 | +8.61% | 28.47 | 1.34 |
04/30 | 955 | 967 | 930 | 965 | +2.33% | 201,400 | 313億2360万 | +14.61% | 29.83 | 1.41 |
04/28 | 923 | 950 | 907 | 943 | +4.55% | 170,800 | 306億948万 | +12.8% | 29.15 | 1.38 |
04/27 | 856 | 912 | 856 | 902 | +5.5% | 105,900 | 292億7864万 | +8.67% | 27.88 | 1.32 |
04/24 | 854 | 863 | 853 | 855 | +0.23% | 45,900 | 277億5303万 | +3.51% | 26.43 | 1.25 |
04/23 | 850 | 857 | 850 | 853 | +0.35% | 29,900 | 276億8811万 | +3.65% | 26.37 | 1.25 |
04/22 | 848 | 854 | 848 | 850 | +0.24% | 26,100 | 275億9073万 | +3.53% | 26.28 | 1.24 |
04/21 | 849 | 854 | 845 | 848 | -0.12% | 28,700 | 275億2581万 | +3.54% | 26.21 | 1.24 |
04/20 | 852 | 853 | 846 | 849 | -0.59% | 32,700 | 275億5827万 | +3.92% | 26.25 | 1.24 |
04/17 | 843 | 857 | 839 | 854 | +1.07% | 49,200 | 277億2057万 | +4.79% | 26.4 | 1.25 |
04/16 | 856 | 860 | 828 | 845 | -1.29% | 58,000 | 274億2843万 | +4.06% | 26.12 | 1.23 |
04/15 | 849 | 858 | 849 | 856 | +0.94% | 53,700 | 277億8549万 | +5.68% | 26.46 | 1.25 |
04/14 | 835 | 848 | 835 | 848 | +1.56% | 51,200 | 275億2581万 | +5.08% | 26.21 | 1.24 |
04/13 | 828 | 837 | 828 | 835 | +0.85% | 50,000 | 271億384万 | +3.86% | 25.81 | 1.22 |
04/10 | 823 | 829 | 823 | 828 | +0.61% | 33,700 | 268億7662万 | +3.24% | 25.6 | 1.21 |
04/09 | 824 | 826 | 821 | 823 | +0.12% | 25,200 | 267億1432万 | +2.88% | 25.44 | 1.2 |
04/08 | 817 | 824 | 817 | 822 | +0.61% | 32,800 | 266億8186万 | +3.01% | 25.41 | 1.2 |
04/07 | 819 | 819 | 815 | 817 | +0.25% | 23,700 | 265億1956万 | +2.51% | 25.26 | 1.19 |
04/06 | 818 | 818 | 815 | 815 | -0.37% | 17,400 | 264億5464万 | +2.39% | 25.19 | 1.19 |
04/03 | 817 | 820 | 813 | 818 | +0.12% | 35,000 | 265億5202万 | +2.89% | 25.29 | 1.19 |
04/02 | 810 | 819 | 810 | 817 | +0.86% | 38,000 | 265億1956万 | +2.9% | 25.26 | 1.19 |
04/01 | 813 | 815 | 805 | 810 | -0.37% | 36,600 | 262億9235万 | +2.14% | 25.04 | 1.18 |
03/31 | 808 | 815 | 806 | 813 | +1.25% | 32,200 | 263億8972万 | +2.52% | 25.13 | 1.19 |
03/30 | 803 | 803 | 800 | 803 | +0.63% | 23,900 | 260億6513万 | +1.39% | 24.82 | 1.17 |
03/27 | 794 | 804 | 794 | 798 | +0.5% | 29,400 | 259億283万 | +0.76% | 24.67 | 1.17 |
03/26 | 795 | 797 | 791 | 794 | -0.13% | 21,700 | 257億7299万 | +0.25% | 24.54 | 1.16 |
03/25 | 795 | 795 | 792 | 795 | 0% | 11,100 | 258億545万 | +0.38% | 24.58 | 1.16 |
03/24 | 798 | 798 | 790 | 795 | -0.38% | 17,500 | 258億545万 | +0.51% | 24.58 | 1.16 |
03/23 | 798 | 798 | 795 | 798 | 0% | 9,700 | 259億283万 | +0.88% | 24.67 | 1.17 |
03/20 | 795 | 800 | 792 | 798 | +0.38% | 17,400 | 259億283万 | +0.88% | 24.67 | 1.17 |
03/19 | 798 | 798 | 792 | 795 | -0.38% | 16,100 | 258億545万 | +0.63% | 24.58 | 1.16 |
03/18 | 795 | 800 | 793 | 798 | +0.38% | 25,800 | 259億283万 | +1.01% | 24.67 | 1.17 |
03/17 | 797 | 799 | 795 | 795 | -0.25% | 17,500 | 258億545万 | +0.76% | 24.58 | 1.16 |
03/16 | 794 | 798 | 794 | 797 | +0.38% | 18,800 | 258億7037万 | +1.14% | 24.64 | 1.16 |
03/13 | 790 | 798 | 789 | 794 | +0.76% | 43,800 | 257億7299万 | +1.02% | 24.54 | 1.16 |
03/12 | 777 | 788 | 777 | 788 | +1.42% | 31,200 | 255億7823万 | +0.51% | 24.36 | 1.15 |
03/11 | 774 | 778 | 772 | 777 | -0.13% | 17,200 | 252億2118万 | -0.77% | 24.02 | 1.13 |
03/10 | 778 | 780 | 775 | 778 | 0% | 20,600 | 252億5364万 | -0.51% | 24.05 | 1.14 |
03/09 | 780 | 780 | 775 | 778 | -0.77% | 13,000 | 252億5364万 | -0.26% | 24.05 | 1.14 |
03/06 | 783 | 786 | 775 | 784 | +0.13% | 21,400 | 254億4839万 | +0.64% | 24.24 | 1.14 |
03/05 | 788 | 788 | 783 | 783 | -0.63% | 13,200 | 254億1593万 | +0.77% | 24.2 | 1.14 |
03/04 | 790 | 790 | 781 | 788 | -0.63% | 15,400 | 255億7823万 | +1.55% | 24.36 | 1.15 |
03/03 | 798 | 798 | 791 | 793 | -0.13% | 8,200 | 257億4053万 | +2.45% | 24.51 | 1.16 |
03/02 | 791 | 796 | 791 | 794 | +0.38% | 8,500 | 257億7299万 | +2.72% | 24.54 | 1.16 |
02/27 | 797 | 797 | 790 | 791 | -0.5% | 16,900 | 256億7561万 | +2.59% | 24.45 | 1.15 |
02/26 | 797 | 797 | 792 | 795 | -0.25% | 19,100 | 258億545万 | +3.38% | 24.58 | 1.16 |
02/25 | 798 | 799 | 794 | 797 | -0.13% | 11,500 | 258億7037万 | +3.91% | 24.64 | 1.16 |
02/24 | 796 | 799 | 790 | 798 | +1.27% | 25,600 | 259億283万 | +4.31% | 24.67 | 1.17 |
02/23 | 798 | 798 | 788 | 788 | -1.25% | 22,200 | 255億7823万 | +3.28% | 24.36 | 1.15 |
02/20 | 795 | 799 | 793 | 798 | +0.38% | 15,100 | 259億283万 | +4.86% | 24.67 | 1.17 |
02/19 | 790 | 795 | 790 | 795 | +0.63% | 32,900 | 258億545万 | +4.88% | 24.58 | 1.16 |
02/18 | 790 | 795 | 789 | 790 | +0.25% | 22,400 | 256億4315万 | +4.5% | 24.42 | 1.15 |
02/17 | 787 | 790 | 787 | 788 | +0.25% | 9,700 | 255億7823万 | +4.51% | 24.36 | 1.15 |
02/16 | 790 | 792 | 786 | 786 | 0% | 23,000 | 255億1331万 | +4.52% | 24.3 | 1.15 |
02/13 | 784 | 790 | 784 | 786 | +0.26% | 29,200 | 255億1331万 | +4.8% | 24.3 | 1.15 |
02/12 | 779 | 788 | 779 | 784 | +0.64% | 35,500 | 254億4839万 | +4.95% | 24.24 | 1.14 |
02/10 | 766 | 780 | 766 | 779 | +1.17% | 25,000 | 252億8610万 | +4.56% | 24.08 | 1.14 |
02/09 | 757 | 770 | 741 | 770 | +2.26% | 38,500 | 249億9396万 | +3.49% | 23.8 | 1.12 |
02/06 | 754 | 755 | 750 | 753 | +0.27% | 8,700 | 244億4214万 | +1.35% | 23.28 | 1.1 |
02/05 | 753 | 753 | 750 | 751 | -0.13% | 11,800 | 243億7722万 | +1.21% | 23.22 | 1.1 |
02/04 | 740 | 752 | 740 | 752 | +1.35% | 23,100 | 244億968万 | +1.35% | 23.25 | 1.1 |