株価チャート
2015/03/17～2015/08/10
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 |
| 08/10 | 1,866 | 1,871 | 1,812 | 1,821 | -3.19% | 154,700 | 353億2740万 | -5.01% | 93.95 | 0.98 |
| 08/07 | 1,893 | 1,903 | 1,866 | 1,881 | -0.95% | 87,600 | 364億9140万 | -1.98% | 97.05 | 1.01 |
| 08/06 | 1,904 | 1,918 | 1,880 | 1,899 | -0.63% | 74,500 | 368億4060万 | -0.89% | 97.98 | 1.02 |
| 08/05 | 1,913 | 1,920 | 1,901 | 1,911 | -0.1% | 57,800 | 370億7340万 | -0.05% | 98.6 | 1.03 |
| 08/04 | 1,885 | 1,920 | 1,885 | 1,913 | +0.53% | 50,200 | 371億1220万 | +0.37% | 98.7 | 1.03 |
| 08/03 | 1,914 | 1,928 | 1,866 | 1,903 | -1.3% | 82,000 | 369億1820万 | +0.26% | 98.18 | 1.02 |
| 07/31 | 1,931 | 1,941 | 1,923 | 1,928 | -0.36% | 47,100 | 374億320万 | +1.9% | 99.47 | 1.04 |
| 07/30 | 1,969 | 1,969 | 1,914 | 1,935 | +0.89% | 252,400 | 375億3900万 | +2.65% | 99.83 | 1.04 |
| 07/29 | 1,927 | 1,935 | 1,917 | 1,918 | 0% | 33,800 | 372億920万 | +2.18% | 98.96 | 1.03 |
| 07/28 | 1,930 | 1,938 | 1,908 | 1,918 | -1.03% | 58,200 | 372億920万 | +2.57% | 98.96 | 1.03 |
| 07/27 | 1,970 | 1,975 | 1,932 | 1,938 | -1.92% | 66,900 | 375億9720万 | +4.08% | 99.99 | 1.04 |
| 07/24 | 1,951 | 1,977 | 1,928 | 1,976 | +0.36% | 77,400 | 383億3440万 | +6.64% | 101.95 | 1.06 |
| 07/23 | 1,932 | 1,980 | 1,925 | 1,969 | +1.92% | 121,700 | 381億9860万 | +6.84% | 101.59 | 1.06 |
| 07/22 | 1,907 | 1,932 | 1,907 | 1,932 | +0.42% | 77,400 | 374億8080万 | +5.46% | 99.68 | 1.04 |
| 07/21 | 1,905 | 1,932 | 1,905 | 1,924 | +1.16% | 51,100 | 373億2560万 | +5.54% | 99.27 | 1.03 |
| 07/17 | 1,929 | 1,929 | 1,898 | 1,902 | -1.19% | 102,400 | 368億9880万 | +4.85% | 98.13 | 1.02 |
| 07/16 | 1,921 | 1,939 | 1,921 | 1,925 | +0.26% | 46,500 | 373億4500万 | +6.53% | 99.32 | 1.04 |
| 07/15 | 1,911 | 1,936 | 1,904 | 1,920 | +0.47% | 108,000 | 372億4800万 | +6.84% | 99.06 | 1.03 |
| 07/14 | 1,865 | 1,919 | 1,865 | 1,911 | +3.3% | 124,000 | 370億7340万 | +6.94% | 98.6 | 1.03 |
| 07/13 | 1,919 | 1,928 | 1,850 | 1,850 | -2.99% | 142,500 | 358億9000万 | +4.05% | 95.45 | 0.99 |
| 07/10 | 1,910 | 1,941 | 1,897 | 1,907 | -0.16% | 143,100 | 369億9580万 | +7.68% | 98.39 | 1.03 |
| 07/09 | 1,854 | 1,950 | 1,791 | 1,910 | +0.05% | 309,400 | 370億5400万 | +8.4% | 98.55 | 1.03 |
| 07/08 | 1,978 | 1,978 | 1,879 | 1,909 | -3.19% | 275,300 | 370億3460万 | +8.96% | 98.49 | 1.03 |
| 07/07 | 2,000 | 2,006 | 1,918 | 1,972 | +0.82% | 383,200 | 382億5680万 | +13.07% | 101.74 | 1.06 |
| 07/06 | 1,875 | 1,998 | 1,875 | 1,956 | +4.32% | 637,100 | 379億4640万 | +12.93% | 100.92 | 1.05 |
| 07/03 | 1,837 | 1,935 | 1,820 | 1,875 | +4.17% | 519,200 | 363億7500万 | +9.01% | 96.74 | 1.01 |
| 07/02 | 1,799 | 1,842 | 1,783 | 1,800 | +0.67% | 219,500 | 349億2000万 | +5.2% | 92.87 | 0.97 |
| 07/01 | 1,765 | 1,788 | 1,760 | 1,788 | +1.65% | 98,800 | 346億8720万 | +4.87% | 92.25 | 0.96 |
| 06/30 | 1,701 | 1,759 | 1,701 | 1,759 | +2.21% | 88,200 | 341億2460万 | +3.47% | 90.75 | 0.95 |
| 06/29 | 1,719 | 1,753 | 1,712 | 1,721 | -2.49% | 119,500 | 333億8740万 | +1.53% | 88.79 | 0.93 |
| 06/26 | 1,740 | 1,765 | 1,728 | 1,765 | +0.46% | 125,600 | 342億4100万 | +4.38% | 91.06 | 0.95 |
| 06/25 | 1,735 | 1,758 | 1,728 | 1,757 | +1.74% | 166,900 | 340億8580万 | +4.27% | 90.65 | 0.94 |
| 06/24 | 1,738 | 1,739 | 1,727 | 1,727 | -0.35% | 58,400 | 335億380万 | +2.86% | 89.1 | 0.93 |
| 06/23 | 1,735 | 1,740 | 1,725 | 1,733 | +0.52% | 68,400 | 336億2020万 | +3.52% | 89.41 | 0.93 |
| 06/22 | 1,730 | 1,735 | 1,718 | 1,724 | +0.47% | 67,000 | 334億4560万 | +3.3% | 88.95 | 0.93 |
| 06/19 | 1,720 | 1,735 | 1,712 | 1,716 | -0.06% | 103,800 | 332億9040万 | +3.13% | 88.54 | 0.92 |
| 06/18 | 1,717 | 1,726 | 1,705 | 1,717 | +0.94% | 100,400 | 333億980万 | +3.5% | 88.59 | 0.92 |
| 06/17 | 1,700 | 1,730 | 1,700 | 1,701 | +0.06% | 99,700 | 329億9940万 | +2.78% | 87.76 | 0.91 |
| 06/16 | 1,720 | 1,720 | 1,700 | 1,700 | -0.82% | 54,300 | 329億8000万 | +2.97% | 87.71 | 0.91 |
| 06/15 | 1,728 | 1,734 | 1,700 | 1,714 | -0.75% | 71,800 | 332億5160万 | +4.07% | 88.43 | 0.92 |
| 06/12 | 1,679 | 1,736 | 1,675 | 1,727 | +3.66% | 215,000 | 335億380万 | +5.11% | 89.1 | 0.93 |
| 06/11 | 1,673 | 1,677 | 1,665 | 1,666 | -0.6% | 43,200 | 323億2040万 | +1.59% | 85.96 | 0.9 |
| 06/10 | 1,672 | 1,687 | 1,670 | 1,676 | -0.3% | 54,000 | 325億1440万 | +2.32% | 86.47 | 0.9 |
| 06/09 | 1,677 | 1,690 | 1,665 | 1,681 | +0.24% | 114,800 | 326億1140万 | +2.69% | 86.73 | 0.9 |
| 06/08 | 1,696 | 1,696 | 1,670 | 1,677 | -0.59% | 41,500 | 325億3380万 | +2.57% | 86.52 | 0.9 |
| 06/05 | 1,665 | 1,695 | 1,665 | 1,687 | +1.44% | 78,300 | 327億2780万 | +3.24% | 87.04 | 0.91 |
| 06/04 | 1,700 | 1,700 | 1,660 | 1,663 | -2% | 75,100 | 322億6220万 | +1.84% | 85.8 | 0.89 |
| 06/03 | 1,678 | 1,698 | 1,675 | 1,697 | +0.95% | 113,100 | 329億2180万 | +3.98% | 87.56 | 0.91 |
| 06/02 | 1,684 | 1,710 | 1,670 | 1,681 | +1.57% | 325,400 | 326億1140万 | +3.19% | 86.73 | 0.9 |
| 06/01 | 1,645 | 1,656 | 1,635 | 1,655 | +0.36% | 44,300 | 321億700万 | +1.78% | 85.39 | 0.89 |
| 05/29 | 1,656 | 1,659 | 1,646 | 1,649 | 0% | 132,100 | 319億9060万 | +1.54% | 85.08 | 0.89 |
| 05/28 | 1,653 | 1,662 | 1,645 | 1,649 | +0.06% | 153,700 | 319億9060万 | +1.66% | 85.08 | 0.89 |
| 05/27 | 1,643 | 1,651 | 1,632 | 1,648 | -0.12% | 62,000 | 319億7120万 | +1.73% | 85.03 | 0.89 |
| 05/26 | 1,630 | 1,660 | 1,626 | 1,650 | +1.54% | 175,600 | 320億1000万 | +1.98% | 85.13 | 0.89 |
| 05/25 | 1,609 | 1,625 | 1,604 | 1,625 | +1.5% | 112,700 | 315億2500万 | +0.56% | 83.84 | 0.87 |
| 05/22 | 1,601 | 1,605 | 1,593 | 1,601 | -0.06% | 71,000 | 310億5940万 | -0.87% | 82.6 | 0.86 |
| 05/21 | 1,604 | 1,613 | 1,601 | 1,602 | -0.06% | 59,800 | 310億7880万 | -0.93% | 82.65 | 0.86 |
| 05/20 | 1,605 | 1,607 | 1,599 | 1,603 | -0.12% | 39,800 | 310億9820万 | -0.99% | 82.71 | 0.86 |
| 05/19 | 1,605 | 1,608 | 1,598 | 1,605 | +0.19% | 69,300 | 311億3700万 | -0.99% | 82.81 | 0.86 |
| 05/18 | 1,600 | 1,609 | 1,600 | 1,602 | -0.25% | 29,000 | 310億7880万 | -1.11% | 82.65 | 0.86 |
| 05/15 | 1,600 | 1,612 | 1,595 | 1,606 | +0.44% | 49,600 | 311億5640万 | -0.74% | 82.86 | 0.86 |
| 05/14 | 1,600 | 1,604 | 1,595 | 1,599 | -0.12% | 62,000 | 310億2060万 | -0.99% | 82.5 | 0.86 |
| 05/13 | 1,608 | 1,615 | 1,600 | 1,601 | -0.56% | 58,700 | 310億5940万 | -0.68% | 82.6 | 0.86 |
| 05/12 | 1,626 | 1,631 | 1,608 | 1,610 | -0.98% | 78,100 | 312億3400万 | +0.06% | 83.07 | 0.87 |
| 05/11 | 1,630 | 1,647 | 1,626 | 1,626 | -0.61% | 54,100 | 315億4440万 | +1.18% | 83.89 | 0.87 |
| 05/08 | 1,617 | 1,644 | 1,617 | 1,636 | +0.43% | 45,700 | 317億3840万 | +2.12% | 84.41 | 0.88 |
| 05/07 | 1,611 | 1,651 | 1,610 | 1,629 | -0.73% | 86,400 | 316億260万 | +2.13% | 84.05 | 0.88 |
| 05/01 | 1,636 | 1,659 | 1,629 | 1,641 | 0% | 80,400 | 318億3540万 | +3.01% | 84.67 | 0.88 |
| 04/30 | 1,650 | 1,659 | 1,641 | 1,641 | -0.61% | 102,200 | 318億3540万 | +3.21% | 84.67 | 0.88 |
| 04/28 | 1,660 | 1,669 | 1,650 | 1,651 | -0.3% | 95,100 | 320億2940万 | +4.1% | 85.18 | 0.89 |
| 04/27 | 1,660 | 1,665 | 1,631 | 1,656 | +0.73% | 115,800 | 321億2640万 | +4.68% | 85.44 | 0.89 |
| 04/24 | 1,630 | 1,645 | 1,616 | 1,644 | +1.73% | 183,000 | 318億9360万 | +3.98% | 84.82 | 0.88 |
| 04/23 | 1,631 | 1,632 | 1,611 | 1,616 | +0.37% | 85,000 | 313億5040万 | +2.54% | 83.38 | 0.87 |
| 04/22 | 1,600 | 1,637 | 1,600 | 1,610 | +0.81% | 211,400 | 312億3400万 | +2.42% | 83.07 | 0.87 |
| 04/21 | 1,608 | 1,608 | 1,594 | 1,597 | -0.19% | 103,200 | 309億8180万 | +1.98% | 82.4 | 0.86 |
| 04/20 | 1,623 | 1,633 | 1,594 | 1,600 | 0% | 313,200 | 310億4000万 | +2.5% | 82.55 | 0.86 |
| 04/17 | 1,600 | 1,601 | 1,593 | 1,600 | 0% | 46,600 | 310億4000万 | +2.76% | 82.55 | 0.86 |
| 04/16 | 1,595 | 1,606 | 1,593 | 1,600 | 0% | 65,000 | 310億4000万 | +2.83% | 82.55 | 0.86 |
| 04/15 | 1,608 | 1,616 | 1,592 | 1,600 | -0.37% | 90,000 | 310億4000万 | +2.76% | 82.55 | 0.86 |
| 04/14 | 1,625 | 1,638 | 1,590 | 1,606 | -2.37% | 169,600 | 311億5640万 | +3.15% | 82.86 | 0.86 |
| 04/13 | 1,680 | 1,680 | 1,638 | 1,645 | -0.9% | 137,100 | 319億1300万 | +5.45% | 84.87 | 0.88 |
| 04/10 | 1,644 | 1,690 | 1,644 | 1,660 | +1.34% | 331,200 | 322億400万 | +6.14% | 85.65 | 0.89 |
| 04/09 | 1,606 | 1,658 | 1,605 | 1,638 | +3.47% | 326,600 | 317億7720万 | +4.87% | 84.51 | 0.88 |
| 04/08 | 1,565 | 1,630 | 1,558 | 1,583 | +2.46% | 324,800 | 307億1020万 | +1.21% | 81.67 | 0.85 |
| 04/07 | 1,535 | 1,545 | 1,533 | 1,545 | +0.85% | 118,000 | 299億7300万 | -1.47% | 79.71 | 0.83 |
| 04/06 | 1,540 | 1,547 | 1,532 | 1,532 | +0.07% | 132,000 | 297億2080万 | -3.04% | 79.04 | 0.82 |
| 04/03 | 1,540 | 1,553 | 1,520 | 1,531 | +0.59% | 176,000 | 297億140万 | -4.31% | 78.99 | 0.82 |
| 04/02 | 1,520 | 1,525 | 1,498 | 1,522 | -2.44% | 305,300 | 295億2680万 | -5.17% | 78.53 | 0.82 |
| 04/01 | 1,515 | 1,565 | 1,500 | 1,560 | +4% | 294,400 | 302億6400万 | -2.5% | 80.49 | 0.84 |
| 03/31 | 1,499 | 1,500 | 1,468 | 1,500 | +2.11% | 262,500 | 291億 | -5.18% | 77.39 | 0.81 |
| 03/30 | 1,526 | 1,570 | 1,453 | 1,469 | -6.19% | 709,700 | 284億9860万 | -6.13% | 75.79 | 0.79 |
| 03/27 | 1,630 | 1,750 | 1,523 | 1,566 | -1.01% | 3,651,400 | 303億8040万 | +1.03% | 80.8 | 0.84 |
| 03/26 | 1,543 | 1,615 | 1,543 | 1,582 | +3.33% | 507,900 | 306億9080万 | +3.33% | 81.62 | 0.85 |
| 03/25 | 1,564 | 1,572 | 1,523 | 1,531 | -2.36% | 239,800 | 297億140万 | +1.26% | 78.99 | 0.82 |
| 03/24 | 1,622 | 1,654 | 1,560 | 1,568 | -2.61% | 562,000 | 304億1920万 | +4.88% | 80.9 | 0.84 |
| 03/23 | 1,557 | 1,640 | 1,534 | 1,610 | +5.5% | 782,300 | 312億3400万 | +9.08% | 83.07 | 0.87 |
| 03/20 | 1,517 | 1,549 | 1,500 | 1,526 | +1.26% | 252,500 | 296億440万 | +4.95% | 78.73 | 0.82 |
| 03/19 | 1,464 | 1,522 | 1,456 | 1,507 | +1.76% | 231,300 | 292億3580万 | +5.02% | 77.75 | 0.81 |
| 03/18 | 1,450 | 1,582 | 1,430 | 1,481 | +1.72% | 890,300 | 287億3140万 | +4.52% | 76.41 | 0.8 |
| 03/17 | 1,517 | 1,517 | 1,449 | 1,456 | -3.7% | 606,300 | 282億4640万 | +4.07% | 75.12 | 0.78 |
