株価チャート
2014/08/11～2015/06/04
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 |
| 06/04 | 577 | 588 | 577 | 584 | +1.21% | 5,000 | 68億9120万 | +2.64% | 6.71 | 0.79 |
| 06/03 | 573 | 577 | 573 | 577 | +0.7% | 2,000 | 68億860万 | +1.41% | 6.63 | 0.78 |
| 06/02 | 573 | 573 | 573 | 573 | 0% | 1,000 | 67億6140万 | +0.35% | 6.58 | 0.77 |
| 05/29 | 573 | 573 | 573 | 573 | -0.87% | 1,000 | 67億6140万 | +0.17% | 6.58 | 0.77 |
| 05/26 | 578 | 578 | 578 | 578 | +0.87% | 1,000 | 68億2040万 | +1.05% | 6.64 | 0.78 |
| 05/25 | 573 | 573 | 573 | 573 | +0.17% | 2,000 | 67億6140万 | 0% | 6.58 | 0.77 |
| 05/22 | 572 | 575 | 572 | 572 | +0.18% | 10,000 | 67億4960万 | -0.17% | 6.57 | 0.77 |
| 05/21 | 572 | 572 | 571 | 571 | -0.17% | 2,000 | 67億3780万 | -0.17% | 6.56 | 0.77 |
| 05/20 | 572 | 572 | 572 | 572 | +0.35% | 2,000 | 67億4960万 | +0.18% | 6.57 | 0.77 |
| 05/19 | 570 | 570 | 570 | 570 | -0.52% | 1,000 | 67億2600万 | -0.35% | 6.55 | 0.77 |
| 05/18 | 574 | 574 | 573 | 573 | -0.52% | 2,000 | 67億6140万 | -0.17% | 6.58 | 0.77 |
| 05/15 | 576 | 576 | 576 | 576 | 0% | 1,000 | 67億9680万 | +0.35% | 6.62 | 0.78 |
| 05/11 | 576 | 576 | 576 | 576 | 0% | 1,000 | 67億9680万 | +0.35% | 6.62 | 0.78 |
| 05/07 | 576 | 576 | 576 | 576 | 0% | 1,000 | 67億9680万 | +0.35% | 6.62 | 0.78 |
| 04/28 | 576 | 576 | 576 | 576 | 0% | 1,000 | 67億9680万 | +0.17% | 6.62 | 0.78 |
| 04/21 | 576 | 576 | 576 | 576 | +2.67% | 2,000 | 67億9680万 | 0% | 6.62 | 0.78 |
| 04/15 | 561 | 561 | 561 | 561 | +2.94% | 1,000 | 66億1980万 | -2.77% | 6.44 | 0.76 |
| 04/10 | 545 | 545 | 545 | 545 | +2.83% | 1,000 | 64億3100万 | -5.55% | 6.26 | 0.74 |
| 04/07 | 530 | 530 | 530 | 530 | +1.53% | 1,000 | 62億5400万 | -8.3% | 6.09 | 0.72 |
| 03/27 | 512 | 522 | 512 | 522 | -6.95% | 2,000 | 61億5960万 | -10% | 5.84 | 0.7 |
| 03/13 | 561 | 561 | 561 | 561 | +2.75% | 1,000 | 66億1980万 | -3.77% | 6.27 | 0.76 |
| 03/12 | 546 | 546 | 546 | 546 | -5.21% | 2,000 | 64億4280万 | -6.67% | 6.1 | 0.74 |
| 03/09 | 576 | 576 | 576 | 576 | -1.71% | 3,000 | 67億9680万 | -1.71% | 6.44 | 0.78 |
| 03/06 | 585 | 586 | 585 | 586 | -2.33% | 4,000 | 69億1480万 | -0.34% | 6.55 | 0.79 |
| 03/05 | 590 | 600 | 585 | 600 | +0.33% | 5,000 | 70億8000万 | +1.87% | 6.71 | 0.81 |
| 03/04 | 598 | 598 | 598 | 598 | -0.99% | 1,000 | 70億5640万 | +1.53% | 6.68 | 0.81 |
| 02/27 | 600 | 604 | 600 | 604 | +0.67% | 3,000 | 71億2720万 | +2.9% | 6.75 | 0.82 |
| 02/26 | 600 | 600 | 600 | 600 | +1.52% | 5,000 | 70億8000万 | +2.56% | 6.71 | 0.81 |
| 02/25 | 591 | 591 | 591 | 591 | 0% | 1,000 | 69億7380万 | +1.55% | 6.61 | 0.8 |
| 02/24 | 591 | 591 | 591 | 591 | +2.96% | 1,000 | 69億7380万 | +2.07% | 6.61 | 0.8 |
| 02/23 | 574 | 574 | 574 | 574 | +6.1% | 1,000 | 67億7320万 | -0.69% | 6.42 | 0.78 |
| 02/17 | 541 | 541 | 541 | 541 | -3.39% | 1,000 | 63億8380万 | -6.24% | 6.05 | 0.73 |
| 02/16 | 600 | 600 | 560 | 560 | -6.67% | 2,000 | 66億800万 | -2.95% | 6.26 | 0.76 |
| 02/12 | 600 | 600 | 600 | 600 | 0% | 1,000 | 70億8000万 | +4.17% | 6.71 | 0.81 |
| 02/10 | 590 | 600 | 590 | 600 | +3.09% | 3,000 | 70億8000万 | +4.71% | 6.71 | 0.81 |
| 02/03 | 582 | 582 | 582 | 582 | +0.17% | 1,000 | 68億6760万 | +2.11% | 6.51 | 0.79 |
| 01/30 | 581 | 581 | 581 | 581 | 0% | 1,000 | 68億5580万 | +2.47% | 6.49 | 0.78 |
| 01/28 | 581 | 581 | 581 | 581 | -1.53% | 1,000 | 68億5580万 | +3.01% | 6.49 | 0.78 |
| 01/27 | 590 | 590 | 590 | 590 | -1.67% | 2,000 | 69億6200万 | +5.17% | 6.6 | 0.8 |
| 01/21 | 600 | 600 | 600 | 600 | +0.84% | 2,000 | 70億8000万 | +7.72% | 6.71 | 0.81 |
| 01/20 | 575 | 595 | 575 | 595 | +4.39% | 3,000 | 70億2100万 | +7.79% | 6.65 | 0.8 |
| 01/16 | 570 | 570 | 570 | 570 | 0% | 1,000 | 67億2600万 | +4.4% | 6.37 | 0.77 |
| 01/15 | 575 | 575 | 570 | 570 | -1.72% | 3,000 | 67億2600万 | +5.17% | 6.37 | 0.77 |
| 01/14 | 601 | 601 | 576 | 580 | -3.49% | 9,000 | 68億4400万 | +7.81% | 6.48 | 0.78 |
| 01/13 | 601 | 601 | 601 | 601 | 0% | 1,000 | 70億9180万 | +12.55% | 6.72 | 0.81 |
| 01/09 | 601 | 601 | 601 | 601 | +2.74% | 1,000 | 70億9180万 | +13.83% | 6.72 | 0.81 |
| 01/08 | 590 | 590 | 580 | 585 | -4.1% | 8,000 | 69億300万 | +11.85% | 6.54 | 0.79 |
| 01/07 | 610 | 610 | 610 | 610 | -3.17% | 1,000 | 71億9800万 | +17.76% | 6.82 | 0.82 |
| 01/05 | 630 | 630 | 624 | 630 | +7.69% | 7,000 | 74億3400万 | +23.05% | 7.04 | 0.85 |
| 2014 |
| 12/30 | 549 | 585 | 549 | 585 | +7.34% | 2,000 | 69億300万 | +15.84% | 6.54 | 0.83 |
| 12/24 | 545 | 545 | 545 | 545 | -0.91% | 2,000 | 64億3100万 | +9% | 6.09 | 0.77 |
| 12/19 | 540 | 550 | 540 | 550 | +4.76% | 2,000 | 64億9000万 | +10.89% | 6.15 | 0.78 |
| 12/18 | 525 | 525 | 524 | 525 | -0.76% | 4,000 | 61億9500万 | +6.49% | 5.87 | 0.75 |
| 12/16 | 532 | 532 | 529 | 529 | -6.54% | 2,000 | 62億4220万 | +7.74% | 5.91 | 0.75 |
| 12/15 | 566 | 566 | 566 | 566 | +2.91% | 3,000 | 66億7880万 | +15.98% | 6.33 | 0.8 |
| 12/12 | 540 | 550 | 540 | 550 | +3.77% | 2,000 | 64億9000万 | +13.64% | 6.15 | 0.78 |
| 12/11 | 530 | 530 | 530 | 530 | -2.57% | 1,000 | 62億5400万 | +10.42% | 5.92 | 0.75 |
| 12/10 | 544 | 544 | 544 | 544 | +2.64% | 1,000 | 64億1920万 | +14.05% | 6.08 | 0.77 |
| 12/08 | 528 | 530 | 528 | 530 | +3.31% | 2,000 | 62億5400万 | +11.58% | 5.92 | 0.75 |
| 12/05 | 513 | 513 | 513 | 513 | 0% | 3,000 | 60億5340万 | +8.46% | 5.73 | 0.73 |
| 12/02 | 513 | 513 | 513 | 513 | 0% | 2,000 | 60億5340万 | +8.92% | 5.73 | 0.73 |
| 12/01 | 503 | 513 | 503 | 513 | +4.91% | 3,000 | 60億5340万 | +9.38% | 5.73 | 0.73 |
| 11/28 | 489 | 489 | 489 | 489 | 0% | 1,000 | 57億7020万 | +4.71% | 5.47 | 0.7 |
| 11/26 | 489 | 489 | 489 | 489 | +2.95% | 1,000 | 57億7020万 | +5.16% | 5.47 | 0.7 |
| 11/21 | 473 | 475 | 470 | 475 | +1.28% | 8,000 | 56億500万 | +2.59% | 5.31 | 0.68 |
| 11/20 | 470 | 470 | 469 | 469 | +0.86% | 6,000 | 55億3420万 | +1.52% | 5.24 | 0.67 |
| 11/19 | 465 | 465 | 465 | 465 | 0% | 2,000 | 54億8700万 | +0.65% | 5.2 | 0.66 |
| 11/18 | 470 | 470 | 465 | 465 | -1.69% | 3,000 | 54億8700万 | +0.87% | 5.2 | 0.66 |
| 11/17 | 473 | 473 | 473 | 473 | +2.6% | 1,000 | 55億8140万 | +2.6% | 5.29 | 0.67 |
| 11/14 | 467 | 470 | 459 | 461 | -1.28% | 21,000 | 54億3980万 | +0.22% | 5.15 | 0.66 |
| 11/12 | 468 | 468 | 467 | 467 | +0.65% | 2,000 | 55億1060万 | +1.74% | 5.22 | 0.66 |
| 11/06 | 464 | 469 | 464 | 464 | 0% | 5,000 | 54億7520万 | +1.09% | 5.19 | 0.66 |
| 11/04 | 456 | 464 | 456 | 464 | +1.75% | 4,000 | 54億7520万 | +1.09% | 5.19 | 0.66 |
| 10/23 | 450 | 456 | 450 | 456 | 0% | 2,000 | 53億8080万 | -0.87% | 5.1 | 0.65 |
| 10/21 | 456 | 457 | 456 | 456 | 0% | 5,000 | 53億8080万 | -0.87% | 5.1 | 0.65 |
| 10/17 | 456 | 456 | 456 | 456 | +0.22% | 1,000 | 53億8080万 | -1.08% | 5.1 | 0.65 |
| 10/16 | 455 | 455 | 455 | 455 | -3.4% | 1,000 | 53億6900万 | -1.52% | 5.09 | 0.65 |
| 10/15 | 471 | 471 | 471 | 471 | +2.39% | 1,000 | 55億5780万 | +1.73% | 5.27 | 0.67 |
| 10/14 | 460 | 460 | 460 | 460 | -1.29% | 1,000 | 54億2800万 | -0.86% | 5.14 | 0.65 |
| 10/10 | 466 | 466 | 466 | 466 | +1.3% | 1,000 | 54億9880万 | +0.43% | 5.21 | 0.66 |
| 10/09 | 460 | 460 | 460 | 460 | 0% | 1,000 | 54億2800万 | -1.08% | 5.14 | 0.65 |
| 10/08 | 460 | 460 | 460 | 460 | -6.5% | 4,000 | 54億2800万 | -1.08% | 5.14 | 0.65 |
| 10/02 | 492 | 492 | 492 | 492 | +1.65% | 3,000 | 58億560万 | +5.58% | 5.5 | 0.7 |
| 10/01 | 484 | 484 | 484 | 484 | +6.84% | 2,000 | 57億1120万 | +4.09% | 5.41 | 0.69 |
| 09/29 | 453 | 453 | 453 | 453 | -2.58% | 3,000 | 53億4540万 | -2.37% | 5.06 | 0.67 |
| 09/26 | 463 | 465 | 463 | 465 | +3.33% | 4,000 | 54億8700万 | 0% | 5.2 | 0.69 |
| 09/25 | 453 | 453 | 450 | 450 | -0.66% | 31,000 | 53億1000万 | -3.23% | 5.03 | 0.67 |
| 09/22 | 453 | 453 | 453 | 453 | +1.34% | 1,000 | 53億4540万 | -2.79% | 5.06 | 0.67 |
| 09/18 | 442 | 447 | 442 | 447 | +0.22% | 3,000 | 52億7460万 | -4.28% | 5 | 0.66 |
| 09/16 | 446 | 446 | 446 | 446 | -0.89% | 1,000 | 52億6280万 | -4.7% | 4.99 | 0.66 |
| 09/12 | 450 | 450 | 450 | 450 | +1.12% | 1,000 | 53億1000万 | -4.05% | 5.03 | 0.67 |
| 09/10 | 445 | 445 | 445 | 445 | -4.51% | 1,000 | 52億5100万 | -5.52% | 4.97 | 0.66 |
| 09/08 | 445 | 466 | 445 | 466 | +4.72% | 3,000 | 54億9880万 | -1.27% | 5.21 | 0.69 |
| 09/05 | 445 | 445 | 445 | 445 | -1.11% | 1,000 | 52億5100万 | -5.92% | 4.97 | 0.66 |
| 09/04 | 450 | 451 | 450 | 450 | -1.75% | 3,000 | 53億1000万 | -4.86% | 5.03 | 0.67 |
| 09/03 | 458 | 458 | 458 | 458 | -2.97% | 1,000 | 54億440万 | -3.38% | 5.12 | 0.68 |
| 08/21 | 472 | 472 | 472 | 472 | -0.42% | 1,000 | 55億6960万 | -0.42% | 5.28 | 0.7 |
| 08/18 | 474 | 474 | 474 | 474 | 0% | 1,000 | 55億9320万 | +0.42% | 5.3 | 0.7 |
| 08/15 | 474 | 474 | 474 | 474 | -0.84% | 1,000 | 55億9320万 | +0.85% | 5.3 | 0.7 |
| 08/11 | 480 | 480 | 470 | 478 | -0.42% | 5,000 | 56億4040万 | +2.14% | 5.34 | 0.71 |
