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 | 470 | 470 | 465 | 468 | -0.43% | 5,200 | 35億8488万 | -3.7% | 13.19 | 0.78 |
06/29 | 473 | 473 | 470 | 470 | -1.26% | 12,500 | 36億20万 | -3.29% | 13.25 | 0.78 |
06/26 | 486 | 489 | 476 | 476 | -5.18% | 31,700 | 36億4616万 | -1.86% | 13.42 | 0.79 |
06/25 | 501 | 504 | 499 | 502 | +0.6% | 35,700 | 38億4532万 | +3.51% | 14.15 | 0.84 |
06/24 | 499 | 500 | 497 | 499 | +0.4% | 12,800 | 38億2234万 | +3.31% | 14.07 | 0.83 |
06/23 | 493 | 498 | 493 | 497 | +1.43% | 10,600 | 38億702万 | +3.33% | 14.01 | 0.83 |
06/22 | 489 | 491 | 487 | 490 | +0.62% | 11,500 | 37億5340万 | +2.3% | 13.81 | 0.82 |
06/19 | 487 | 490 | 485 | 487 | +0.21% | 6,800 | 37億3042万 | +1.88% | 13.73 | 0.81 |
06/18 | 488 | 488 | 485 | 486 | -0.41% | 5,300 | 37億2276万 | +1.89% | 13.7 | 0.81 |
06/17 | 482 | 489 | 482 | 488 | +0.62% | 14,500 | 37億3808万 | +2.74% | 13.76 | 0.81 |
06/16 | 484 | 489 | 484 | 485 | +0.21% | 4,800 | 37億1510万 | +2.32% | 13.67 | 0.81 |
06/15 | 490 | 491 | 484 | 484 | -1.02% | 16,100 | 37億744万 | +2.33% | 13.64 | 0.81 |
06/12 | 488 | 489 | 484 | 489 | +1.24% | 8,400 | 37億4574万 | +3.6% | 13.78 | 0.82 |
06/11 | 482 | 483 | 481 | 483 | +0.21% | 5,000 | 36億9978万 | +2.77% | 13.62 | 0.81 |
06/10 | 494 | 494 | 480 | 482 | -1.03% | 17,300 | 36億9212万 | +2.77% | 13.59 | 0.8 |
06/09 | 487 | 490 | 486 | 487 | 0% | 8,700 | 37億3042万 | +4.28% | 13.73 | 0.81 |
06/08 | 500 | 500 | 485 | 487 | -2.21% | 21,800 | 37億3042万 | +4.73% | 13.73 | 0.81 |
06/05 | 500 | 505 | 498 | 498 | -0.4% | 19,400 | 38億1468万 | +7.33% | 14.04 | 0.83 |
06/04 | 510 | 510 | 499 | 500 | -0.99% | 26,200 | 38億3000万 | +8.23% | 14.09 | 0.83 |
06/03 | 500 | 508 | 498 | 505 | +1.81% | 41,100 | 38億6830万 | +10.02% | 14.24 | 0.84 |
06/02 | 490 | 501 | 485 | 496 | +3.55% | 53,400 | 37億9936万 | +8.53% | 13.98 | 0.83 |
06/01 | 475 | 480 | 473 | 479 | +2.57% | 30,500 | 36億6914万 | +5.27% | 13.5 | 0.8 |
05/29 | 469 | 469 | 464 | 467 | -0.64% | 14,600 | 35億7722万 | +2.86% | 13.16 | 0.78 |
05/28 | 468 | 470 | 466 | 470 | +0.86% | 5,400 | 36億20万 | +3.75% | 13.25 | 0.78 |
05/27 | 469 | 470 | 466 | 466 | 0% | 8,000 | 35億6956万 | +2.87% | 13.14 | 0.78 |
05/26 | 469 | 470 | 465 | 466 | 0% | 10,400 | 35億6956万 | +3.1% | 13.14 | 0.78 |
05/25 | 465 | 470 | 461 | 466 | +1.3% | 13,200 | 35億6956万 | +3.33% | 13.14 | 0.78 |
05/22 | 457 | 460 | 456 | 460 | +0.88% | 6,800 | 35億2360万 | +2% | 12.97 | 0.77 |
05/21 | 457 | 457 | 455 | 456 | +0.22% | 4,300 | 34億9296万 | +1.11% | 12.85 | 0.76 |
05/20 | 455 | 456 | 453 | 455 | 0% | 8,800 | 34億8530万 | +0.66% | 12.83 | 0.76 |
05/19 | 455 | 455 | 453 | 455 | +0.44% | 4,800 | 34億8530万 | +0.66% | 12.83 | 0.76 |
05/18 | 455 | 456 | 453 | 453 | -0.22% | 7,100 | 34億6998万 | +0.22% | 12.77 | 0.76 |
05/15 | 458 | 458 | 453 | 454 | +0.22% | 8,900 | 34億7764万 | +0.44% | 12.8 | 0.76 |
05/14 | 451 | 453 | 450 | 453 | +0.44% | 5,200 | 34億6998万 | 0% | 12.77 | 0.76 |
05/13 | 454 | 454 | 447 | 451 | -0.88% | 9,300 | 34億5466万 | -0.44% | 12.71 | 0.75 |
05/12 | 456 | 456 | 448 | 455 | 0% | 12,400 | 34億8530万 | +0.44% | 12.83 | 0.76 |
05/11 | 455 | 456 | 453 | 455 | +0.44% | 8,800 | 34億8530万 | +0.66% | 12.83 | 0.76 |
05/08 | 452 | 455 | 450 | 453 | +0.67% | 5,800 | 34億6998万 | +0.22% | 12.77 | 0.76 |
05/07 | 450 | 453 | 444 | 450 | +1.81% | 18,500 | 34億4700万 | -0.22% | 12.69 | 0.75 |
05/01 | 444 | 448 | 442 | 442 | -0.45% | 5,100 | 33億8572万 | -1.78% | 12.46 | 0.74 |
04/30 | 449 | 449 | 444 | 444 | -0.89% | 7,200 | 34億104万 | -1.33% | 12.52 | 0.74 |
04/28 | 446 | 448 | 444 | 448 | +0.9% | 5,900 | 34億3168万 | -0.22% | 12.63 | 0.75 |
04/27 | 444 | 445 | 442 | 444 | +0.91% | 5,900 | 34億104万 | -0.89% | 12.52 | 0.74 |
04/24 | 447 | 447 | 439 | 440 | -1.79% | 27,900 | 33億7040万 | -1.79% | 12.4 | 0.73 |
04/23 | 448 | 448 | 446 | 448 | -0.22% | 4,000 | 34億3168万 | +0.22% | 12.63 | 0.75 |
04/22 | 446 | 449 | 446 | 449 | +0.9% | 2,600 | 34億3934万 | +0.67% | 12.66 | 0.75 |
04/21 | 447 | 453 | 443 | 445 | -1.77% | 16,300 | 34億870万 | -0.22% | 12.54 | 0.74 |
04/20 | 453 | 454 | 450 | 453 | 0% | 7,600 | 34億6998万 | +1.8% | 12.77 | 0.76 |
04/17 | 450 | 453 | 446 | 453 | +0.22% | 3,900 | 34億6998万 | +2.03% | 12.77 | 0.76 |
04/16 | 458 | 459 | 442 | 452 | +0.22% | 11,700 | 34億6232万 | +2.26% | 12.74 | 0.75 |
04/15 | 447 | 454 | 447 | 451 | -3.43% | 36,500 | 34億5466万 | +2.27% | 12.71 | 0.75 |
04/14 | 462 | 469 | 461 | 467 | +1.52% | 3,800 | 35億7722万 | +6.38% | 13.16 | 0.78 |
04/13 | 462 | 470 | 459 | 460 | -0.22% | 10,000 | 35億2360万 | +5.26% | 12.97 | 0.77 |
04/10 | 460 | 461 | 450 | 461 | +0.66% | 9,000 | 35億3126万 | +5.98% | 13 | 0.77 |
04/09 | 463 | 464 | 457 | 458 | -0.87% | 8,000 | 35億828万 | +5.77% | 12.91 | 0.76 |
04/08 | 462 | 462 | 460 | 462 | 0% | 8,200 | 35億3892万 | +7.19% | 13.02 | 0.77 |
04/07 | 463 | 464 | 457 | 462 | +0.87% | 8,000 | 35億3892万 | +7.69% | 13.02 | 0.77 |
04/06 | 459 | 459 | 453 | 458 | 0% | 6,800 | 35億828万 | +7.26% | 12.91 | 0.76 |
04/03 | 453 | 462 | 450 | 458 | +1.78% | 21,300 | 35億828万 | +7.76% | 12.91 | 0.76 |
04/02 | 446 | 450 | 443 | 450 | +1.81% | 23,800 | 34億4700万 | +6.38% | 12.69 | 0.75 |
04/01 | 445 | 446 | 441 | 442 | -0.67% | 9,200 | 33億8572万 | +4.99% | 12.46 | 0.74 |
03/31 | 434 | 445 | 434 | 445 | +2.53% | 8,600 | 34億870万 | +5.95% | 12.54 | 0.74 |
03/30 | 433 | 435 | 430 | 434 | +0.93% | 6,600 | 33億2444万 | +3.58% | 12.23 | 0.72 |
03/27 | 429 | 432 | 423 | 430 | +1.18% | 6,000 | 32億9380万 | +2.87% | 12.12 | 0.72 |
03/26 | 425 | 427 | 421 | 425 | -0.47% | 4,100 | 32億5550万 | +1.92% | 11.98 | 0.71 |
03/25 | 427 | 429 | 427 | 427 | -0.7% | 4,500 | 32億7082万 | +2.64% | 12.04 | 0.71 |
03/24 | 428 | 430 | 426 | 430 | 0% | 6,800 | 32億9380万 | +3.61% | 12.12 | 0.72 |
03/23 | 431 | 431 | 429 | 430 | 0% | 4,900 | 32億9380万 | +3.86% | 12.12 | 0.72 |
03/20 | 428 | 430 | 428 | 430 | +0.47% | 5,600 | 32億9380万 | +4.12% | 12.12 | 0.72 |
03/19 | 427 | 430 | 417 | 428 | +0.23% | 12,100 | 32億7848万 | +3.88% | 12.07 | 0.71 |
03/18 | 429 | 429 | 421 | 427 | -0.47% | 5,000 | 32億7082万 | +3.89% | 12.04 | 0.71 |
03/17 | 426 | 429 | 420 | 429 | +0.47% | 9,500 | 32億8614万 | +4.38% | 12.09 | 0.72 |
03/16 | 421 | 427 | 420 | 427 | +2.89% | 12,200 | 32億7082万 | +4.15% | 12.04 | 0.71 |
03/13 | 412 | 415 | 412 | 415 | +0.24% | 8,800 | 31億7890万 | +1.47% | 11.7 | 0.69 |
03/12 | 414 | 415 | 413 | 414 | +0.49% | 3,700 | 31億7124万 | +1.22% | 11.67 | 0.69 |
03/11 | 412 | 412 | 411 | 412 | -0.24% | 4,700 | 31億5592万 | +0.73% | 11.61 | 0.69 |
03/10 | 414 | 414 | 412 | 413 | +0.49% | 8,400 | 31億6358万 | +0.98% | 11.64 | 0.69 |
03/09 | 410 | 413 | 409 | 411 | +0.74% | 19,000 | 31億4826万 | +0.49% | 11.59 | 0.69 |
03/06 | 408 | 410 | 406 | 408 | -0.24% | 3,600 | 31億2528万 | -0.49% | 11.5 | 0.68 |
03/05 | 410 | 410 | 406 | 409 | -0.24% | 4,900 | 31億3294万 | -0.24% | 11.53 | 0.68 |
03/04 | 413 | 413 | 407 | 410 | 0% | 6,800 | 31億4060万 | -0.24% | 11.56 | 0.68 |
03/03 | 410 | 413 | 409 | 410 | -0.49% | 4,000 | 31億4060万 | -0.24% | 11.56 | 0.68 |
03/02 | 409 | 413 | 409 | 412 | +0.98% | 10,100 | 31億5592万 | +0.24% | 11.61 | 0.69 |
02/27 | 413 | 413 | 408 | 408 | -0.49% | 3,000 | 31億2528万 | -0.73% | 11.5 | 0.68 |
02/26 | 412 | 412 | 405 | 410 | 0% | 5,600 | 31億4060万 | -0.24% | 11.56 | 0.68 |
02/25 | 414 | 414 | 410 | 410 | -0.49% | 8,000 | 31億4060万 | -0.24% | 11.56 | 0.68 |
02/24 | 405 | 412 | 405 | 412 | +1.48% | 6,200 | 31億5592万 | +0.24% | 11.61 | 0.69 |
02/23 | 407 | 407 | 402 | 406 | +0.74% | 11,000 | 31億996万 | -1.22% | 11.45 | 0.68 |
02/20 | 404 | 405 | 403 | 403 | -0.25% | 4,800 | 30億8698万 | -2.18% | 11.36 | 0.67 |
02/19 | 404 | 405 | 403 | 404 | 0% | 2,600 | 30億9464万 | -1.94% | 11.39 | 0.67 |
02/18 | 405 | 408 | 404 | 404 | -0.25% | 2,600 | 30億9464万 | -1.94% | 11.39 | 0.67 |
02/17 | 407 | 408 | 405 | 405 | 0% | 3,200 | 31億230万 | -1.7% | 11.42 | 0.68 |
02/16 | 409 | 410 | 405 | 405 | -0.98% | 5,100 | 31億230万 | -1.7% | 11.42 | 0.68 |
02/13 | 410 | 410 | 403 | 409 | +1.24% | 4,600 | 31億3294万 | -0.73% | 11.53 | 0.68 |
02/12 | 404 | 406 | 400 | 404 | -2.65% | 21,400 | 30億9464万 | -1.94% | 11.39 | 0.67 |
02/10 | 413 | 415 | 411 | 415 | +0.97% | 2,400 | 31億7890万 | +0.73% | 11.7 | 0.69 |
02/09 | 410 | 415 | 410 | 411 | +0.74% | 2,600 | 31億4826万 | -0.24% | 11.59 | 0.69 |
02/06 | 411 | 412 | 400 | 408 | -0.97% | 11,200 | 31億2528万 | -0.73% | 11.5 | 0.68 |
02/05 | 412 | 412 | 412 | 412 | 0% | 800 | 31億5592万 | +0.24% | 11.61 | 0.69 |
02/04 | 416 | 416 | 411 | 412 | -0.72% | 6,000 | 31億5592万 | +0.24% | 11.61 | 0.69 |