株価チャート
2015/04/27～2015/12/21
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 |
| 12/21 | 690 | 690 | 684 | 684 | -2.15% | 2,000 | 38億6528万 | -3.66% | 47.88 | 0.72 |
| 12/18 | 711 | 711 | 699 | 699 | -1.69% | 4,000 | 39億5004万 | -1.69% | 48.93 | 0.74 |
| 12/17 | 705 | 711 | 705 | 711 | +0.99% | 2,000 | 40億1786万 | -0.14% | 49.77 | 0.75 |
| 12/14 | 704 | 704 | 704 | 704 | -0.85% | 1,000 | 39億7830万 | -1.12% | 49.28 | 0.74 |
| 12/11 | 710 | 710 | 710 | 710 | 0% | 1,000 | 40億1221万 | -0.14% | 49.7 | 0.75 |
| 12/08 | 710 | 710 | 709 | 710 | -0.28% | 3,000 | 40億1221万 | -0.14% | 49.7 | 0.75 |
| 12/07 | 712 | 712 | 712 | 712 | +0.56% | 1,000 | 40億2351万 | +0.14% | 49.84 | 0.75 |
| 11/30 | 709 | 709 | 708 | 708 | -0.28% | 3,000 | 40億90万 | -0.42% | 49.56 | 0.75 |
| 11/25 | 710 | 710 | 710 | 710 | -0.14% | 1,000 | 40億1221万 | -0.14% | 49.7 | 0.75 |
| 11/24 | 712 | 712 | 711 | 711 | -0.14% | 5,000 | 40億1786万 | 0% | 49.77 | 0.75 |
| 11/20 | 723 | 723 | 712 | 712 | 0% | 2,000 | 40億2351万 | 0% | 49.84 | 0.75 |
| 11/19 | 712 | 712 | 712 | 712 | 0% | 2,000 | 40億2351万 | 0% | 49.84 | 0.75 |
| 11/17 | 712 | 712 | 712 | 712 | -0.56% | 1,000 | 40億2351万 | 0% | 49.84 | 0.75 |
| 11/16 | 716 | 716 | 716 | 716 | -9.48% | 2,000 | 40億4611万 | +0.56% | 50.12 | 0.75 |
| 11/12 | 791 | 791 | 791 | 791 | +12.84% | 16,000 | 44億6994万 | +11.1% | 55.37 | 0.83 |
| 11/09 | 701 | 701 | 701 | 701 | -0.28% | 1,000 | 39億6135万 | -0.99% | 49.07 | 0.74 |
| 11/05 | 703 | 703 | 703 | 703 | -3.03% | 1,000 | 39億7265万 | -0.85% | 49.21 | 0.74 |
| 11/04 | 725 | 725 | 725 | 725 | +4.32% | 1,000 | 40億9697万 | +2.26% | 50.75 | 0.76 |
| 10/21 | 695 | 695 | 695 | 695 | -1.7% | 1,000 | 39億2744万 | -1.97% | 48.65 | 0.73 |
| 10/20 | 707 | 707 | 707 | 707 | +1.29% | 1,000 | 39億9525万 | -0.42% | 49.49 | 0.74 |
| 10/19 | 698 | 698 | 698 | 698 | -0.29% | 2,000 | 39億4439万 | -1.69% | 48.86 | 0.74 |
| 10/16 | 707 | 707 | 699 | 700 | +0.14% | 3,000 | 39億5570万 | -1.55% | 49 | 0.74 |
| 10/15 | 699 | 699 | 699 | 699 | -2.24% | 2,000 | 39億5004万 | -1.69% | 48.93 | 0.74 |
| 10/13 | 701 | 715 | 700 | 715 | +2% | 4,000 | 40億4046万 | +0.56% | 50.05 | 0.75 |
| 10/06 | 701 | 701 | 701 | 701 | -0.57% | 1,000 | 39億6135万 | -1.54% | 49.07 | 0.74 |
| 10/05 | 705 | 705 | 705 | 705 | -2.62% | 3,000 | 39億8395万 | -1.12% | 49.35 | 0.74 |
| 10/02 | 724 | 724 | 724 | 724 | +2.12% | 1,000 | 40億9132万 | +1.4% | 50.68 | 0.76 |
| 10/01 | 699 | 709 | 699 | 709 | +1.43% | 2,000 | 40億655万 | -0.7% | 49.63 | 0.75 |
| 09/29 | 700 | 700 | 699 | 699 | -0.14% | 2,000 | 39億5004万 | -2.1% | 48.93 | 0.74 |
| 09/28 | 698 | 700 | 698 | 700 | -2.37% | 2,000 | 39億5570万 | -2.1% | 49 | 0.74 |
| 09/25 | 715 | 717 | 715 | 717 | +1.13% | 3,000 | 40億5176万 | 0% | 50.19 | 0.76 |
| 09/24 | 709 | 709 | 709 | 709 | -0.28% | 2,000 | 40億655万 | -1.12% | 49.63 | 0.75 |
| 09/18 | 711 | 711 | 711 | 711 | 0% | 1,000 | 40億1786万 | -0.97% | 49.77 | 0.75 |
| 09/17 | 731 | 731 | 710 | 711 | -0.7% | 12,000 | 40億1786万 | -0.97% | 49.77 | 0.75 |
| 09/15 | 723 | 723 | 716 | 716 | -0.42% | 2,000 | 40億4611万 | -0.42% | 50.12 | 0.75 |
| 09/14 | 719 | 719 | 719 | 719 | +0.98% | 1,000 | 40億6306万 | 0% | 50.33 | 0.76 |
| 09/11 | 712 | 712 | 712 | 712 | 0% | 1,000 | 40億2351万 | -1.11% | 49.84 | 0.75 |
| 09/10 | 712 | 712 | 712 | 712 | +0.14% | 1,000 | 40億2351万 | -1.11% | 49.84 | 0.75 |
| 09/09 | 709 | 711 | 709 | 711 | 0% | 2,000 | 40億1786万 | -1.39% | 49.77 | 0.75 |
| 09/08 | 712 | 712 | 711 | 711 | 0% | 4,000 | 40億1786万 | -1.52% | 49.77 | 0.75 |
| 09/04 | 711 | 711 | 711 | 711 | 0% | 1,000 | 40億1786万 | -1.66% | 49.77 | 0.75 |
| 09/02 | 711 | 711 | 711 | 711 | -0.14% | 2,000 | 40億1786万 | -1.8% | 49.77 | 0.75 |
| 09/01 | 720 | 720 | 712 | 712 | -1.11% | 2,000 | 40億2351万 | -1.66% | 49.84 | 0.75 |
| 08/31 | 720 | 720 | 720 | 720 | 0% | 1,000 | 40億6872万 | -0.69% | 50.4 | 0.76 |
| 08/28 | 717 | 720 | 717 | 720 | +1.41% | 2,000 | 40億6872万 | -0.83% | 50.4 | 0.76 |
| 08/27 | 710 | 710 | 710 | 710 | +0.85% | 1,000 | 40億1221万 | -2.34% | 49.7 | 0.75 |
| 08/26 | 704 | 705 | 704 | 704 | -0.14% | 3,000 | 39億7830万 | -3.3% | 49.28 | 0.74 |
| 08/25 | 724 | 724 | 705 | 705 | -4.08% | 6,000 | 39億8395万 | -3.29% | 49.35 | 0.74 |
| 08/24 | 735 | 735 | 735 | 735 | +1.38% | 1,000 | 41億5348万 | +0.82% | 51.45 | 0.77 |
| 08/21 | 728 | 728 | 725 | 725 | 0% | 3,000 | 40億9697万 | -0.41% | 50.75 | 0.76 |
| 08/17 | 725 | 725 | 725 | 725 | -0.14% | 1,000 | 40億9697万 | -0.55% | 50.75 | 0.76 |
| 08/14 | 726 | 726 | 726 | 726 | 0% | 1,000 | 41億262万 | -0.41% | 50.82 | 0.76 |
| 08/12 | 724 | 726 | 724 | 726 | +0.14% | 2,000 | 41億262万 | -0.41% | 50.82 | 0.76 |
| 08/11 | 722 | 725 | 722 | 725 | -2.03% | 5,000 | 40億9697万 | -0.55% | 50.75 | 0.76 |
| 08/10 | 722 | 743 | 722 | 740 | +2.49% | 6,000 | 41億8174万 | +1.51% | 51.8 | 0.78 |
| 08/07 | 723 | 726 | 722 | 722 | -0.41% | 5,000 | 40億8002万 | -0.96% | 50.54 | 0.76 |
| 08/06 | 724 | 725 | 724 | 725 | 0% | 3,000 | 40億9697万 | -0.55% | 50.75 | 0.76 |
| 08/05 | 726 | 726 | 725 | 725 | +0.14% | 2,000 | 40億9697万 | -0.55% | 50.75 | 0.76 |
| 08/04 | 726 | 726 | 724 | 724 | +0.28% | 3,000 | 40億9132万 | -0.69% | 50.68 | 0.76 |
| 08/03 | 732 | 732 | 722 | 722 | -1.1% | 5,000 | 40億8002万 | -0.96% | 50.54 | 0.76 |
| 07/31 | 734 | 734 | 730 | 730 | +0.41% | 4,000 | 41億2523万 | +0.14% | 51.1 | 0.77 |
| 07/30 | 726 | 734 | 726 | 727 | -0.82% | 5,000 | 41億827万 | -0.27% | 50.89 | 0.77 |
| 07/29 | 730 | 733 | 729 | 733 | -0.41% | 3,000 | 41億4218万 | +0.69% | 51.31 | 0.77 |
| 07/28 | 736 | 736 | 736 | 736 | 0% | 1,000 | 41億5913万 | +1.1% | 51.52 | 0.78 |
| 07/27 | 729 | 736 | 729 | 736 | +1.52% | 2,000 | 41億5913万 | +1.24% | 51.52 | 0.78 |
| 07/23 | 733 | 733 | 724 | 725 | -0.68% | 6,000 | 40億9697万 | -0.14% | 50.75 | 0.76 |
| 07/22 | 731 | 731 | 730 | 730 | -0.68% | 3,000 | 41億2523万 | +0.55% | 51.1 | 0.77 |
| 07/21 | 737 | 737 | 735 | 735 | -0.27% | 3,000 | 41億5348万 | +1.38% | 51.45 | 0.77 |
| 07/17 | 737 | 737 | 737 | 737 | +0.14% | 1,000 | 41億6478万 | +1.8% | 51.59 | 0.78 |
| 07/16 | 736 | 736 | 736 | 736 | -0.14% | 1,000 | 41億5913万 | +1.8% | 51.52 | 0.78 |
| 07/14 | 730 | 737 | 729 | 737 | +1.1% | 3,000 | 41億6478万 | +2.22% | 51.59 | 0.78 |
| 07/13 | 717 | 729 | 717 | 729 | +2.24% | 2,000 | 41億1957万 | +1.25% | 51.03 | 0.77 |
| 07/09 | 720 | 720 | 713 | 713 | -1.11% | 3,000 | 40億2916万 | -0.83% | 49.91 | 0.75 |
| 07/08 | 723 | 723 | 721 | 721 | -2.3% | 2,000 | 40億7437万 | +0.28% | 50.47 | 0.76 |
| 07/07 | 738 | 738 | 738 | 738 | +2.07% | 1,000 | 41億7043万 | +2.79% | 51.66 | 0.78 |
| 07/03 | 723 | 723 | 723 | 723 | 0% | 1,000 | 40億8567万 | +0.7% | 50.61 | 0.76 |
| 07/01 | 723 | 723 | 723 | 723 | -1.09% | 1,000 | 40億8567万 | +0.84% | 50.61 | 0.76 |
| 06/29 | 731 | 731 | 731 | 731 | -0.41% | 1,000 | 41億3088万 | +1.95% | 51.17 | 0.77 |
| 06/26 | 738 | 738 | 734 | 734 | +1.38% | 2,000 | 41億4783万 | +2.51% | 51.38 | 0.77 |
| 06/19 | 724 | 724 | 724 | 724 | 0% | 1,000 | 40億9132万 | +1.26% | 50.68 | 0.76 |
| 06/18 | 724 | 724 | 724 | 724 | -0.69% | 1,000 | 40億9132万 | +1.4% | 50.68 | 0.76 |
| 06/17 | 729 | 729 | 729 | 729 | 0% | 1,000 | 41億1957万 | +2.1% | 51.03 | 0.77 |
| 06/15 | 729 | 729 | 729 | 729 | +0.83% | 1,000 | 41億1957万 | +2.24% | 51.03 | 0.77 |
| 06/11 | 719 | 728 | 719 | 723 | -0.41% | 3,000 | 40億8567万 | +1.54% | 50.61 | 0.76 |
| 06/08 | 726 | 726 | 726 | 726 | +1.4% | 1,000 | 41億262万 | +2.11% | 50.82 | 0.76 |
| 06/03 | 717 | 718 | 716 | 716 | -0.14% | 3,000 | 40億4611万 | +0.7% | 50.12 | 0.75 |
| 06/02 | 717 | 720 | 717 | 717 | -0.42% | 5,000 | 40億5176万 | +0.7% | 50.19 | 0.76 |
| 06/01 | 719 | 720 | 719 | 720 | +0.14% | 2,000 | 40億6872万 | +1.12% | 50.4 | 0.76 |
| 05/28 | 718 | 719 | 718 | 719 | +1.13% | 2,000 | 40億6306万 | +0.84% | 50.33 | 0.76 |
| 05/27 | 714 | 715 | 711 | 711 | -0.42% | 3,000 | 40億1786万 | -0.28% | 49.77 | 0.75 |
| 05/26 | 714 | 714 | 714 | 714 | +0.56% | 1,000 | 40億3481万 | +0.14% | 49.98 | 0.75 |
| 05/25 | 710 | 710 | 710 | 710 | -0.56% | 3,000 | 40億1221万 | -0.42% | 49.7 | 0.75 |
| 05/22 | 714 | 714 | 714 | 714 | +1.42% | 1,000 | 40億3481万 | +0.14% | 49.98 | 0.75 |
| 05/21 | 706 | 709 | 704 | 704 | -0.28% | 3,000 | 39億7830万 | -1.26% | 49.28 | 0.74 |
| 05/20 | 706 | 706 | 706 | 706 | -0.28% | 3,000 | 39億8960万 | -0.98% | 49.42 | 0.74 |
| 05/19 | 708 | 708 | 708 | 708 | +0.28% | 1,000 | 40億90万 | -0.7% | 49.56 | 0.75 |
| 05/15 | 706 | 706 | 706 | 706 | -0.14% | 2,000 | 39億8960万 | -0.98% | 49.42 | 0.74 |
| 05/13 | 707 | 707 | 707 | 707 | +0.14% | 1,000 | 39億9525万 | -0.84% | 49.49 | 0.74 |
| 04/30 | 707 | 707 | 706 | 706 | -1.4% | 3,000 | 39億8960万 | -0.98% | 49.42 | 0.74 |
| 04/27 | 716 | 716 | 716 | 716 | +0.14% | 1,000 | 40億4611万 | +0.42% | 50.12 | 0.75 |
