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 | 132 | 137 | 132 | 137 | +2.24% | 126,200 | 30億8250万 | -1.44% | 20.47 | 2.91 |
06/29 | 136 | 137 | 130 | 134 | -4.29% | 198,100 | 30億1500万 | -3.6% | 20.02 | 2.85 |
06/26 | 139 | 141 | 137 | 140 | +0.72% | 171,800 | 31億5000万 | +0.72% | 20.92 | 2.98 |
06/25 | 142 | 142 | 139 | 139 | -2.11% | 105,000 | 31億2750万 | +0.72% | 20.77 | 2.95 |
06/24 | 146 | 146 | 141 | 142 | -1.39% | 160,800 | 31億9500万 | +2.9% | 21.22 | 3.02 |
06/23 | 141 | 150 | 141 | 144 | +3.6% | 1,172,700 | 32億4000万 | +4.35% | 21.52 | 3.06 |
06/22 | 138 | 141 | 137 | 139 | +1.46% | 93,100 | 31億2750万 | +0.72% | 20.77 | 2.95 |
06/19 | 138 | 139 | 136 | 137 | 0% | 78,300 | 30億8250万 | -0.72% | 20.47 | 2.91 |
06/18 | 138 | 139 | 137 | 137 | -1.44% | 59,500 | 30億8250万 | -0.72% | 20.47 | 2.91 |
06/17 | 140 | 141 | 137 | 139 | -0.71% | 92,300 | 31億2750万 | +0.72% | 20.77 | 2.95 |
06/16 | 139 | 141 | 139 | 140 | +0.72% | 89,100 | 31億5000万 | +1.45% | 20.92 | 2.98 |
06/15 | 139 | 141 | 138 | 139 | -1.42% | 70,300 | 31億2750万 | 0% | 20.77 | 2.95 |
06/12 | 142 | 142 | 140 | 141 | 0% | 56,900 | 31億7250万 | +0.71% | 21.07 | 3 |
06/11 | 140 | 142 | 139 | 141 | +1.44% | 43,900 | 31億7250万 | +0.71% | 21.07 | 3 |
06/10 | 139 | 141 | 139 | 139 | 0% | 56,000 | 31億2750万 | -0.71% | 20.77 | 2.95 |
06/09 | 139 | 143 | 139 | 139 | -1.42% | 70,100 | 31億2750万 | -1.42% | 20.77 | 2.95 |
06/08 | 141 | 143 | 138 | 141 | -1.4% | 239,600 | 31億7250万 | 0% | 21.07 | 3 |
06/05 | 149 | 153 | 142 | 143 | 0% | 923,000 | 32億1750万 | +0.7% | 21.37 | 3.04 |
06/04 | 139 | 145 | 139 | 143 | +3.62% | 546,300 | 32億1750万 | +0.7% | 21.37 | 3.04 |
06/03 | 137 | 138 | 134 | 138 | +1.47% | 175,500 | 31億500万 | -2.82% | 20.62 | 2.93 |
06/02 | 135 | 138 | 135 | 136 | +0.74% | 51,100 | 30億6000万 | -4.23% | 20.32 | 2.89 |
06/01 | 133 | 136 | 132 | 135 | +1.5% | 71,500 | 30億3750万 | -4.93% | 20.17 | 2.87 |
05/29 | 133 | 134 | 132 | 133 | 0% | 126,800 | 29億9250万 | -6.34% | 19.87 | 2.83 |
05/28 | 136 | 137 | 133 | 133 | -2.21% | 119,300 | 29億9250万 | -6.34% | 19.87 | 2.83 |
05/27 | 136 | 136 | 134 | 136 | +0.74% | 88,700 | 30億6000万 | -4.23% | 20.32 | 2.89 |
05/26 | 135 | 136 | 135 | 135 | 0% | 59,600 | 30億3750万 | -4.93% | 20.17 | 2.87 |
05/25 | 137 | 137 | 135 | 135 | 0% | 55,400 | 30億3750万 | -4.93% | 20.17 | 2.87 |
05/22 | 137 | 137 | 134 | 135 | -1.46% | 128,000 | 30億3750万 | -4.26% | 20.17 | 2.87 |
05/21 | 139 | 140 | 135 | 137 | -1.44% | 117,800 | 30億8250万 | -2.84% | 20.47 | 2.91 |
05/20 | 136 | 139 | 136 | 139 | +2.21% | 72,100 | 31億2750万 | -1.42% | 20.77 | 2.95 |
05/19 | 135 | 137 | 134 | 136 | +2.26% | 86,700 | 30億6000万 | -3.55% | 20.32 | 2.89 |
05/18 | 133 | 135 | 133 | 133 | -1.48% | 146,000 | 29億9250万 | -5% | 19.87 | 2.83 |
05/15 | 147 | 147 | 134 | 135 | -7.53% | 653,300 | 30億3750万 | -3.57% | 20.17 | 2.87 |
05/14 | 145 | 147 | 143 | 146 | +0.69% | 213,400 | 32億8500万 | +4.29% | 21.82 | 3.1 |
05/13 | 155 | 157 | 145 | 145 | -5.84% | 523,200 | 32億6250万 | +4.32% | 21.67 | 3.08 |
05/12 | 158 | 165 | 154 | 154 | -3.75% | 823,400 | 34億6500万 | +10.79% | 23.01 | 3.27 |
05/11 | 151 | 161 | 149 | 160 | +5.96% | 638,200 | 36億 | +15.94% | 23.91 | 3.4 |
05/08 | 146 | 152 | 146 | 151 | +2.03% | 346,600 | 33億9750万 | +10.22% | 22.56 | 3.21 |
05/07 | 148 | 149 | 145 | 148 | 0% | 131,400 | 33億3000万 | +8.82% | 22.11 | 3.15 |
05/01 | 149 | 149 | 142 | 148 | -0.67% | 671,700 | 33億3000万 | +9.63% | 22.11 | 3.15 |
04/30 | 155 | 155 | 149 | 149 | -5.1% | 791,300 | 33億5250万 | +10.37% | 22.26 | 3.17 |
04/28 | 145 | 158 | 144 | 157 | +8.28% | 2,465,000 | 35億3250万 | +17.16% | 23.46 | 3.34 |
04/27 | 142 | 147 | 141 | 145 | +2.11% | 296,100 | 32億6250万 | +9.02% | 21.67 | 3.08 |
04/24 | 138 | 146 | 138 | 142 | +0.71% | 490,000 | 31億9500万 | +6.77% | 21.22 | 3.02 |
04/23 | 139 | 150 | 137 | 141 | 0% | 1,466,900 | 31億7250万 | +6.02% | 21.07 | 3 |
04/22 | 134 | 141 | 134 | 141 | +6.02% | 819,200 | 31億7250万 | +5.22% | 21.07 | 3 |
04/21 | 135 | 137 | 132 | 133 | 0% | 532,100 | 29億9250万 | -1.48% | 19.87 | 2.83 |
04/20 | 131 | 134 | 131 | 133 | -0.75% | 103,400 | 29億9250万 | -1.48% | 19.87 | 2.83 |
04/17 | 131 | 135 | 130 | 134 | +2.29% | 359,900 | 30億1500万 | 0% | 20.02 | 2.85 |
04/16 | 133 | 137 | 131 | 131 | -0.76% | 406,200 | 29億4750万 | -2.24% | 19.57 | 2.78 |
04/15 | 132 | 134 | 130 | 132 | +0.76% | 229,100 | 29億7000万 | -0.75% | 19.72 | 2.81 |
04/14 | 131 | 133 | 131 | 131 | 0% | 105,500 | 29億4750万 | -1.5% | 19.57 | 2.78 |
04/13 | 129 | 134 | 129 | 131 | +1.55% | 223,700 | 29億4750万 | -0.76% | 19.57 | 2.78 |
04/10 | 130 | 131 | 129 | 129 | -0.77% | 206,500 | 29億250万 | -2.27% | 19.28 | 2.74 |
04/09 | 133 | 135 | 130 | 130 | -2.26% | 380,800 | 29億2500万 | -1.52% | 19.43 | 2.76 |
04/08 | 133 | 139 | 132 | 133 | +0.76% | 740,400 | 29億9250万 | +1.53% | 19.87 | 2.83 |
04/07 | 131 | 136 | 130 | 132 | +1.54% | 1,338,500 | 29億7000万 | +0.76% | 19.72 | 2.81 |
04/06 | 128 | 132 | 128 | 130 | +2.36% | 295,800 | 29億2500万 | 0% | 19.43 | 2.76 |
04/03 | 129 | 129 | 126 | 127 | -1.55% | 275,400 | 28億5750万 | -2.31% | 18.98 | 2.7 |
04/02 | 132 | 133 | 128 | 129 | -1.53% | 300,900 | 29億250万 | -0.77% | 19.28 | 2.74 |
04/01 | 132 | 135 | 130 | 131 | 0% | 359,600 | 29億4750万 | +0.77% | 19.57 | 2.78 |
03/31 | 136 | 137 | 130 | 131 | -2.96% | 399,400 | 29億4750万 | +1.55% | 19.57 | 2.78 |
03/30 | 130 | 135 | 128 | 135 | +3.85% | 598,300 | 30億3750万 | +4.65% | 20.17 | 2.87 |
03/27 | 130 | 133 | 128 | 130 | -0.76% | 606,800 | 29億2500万 | +1.56% | 19.43 | 2.76 |
03/26 | 133 | 134 | 131 | 131 | -2.24% | 450,100 | 29億4750万 | +2.34% | 19.57 | 2.78 |
03/25 | 134 | 136 | 132 | 134 | -2.9% | 856,100 | 30億1500万 | +5.51% | 20.02 | 2.85 |
03/24 | 141 | 146 | 132 | 138 | +0.73% | 4,236,000 | 31億500万 | +8.66% | 20.62 | 2.93 |
03/23 | 143 | 145 | 137 | 137 | -7.43% | 2,461,700 | 30億8250万 | +8.73% | 20.47 | 2.91 |
03/20 | 156 | 178 | 147 | 148 | 0% | 11,984,400 | 33億3000万 | +18.4% | 22.11 | 3.15 |
03/19 | 155 | 155 | 140 | 148 | -11.38% | 7,900,700 | 33億3000万 | +19.35% | 22.11 | 3.15 |
03/18 | 131 | 169 | 128 | 167 | +27.48% | 19,821,000 | 37億5750万 | +35.77% | 24.95 | 3.55 |
03/17 | 124 | 140 | 123 | 131 | +6.5% | 2,180,800 | 29億4750万 | +8.26% | 19.57 | 2.78 |
03/16 | 122 | 123 | 120 | 123 | 0% | 92,000 | 27億6750万 | +2.5% | 18.38 | 2.61 |
03/13 | 123 | 123 | 120 | 123 | 0% | 153,800 | 27億6750万 | +2.5% | 18.38 | 2.61 |
03/12 | 120 | 124 | 120 | 123 | +2.5% | 132,400 | 27億6750万 | +2.5% | 18.38 | 2.61 |
03/11 | 116 | 120 | 116 | 120 | +0.84% | 64,200 | 27億 | +0.84% | 17.93 | 2.55 |
03/10 | 120 | 120 | 118 | 119 | 0% | 80,900 | 26億7750万 | 0% | 17.78 | 2.53 |
03/09 | 122 | 122 | 119 | 119 | -1.65% | 69,100 | 26億7750万 | 0% | 17.78 | 2.53 |
03/06 | 120 | 122 | 119 | 121 | 0% | 79,300 | 27億2250万 | +2.54% | 18.08 | 2.57 |
03/05 | 121 | 122 | 119 | 121 | 0% | 87,000 | 27億2250万 | +2.54% | 18.08 | 2.57 |
03/04 | 122 | 122 | 119 | 121 | -1.63% | 105,500 | 27億2250万 | +2.54% | 18.08 | 2.57 |
03/03 | 124 | 125 | 120 | 123 | 0% | 149,300 | 27億6750万 | +4.24% | 18.38 | 2.61 |
03/02 | 123 | 125 | 122 | 123 | +0.82% | 133,300 | 27億6750万 | +5.13% | 18.38 | 2.61 |
02/27 | 121 | 123 | 121 | 122 | -0.81% | 67,100 | 27億4500万 | +4.27% | 18.23 | 2.59 |
02/26 | 121 | 124 | 120 | 123 | +0.82% | 48,000 | 27億6750万 | +6.03% | 18.38 | 2.61 |
02/25 | 122 | 122 | 119 | 122 | -0.81% | 159,700 | 27億4500万 | +5.17% | 18.23 | 2.59 |
02/24 | 120 | 124 | 119 | 123 | +2.5% | 331,100 | 27億6750万 | +6.03% | 18.38 | 2.61 |
02/23 | 119 | 120 | 118 | 120 | +0.84% | 116,700 | 27億 | +4.35% | 17.93 | 2.55 |
02/20 | 119 | 120 | 118 | 119 | +0.85% | 41,500 | 26億7750万 | +3.48% | 17.78 | 2.53 |
02/19 | 120 | 120 | 117 | 118 | -0.84% | 151,100 | 26億5500万 | +2.61% | 17.63 | 2.51 |
02/18 | 117 | 120 | 116 | 119 | +1.71% | 143,000 | 26億7750万 | +4.39% | 17.78 | 2.53 |
02/17 | 116 | 117 | 115 | 117 | +0.86% | 97,500 | 26億3250万 | +2.63% | 17.48 | 2.49 |
02/16 | 117 | 117 | 115 | 116 | -1.69% | 118,600 | 26億1000万 | +2.65% | 17.33 | 2.47 |
02/13 | 121 | 121 | 115 | 118 | -1.67% | 316,500 | 26億5500万 | +4.42% | 17.63 | 2.51 |
02/12 | 120 | 125 | 119 | 120 | 0% | 522,500 | 27億 | +6.19% | 17.93 | 2.55 |
02/10 | 114 | 125 | 114 | 120 | +5.26% | 1,220,900 | 27億 | +6.19% | 17.93 | 2.55 |
02/09 | 115 | 115 | 112 | 114 | 0% | 259,100 | 25億6500万 | +1.79% | 17.03 | 2.42 |
02/06 | 117 | 117 | 113 | 114 | -0.87% | 296,200 | 25億6500万 | +1.79% | 17.03 | 2.42 |
02/05 | 112 | 126 | 111 | 115 | +2.68% | 1,131,800 | 25億8750万 | +2.68% | 17.18 | 2.44 |
02/04 | 112 | 114 | 111 | 112 | +0.9% | 79,300 | 25億2000万 | 0% | 16.74 | 2.38 |