株価チャート
2015/02/25～2015/07/21
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 |
| 07/21 | 786 | 787 | 779 | 785 | +0.51% | 183,000 | 1809億2680万 | +0.77% | 14.47 | 0.61 |
| 07/17 | 782 | 790 | 778 | 781 | -0.13% | 301,000 | 1800億488万 | +0.26% | 14.4 | 0.61 |
| 07/16 | 770 | 782 | 769 | 782 | +2.09% | 271,000 | 1802億3536万 | +0.39% | 14.42 | 0.61 |
| 07/15 | 764 | 766 | 756 | 766 | +0.92% | 297,000 | 1765億4768万 | -1.79% | 14.12 | 0.6 |
| 07/14 | 760 | 760 | 753 | 759 | +2.02% | 265,000 | 1749億3432万 | -2.69% | 14 | 0.59 |
| 07/13 | 732 | 750 | 727 | 744 | +2.76% | 254,000 | 1714億7712万 | -4.74% | 13.72 | 0.58 |
| 07/10 | 721 | 740 | 721 | 724 | +0.7% | 515,000 | 1668億6752万 | -7.54% | 13.35 | 0.56 |
| 07/09 | 731 | 738 | 704 | 719 | -3.49% | 777,000 | 1657億1512万 | -8.52% | 13.26 | 0.56 |
| 07/08 | 776 | 781 | 745 | 745 | -4.85% | 540,000 | 1717億760万 | -5.58% | 13.74 | 0.58 |
| 07/07 | 787 | 796 | 778 | 783 | +1.29% | 249,000 | 1804億6584万 | -0.89% | 14.44 | 0.61 |
| 07/06 | 781 | 786 | 770 | 773 | -3.01% | 317,000 | 1781億6104万 | -2.28% | 14.25 | 0.6 |
| 07/03 | 800 | 806 | 795 | 797 | -0.87% | 177,000 | 1836億9256万 | +0.63% | 14.7 | 0.62 |
| 07/02 | 809 | 812 | 797 | 804 | +0.75% | 171,000 | 1853億592万 | +1.64% | 14.82 | 0.63 |
| 07/01 | 797 | 798 | 791 | 798 | +0.13% | 109,000 | 1839億2304万 | +0.88% | 14.71 | 0.62 |
| 06/30 | 796 | 800 | 784 | 797 | +0.13% | 250,000 | 1839億1196万 | +0.89% | 14.7 | 0.62 |
| 06/29 | 791 | 804 | 791 | 796 | -2.69% | 272,000 | 1836億8121万 | +0.76% | 14.68 | 0.62 |
| 06/26 | 804 | 818 | 795 | 818 | +1.74% | 415,000 | 1887億5782万 | +3.68% | 15.08 | 0.63 |
| 06/25 | 813 | 814 | 802 | 804 | -0.74% | 346,000 | 1855億2725万 | +2.03% | 14.82 | 0.62 |
| 06/24 | 807 | 814 | 795 | 810 | +0.37% | 326,000 | 1869億1178万 | +2.79% | 14.94 | 0.63 |
| 06/23 | 794 | 809 | 794 | 807 | +2.15% | 387,000 | 1862億1951万 | +2.54% | 14.88 | 0.63 |
| 06/22 | 777 | 790 | 775 | 790 | +2.2% | 264,000 | 1822億9667万 | +0.38% | 14.57 | 0.61 |
| 06/19 | 775 | 776 | 756 | 773 | +0.91% | 403,000 | 1783億7383万 | -1.78% | 14.25 | 0.6 |
| 06/18 | 770 | 773 | 759 | 766 | -0.65% | 331,000 | 1767億5855万 | -2.54% | 14.12 | 0.59 |
| 06/17 | 773 | 781 | 765 | 771 | -0.26% | 254,000 | 1779億1232万 | -1.91% | 14.22 | 0.6 |
| 06/16 | 785 | 785 | 772 | 773 | -2.28% | 322,000 | 1783億7383万 | -1.65% | 14.25 | 0.6 |
| 06/15 | 785 | 792 | 785 | 791 | -0.25% | 131,000 | 1825億2743万 | +0.64% | 14.59 | 0.61 |
| 06/12 | 795 | 797 | 785 | 793 | +0.63% | 464,000 | 1829億8894万 | +0.89% | 14.62 | 0.61 |
| 06/11 | 780 | 794 | 780 | 788 | +1.03% | 213,000 | 1818億3516万 | +0.38% | 14.53 | 0.61 |
| 06/10 | 790 | 790 | 777 | 780 | -0.26% | 196,000 | 1799億8912万 | -0.51% | 14.38 | 0.6 |
| 06/09 | 792 | 795 | 782 | 782 | -2.62% | 281,000 | 1804億5063万 | -0.13% | 14.42 | 0.61 |
| 06/08 | 795 | 813 | 795 | 803 | +1.52% | 388,000 | 1852億9649万 | +2.55% | 14.81 | 0.62 |
| 06/05 | 781 | 792 | 781 | 791 | +0.38% | 206,000 | 1825億2743万 | +1.15% | 14.59 | 0.61 |
| 06/04 | 782 | 793 | 781 | 788 | +0.51% | 166,000 | 1818億3516万 | +0.77% | 14.53 | 0.61 |
| 06/03 | 790 | 790 | 779 | 784 | -0.76% | 268,000 | 1809億1214万 | +0.26% | 14.46 | 0.61 |
| 06/02 | 799 | 799 | 789 | 790 | -1.13% | 437,000 | 1822億9667万 | +1.02% | 14.57 | 0.61 |
| 06/01 | 793 | 799 | 784 | 799 | +1.27% | 203,000 | 1843億7347万 | +2.17% | 14.73 | 0.62 |
| 05/29 | 783 | 792 | 781 | 789 | +0.25% | 317,000 | 1820億6592万 | +0.9% | 14.55 | 0.61 |
| 05/28 | 784 | 787 | 778 | 787 | +0.9% | 212,000 | 1816億441万 | +0.77% | 14.51 | 0.61 |
| 05/27 | 787 | 787 | 774 | 780 | -0.64% | 193,000 | 1799億8912万 | 0% | 14.38 | 0.6 |
| 05/26 | 785 | 789 | 783 | 785 | -0.51% | 100,000 | 1811億4290万 | +0.64% | 14.47 | 0.61 |
| 05/25 | 792 | 797 | 785 | 789 | +0.13% | 279,000 | 1820億6592万 | +1.41% | 14.55 | 0.61 |
| 05/22 | 798 | 798 | 784 | 788 | -1.01% | 375,000 | 1818億3516万 | +1.55% | 14.53 | 0.61 |
| 05/21 | 794 | 799 | 786 | 796 | +0.25% | 301,000 | 1836億8121万 | +2.84% | 14.68 | 0.62 |
| 05/20 | 799 | 800 | 790 | 794 | -0.38% | 311,000 | 1832億1970万 | +2.85% | 14.64 | 0.62 |
| 05/19 | 784 | 797 | 774 | 797 | +1.4% | 323,000 | 1839億1196万 | +3.51% | 14.7 | 0.62 |
| 05/18 | 768 | 786 | 759 | 786 | +2.88% | 379,000 | 1813億7365万 | +2.34% | 14.49 | 0.61 |
| 05/15 | 756 | 770 | 746 | 764 | +1.33% | 216,000 | 1762億9704万 | -0.26% | 14.09 | 0.59 |
| 05/14 | 768 | 771 | 752 | 754 | -2.33% | 212,000 | 1739億8948万 | -1.44% | 13.9 | 0.58 |
| 05/13 | 785 | 789 | 769 | 772 | -2.03% | 175,000 | 1781億4308万 | +1.05% | 14.23 | 0.6 |
| 05/12 | 780 | 790 | 775 | 788 | +1.03% | 245,000 | 1818億3516万 | +3.28% | 14.53 | 0.61 |
| 05/11 | 779 | 789 | 773 | 780 | +1.43% | 331,000 | 1799億8912万 | +2.63% | 14.38 | 0.6 |
| 05/08 | 764 | 774 | 764 | 769 | +0.65% | 329,000 | 1774億5081万 | +1.32% | 14.18 | 0.6 |
| 05/07 | 769 | 783 | 759 | 764 | 0% | 356,000 | 1762億9704万 | +0.79% | 14.09 | 0.59 |
| 05/01 | 757 | 778 | 753 | 764 | -0.91% | 304,000 | 1762億9704万 | +0.92% | 14.09 | 0.59 |
| 04/30 | 781 | 786 | 765 | 771 | -2.03% | 434,000 | 1779億1232万 | +1.85% | 14.22 | 0.6 |
| 04/28 | 785 | 792 | 782 | 787 | +0.51% | 219,000 | 1816億441万 | +4.1% | 14.51 | 0.61 |
| 04/27 | 787 | 790 | 775 | 783 | -0.38% | 136,000 | 1806億8139万 | +3.71% | 14.44 | 0.61 |
| 04/24 | 792 | 793 | 783 | 786 | -0.76% | 116,000 | 1813億7365万 | +4.24% | 14.49 | 0.61 |
| 04/23 | 800 | 803 | 782 | 792 | -0.5% | 387,000 | 1827億5819万 | +5.18% | 14.6 | 0.61 |
| 04/22 | 790 | 800 | 786 | 796 | +1.53% | 400,000 | 1836億8121万 | +5.99% | 14.68 | 0.62 |
| 04/21 | 773 | 798 | 773 | 784 | +1.69% | 363,000 | 1809億1214万 | +4.53% | 14.46 | 0.61 |
| 04/20 | 770 | 785 | 763 | 771 | +0.13% | 398,000 | 1779億1232万 | +2.94% | 14.22 | 0.6 |
| 04/17 | 759 | 790 | 757 | 770 | 0% | 621,000 | 1776億8157万 | +2.8% | 14.2 | 0.6 |
| 04/16 | 733 | 771 | 733 | 770 | +5.05% | 347,000 | 1776億8157万 | +2.8% | 14.2 | 0.6 |
| 04/15 | 736 | 742 | 733 | 733 | -1.61% | 94,000 | 1691億4362万 | -2.01% | 13.52 | 0.57 |
| 04/14 | 729 | 746 | 728 | 745 | +2.19% | 214,000 | 1719億1269万 | -0.53% | 13.74 | 0.58 |
| 04/13 | 739 | 739 | 726 | 729 | -1.35% | 163,000 | 1682億2060万 | -2.67% | 13.44 | 0.57 |
| 04/10 | 750 | 750 | 737 | 739 | -0.81% | 185,000 | 1705億2816万 | -1.34% | 13.63 | 0.57 |
| 04/09 | 752 | 752 | 742 | 745 | -0.4% | 230,000 | 1719億1269万 | -0.53% | 13.74 | 0.58 |
| 04/08 | 745 | 753 | 744 | 748 | +0.94% | 338,000 | 1726億495万 | -0.13% | 13.79 | 0.58 |
| 04/07 | 735 | 745 | 735 | 741 | +1.23% | 280,000 | 1709億8967万 | -0.94% | 13.66 | 0.57 |
| 04/06 | 734 | 734 | 727 | 732 | -0.41% | 116,000 | 1689億1287万 | -2.14% | 13.5 | 0.57 |
| 04/03 | 744 | 745 | 727 | 735 | -1.61% | 174,000 | 1696億513万 | -1.74% | 13.55 | 0.57 |
| 04/02 | 724 | 755 | 721 | 747 | +2.75% | 402,000 | 1723億7420万 | -0.13% | 13.77 | 0.58 |
| 04/01 | 729 | 737 | 720 | 727 | -1.36% | 548,000 | 1677億5909万 | -2.81% | 13.41 | 0.56 |
| 03/31 | 768 | 771 | 736 | 737 | -2.9% | 612,000 | 1700億6664万 | -1.47% | 13.18 | 0.57 |
| 03/30 | 750 | 765 | 742 | 759 | +2.43% | 563,000 | 1751億4326万 | +1.47% | 13.58 | 0.58 |
| 03/27 | 734 | 762 | 734 | 741 | -0.94% | 345,000 | 1709億8967万 | -0.8% | 13.25 | 0.57 |
| 03/26 | 760 | 761 | 739 | 748 | -1.58% | 483,000 | 1726億495万 | 0% | 13.38 | 0.57 |
| 03/25 | 758 | 765 | 748 | 760 | +0.26% | 215,000 | 1753億7402万 | +1.74% | 13.59 | 0.58 |
| 03/24 | 753 | 759 | 743 | 758 | +0.93% | 302,000 | 1749億1251万 | +1.61% | 13.56 | 0.58 |
| 03/23 | 752 | 752 | 741 | 751 | -0.66% | 194,000 | 1732億9722万 | +0.94% | 13.43 | 0.58 |
| 03/20 | 755 | 756 | 745 | 756 | +0.53% | 341,000 | 1744億5099万 | +1.89% | 13.52 | 0.58 |
| 03/19 | 765 | 769 | 748 | 752 | -2.21% | 325,000 | 1735億2797万 | +1.76% | 13.45 | 0.58 |
| 03/18 | 767 | 771 | 760 | 769 | +0.39% | 141,000 | 1774億5081万 | +4.34% | 13.75 | 0.59 |
| 03/17 | 776 | 776 | 761 | 766 | -0.52% | 241,000 | 1767億5855万 | +4.64% | 13.7 | 0.59 |
| 03/16 | 765 | 780 | 762 | 770 | +0.65% | 415,000 | 1776億8157万 | +5.77% | 13.77 | 0.59 |
| 03/13 | 760 | 775 | 755 | 765 | +1.32% | 617,000 | 1765億2779万 | +5.66% | 13.68 | 0.59 |
| 03/12 | 749 | 760 | 749 | 755 | +1.07% | 605,000 | 1742億2024万 | +4.86% | 13.5 | 0.58 |
| 03/11 | 743 | 749 | 742 | 747 | +0.27% | 324,000 | 1723億7420万 | +4.48% | 13.36 | 0.57 |
| 03/10 | 744 | 748 | 738 | 745 | +0.68% | 396,000 | 1719億1269万 | +4.78% | 13.32 | 0.57 |
| 03/09 | 740 | 742 | 731 | 740 | -0.4% | 548,000 | 1707億5891万 | +4.67% | 13.24 | 0.57 |
| 03/06 | 734 | 748 | 734 | 743 | +0.54% | 448,000 | 1714億5118万 | +5.69% | 13.29 | 0.57 |
| 03/05 | 725 | 740 | 723 | 739 | +1.93% | 325,000 | 1705億2816万 | +5.72% | 13.22 | 0.57 |
| 03/04 | 730 | 730 | 721 | 725 | -1.09% | 328,000 | 1672億9758万 | +4.32% | 12.97 | 0.56 |
| 03/03 | 735 | 735 | 726 | 733 | +0.55% | 262,000 | 1691億4362万 | +6.08% | 13.11 | 0.56 |
| 03/02 | 735 | 738 | 723 | 729 | -1.22% | 490,000 | 1682億2060万 | +6.27% | 13.04 | 0.56 |
| 02/27 | 744 | 750 | 735 | 738 | -0.67% | 448,000 | 1702億9740万 | +8.21% | 13.2 | 0.57 |
| 02/26 | 739 | 744 | 731 | 743 | +0.95% | 311,000 | 1714億5118万 | +9.75% | 13.29 | 0.57 |
| 02/25 | 740 | 740 | 733 | 736 | -0.14% | 165,000 | 1698億3589万 | +9.52% | 13.16 | 0.57 |
