株価チャート
2015/03/19～2015/08/12
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 |
| 08/12 | 240 | 242 | 228 | 231 | -2.94% | 169,000 | 29億2494万 | +17.86% | 6.73 | 0.45 |
| 08/11 | 244 | 248 | 236 | 238 | -2.46% | 133,000 | 30億1357万 | +22.68% | 6.94 | 0.46 |
| 08/10 | 235 | 244 | 230 | 244 | +6.09% | 264,000 | 30億8955万 | +27.08% | 7.11 | 0.47 |
| 08/07 | 230 | 248 | 225 | 230 | +1.77% | 439,000 | 29億1228万 | +21.69% | 6.71 | 0.44 |
| 08/06 | 237 | 237 | 222 | 226 | -3.83% | 307,000 | 28億6163万 | +20.21% | 6.59 | 0.44 |
| 08/05 | 234 | 252 | 222 | 235 | +3.52% | 723,000 | 29億7559万 | +26.34% | 6.85 | 0.45 |
| 08/04 | 257 | 273 | 227 | 227 | -3.4% | 4,060,000 | 28億7429万 | +23.37% | 6.62 | 0.44 |
| 08/03 | 235 | 235 | 235 | 235 | +27.03% | 274,000 | 29億7559万 | +29.12% | 6.85 | 0.45 |
| 07/31 | 187 | 190 | 184 | 185 | -0.54% | 28,000 | 23億4248万 | +2.78% | 5.39 | 0.36 |
| 07/30 | 194 | 194 | 182 | 186 | -3.63% | 81,000 | 23億5515万 | +3.33% | 5.42 | 0.36 |
| 07/29 | 190 | 195 | 187 | 193 | +3.21% | 59,000 | 24億4378万 | +7.22% | 5.63 | 0.37 |
| 07/28 | 180 | 188 | 180 | 187 | +2.19% | 40,000 | 23億6781万 | +3.89% | 5.45 | 0.36 |
| 07/27 | 180 | 185 | 176 | 183 | +1.67% | 37,000 | 23億1716万 | +2.23% | 5.34 | 0.35 |
| 07/24 | 179 | 181 | 179 | 180 | +1.12% | 10,000 | 22億7917万 | 0% | 5.25 | 0.35 |
| 07/23 | 176 | 178 | 176 | 178 | -1.66% | 9,000 | 22億5385万 | -1.11% | 5.19 | 0.34 |
| 07/22 | 177 | 181 | 177 | 181 | +0.56% | 15,000 | 22億9184万 | +0.56% | 5.28 | 0.35 |
| 07/21 | 178 | 180 | 178 | 180 | +1.69% | 5,000 | 22億7917万 | 0% | 5.25 | 0.35 |
| 07/17 | 180 | 180 | 177 | 177 | -1.67% | 7,000 | 22億4119万 | -1.67% | 5.16 | 0.34 |
| 07/16 | 180 | 180 | 180 | 180 | 0% | 4,000 | 22億7917万 | -0.55% | 5.25 | 0.35 |
| 07/15 | 178 | 182 | 178 | 180 | +1.12% | 13,000 | 22億7917万 | -0.55% | 5.25 | 0.35 |
| 07/14 | 170 | 178 | 169 | 178 | +7.23% | 40,000 | 22億5385万 | -1.66% | 5.19 | 0.34 |
| 07/13 | 166 | 168 | 166 | 166 | 0% | 6,000 | 21億190万 | -8.29% | 4.84 | 0.32 |
| 07/10 | 166 | 166 | 165 | 166 | 0% | 13,000 | 21億190万 | -8.79% | 4.84 | 0.32 |
| 07/09 | 163 | 166 | 160 | 166 | -3.49% | 50,000 | 21億190万 | -9.29% | 4.84 | 0.32 |
| 07/08 | 181 | 182 | 171 | 172 | -4.97% | 58,000 | 21億7788万 | -6.52% | 5.01 | 0.33 |
| 07/07 | 183 | 183 | 178 | 181 | -0.55% | 28,000 | 22億9184万 | -1.63% | 5.28 | 0.35 |
| 07/06 | 181 | 182 | 181 | 182 | -0.55% | 17,000 | 23億450万 | -1.62% | 5.31 | 0.35 |
| 07/03 | 182 | 183 | 181 | 183 | +0.55% | 6,000 | 23億1716万 | -1.08% | 5.34 | 0.35 |
| 07/02 | 184 | 184 | 180 | 182 | -1.09% | 23,000 | 23億450万 | -1.62% | 5.31 | 0.35 |
| 07/01 | 184 | 185 | 180 | 184 | +2.22% | 9,000 | 23億2982万 | -0.54% | 5.36 | 0.35 |
| 06/30 | 179 | 180 | 177 | 180 | -1.1% | 25,000 | 22億7917万 | -3.23% | 5.25 | 0.35 |
| 06/29 | 185 | 185 | 175 | 182 | -1.62% | 16,000 | 23億450万 | -2.15% | 5.31 | 0.35 |
| 06/26 | 186 | 186 | 185 | 185 | 0% | 20,000 | 23億4248万 | -1.07% | 5.39 | 0.36 |
| 06/25 | 185 | 187 | 185 | 185 | 0% | 12,000 | 23億4248万 | -1.07% | 5.39 | 0.36 |
| 06/24 | 186 | 186 | 184 | 185 | -0.54% | 13,000 | 23億4248万 | -1.07% | 5.39 | 0.36 |
| 06/23 | 185 | 186 | 184 | 186 | +1.09% | 21,000 | 23億5515万 | -0.53% | 5.42 | 0.36 |
| 06/22 | 187 | 187 | 183 | 184 | -1.08% | 18,000 | 23億2982万 | -1.08% | 5.36 | 0.35 |
| 06/19 | 194 | 195 | 183 | 186 | -3.13% | 63,000 | 23億5515万 | 0% | 5.42 | 0.36 |
| 06/18 | 182 | 196 | 182 | 192 | +5.49% | 115,000 | 24億3112万 | +3.23% | 5.6 | 0.37 |
| 06/17 | 182 | 182 | 181 | 182 | 0% | 21,000 | 23億450万 | -2.15% | 5.31 | 0.35 |
| 06/16 | 182 | 182 | 182 | 182 | 0% | 10,000 | 23億450万 | -2.67% | 5.31 | 0.35 |
| 06/15 | 182 | 183 | 182 | 182 | -0.55% | 15,000 | 23億450万 | -2.67% | 5.31 | 0.35 |
| 06/12 | 183 | 183 | 183 | 183 | +0.55% | 18,000 | 23億1716万 | -2.14% | 5.34 | 0.35 |
| 06/11 | 183 | 184 | 182 | 182 | -0.55% | 25,000 | 23億450万 | -2.67% | 5.31 | 0.35 |
| 06/10 | 182 | 185 | 182 | 183 | 0% | 15,000 | 23億1716万 | -2.14% | 5.34 | 0.35 |
| 06/09 | 185 | 188 | 183 | 183 | -1.08% | 19,000 | 23億1716万 | -2.14% | 5.34 | 0.35 |
| 06/08 | 185 | 186 | 183 | 185 | -1.07% | 33,000 | 23億4248万 | -1.07% | 5.39 | 0.36 |
| 06/05 | 190 | 190 | 186 | 187 | -1.58% | 23,000 | 23億6781万 | 0% | 5.45 | 0.36 |
| 06/04 | 188 | 190 | 186 | 190 | +1.06% | 27,000 | 24億579万 | +1.06% | 5.54 | 0.37 |
| 06/03 | 188 | 189 | 186 | 188 | -1.05% | 20,000 | 23億8047万 | 0% | 5.48 | 0.36 |
| 06/02 | 191 | 191 | 186 | 190 | 0% | 18,000 | 24億579万 | +1.06% | 5.54 | 0.37 |
| 06/01 | 188 | 193 | 188 | 190 | 0% | 21,000 | 24億579万 | +1.06% | 5.54 | 0.37 |
| 05/29 | 194 | 194 | 190 | 190 | -0.52% | 21,000 | 24億579万 | +1.06% | 5.54 | 0.37 |
| 05/28 | 189 | 195 | 189 | 191 | -0.52% | 49,000 | 24億1846万 | +1.6% | 5.57 | 0.37 |
| 05/27 | 194 | 195 | 190 | 192 | -1.03% | 64,000 | 24億3112万 | +1.59% | 5.6 | 0.37 |
| 05/26 | 196 | 197 | 189 | 194 | +1.57% | 102,000 | 24億5644万 | +2.65% | 5.66 | 0.37 |
| 05/25 | 184 | 191 | 184 | 191 | +4.37% | 64,000 | 24億1846万 | +1.06% | 5.57 | 0.37 |
| 05/22 | 182 | 183 | 182 | 183 | 0% | 12,000 | 23億1716万 | -3.17% | 5.34 | 0.35 |
| 05/21 | 183 | 184 | 183 | 183 | -0.54% | 8,000 | 23億1716万 | -3.68% | 5.34 | 0.35 |
| 05/20 | 185 | 185 | 182 | 184 | -0.54% | 24,000 | 23億2982万 | -3.66% | 5.36 | 0.35 |
| 05/19 | 183 | 186 | 183 | 185 | +1.65% | 21,000 | 23億4248万 | -3.14% | 5.39 | 0.36 |
| 05/18 | 182 | 184 | 180 | 182 | -2.15% | 58,000 | 23億450万 | -5.21% | 5.31 | 0.35 |
| 05/15 | 191 | 191 | 184 | 186 | -2.62% | 27,000 | 23億5515万 | -3.13% | 5.42 | 0.36 |
| 05/14 | 188 | 199 | 185 | 191 | +1.6% | 112,000 | 24億1846万 | -0.52% | 5.57 | 0.37 |
| 05/13 | 182 | 189 | 182 | 188 | +3.87% | 25,000 | 23億8047万 | -2.08% | 5.48 | 0.36 |
| 05/12 | 183 | 183 | 180 | 181 | -1.09% | 45,000 | 22億9184万 | -5.73% | 5.28 | 0.35 |
| 05/11 | 187 | 187 | 181 | 183 | -1.08% | 75,000 | 23億1716万 | -4.69% | 5.34 | 0.35 |
| 05/08 | 183 | 185 | 181 | 185 | +2.21% | 22,000 | 23億4248万 | -3.65% | 5.39 | 0.36 |
| 05/07 | 183 | 184 | 181 | 181 | -1.63% | 35,000 | 22億9184万 | -5.73% | 5.28 | 0.35 |
| 05/01 | 183 | 186 | 182 | 184 | -2.13% | 28,000 | 23億2982万 | -4.17% | 5.36 | 0.35 |
| 04/30 | 191 | 191 | 185 | 188 | -1.05% | 27,000 | 23億8047万 | -1.57% | 5.48 | 0.36 |
| 04/28 | 192 | 193 | 188 | 190 | -5% | 163,000 | 24億579万 | -0.52% | 5.54 | 0.37 |
| 04/27 | 200 | 201 | 198 | 200 | -0.99% | 49,000 | 25億3242万 | +4.71% | 5.83 | 0.39 |
| 04/24 | 196 | 213 | 196 | 202 | +5.76% | 589,000 | 25億5774万 | +5.76% | 5.89 | 0.39 |
| 04/23 | 193 | 193 | 191 | 191 | 0% | 18,000 | 24億1846万 | +0.53% | 5.57 | 0.37 |
| 04/22 | 193 | 193 | 191 | 191 | +0.53% | 11,000 | 24億1846万 | 0% | 5.57 | 0.37 |
| 04/21 | 191 | 192 | 189 | 190 | -0.52% | 19,000 | 24億579万 | -1.04% | 5.54 | 0.37 |
| 04/20 | 197 | 197 | 187 | 191 | -3.05% | 66,000 | 24億1846万 | -0.52% | 5.57 | 0.37 |
| 04/17 | 199 | 201 | 195 | 197 | -1.99% | 45,000 | 24億9443万 | +2.6% | 5.74 | 0.38 |
| 04/16 | 197 | 201 | 197 | 201 | +1.52% | 26,000 | 25億4508万 | +5.24% | 5.86 | 0.39 |
| 04/15 | 198 | 199 | 197 | 198 | -1% | 61,000 | 25億709万 | +3.66% | 5.77 | 0.38 |
| 04/14 | 199 | 200 | 197 | 200 | -0.5% | 48,000 | 25億3242万 | +4.71% | 5.83 | 0.39 |
| 04/13 | 200 | 204 | 198 | 201 | -1.95% | 120,000 | 25億4508万 | +5.79% | 5.86 | 0.39 |
| 04/10 | 192 | 217 | 192 | 205 | +6.77% | 683,000 | 25億9573万 | +7.89% | 5.98 | 0.4 |
| 04/09 | 196 | 197 | 190 | 192 | -0.52% | 116,000 | 24億3112万 | +1.05% | 5.6 | 0.37 |
| 04/08 | 197 | 197 | 192 | 193 | -3.98% | 312,000 | 24億4378万 | +1.05% | 5.63 | 0.37 |
| 04/07 | 188 | 226 | 186 | 201 | +8.65% | 1,916,000 | 25億4508万 | +4.69% | 5.86 | 0.39 |
| 04/06 | 181 | 190 | 181 | 185 | +2.78% | 112,000 | 23億4248万 | -3.65% | 5.39 | 0.36 |
| 04/03 | 182 | 182 | 179 | 180 | -1.1% | 27,000 | 22億7917万 | -7.22% | 5.25 | 0.35 |
| 04/02 | 182 | 183 | 179 | 182 | 0% | 34,000 | 23億450万 | -7.14% | 5.31 | 0.35 |
| 04/01 | 183 | 183 | 180 | 182 | -0.55% | 22,000 | 23億450万 | -8.54% | 5.31 | 0.35 |
| 03/31 | 181 | 184 | 181 | 183 | +1.67% | 38,000 | 23億1716万 | -8.5% | 5.34 | 0.35 |
| 03/30 | 180 | 182 | 180 | 180 | -1.1% | 39,000 | 22億7917万 | -10% | 5.25 | 0.35 |
| 03/27 | 181 | 183 | 181 | 182 | +0.55% | 22,000 | 23億450万 | -8.54% | 5.31 | 0.35 |
| 03/26 | 185 | 186 | 181 | 181 | -2.69% | 80,000 | 22億9184万 | -8.12% | 5.28 | 0.35 |
| 03/25 | 184 | 192 | 183 | 186 | -0.53% | 86,000 | 23億5515万 | -4.62% | 5.42 | 0.36 |
| 03/24 | 188 | 188 | 183 | 187 | -0.53% | 74,000 | 23億6781万 | -3.61% | 5.45 | 0.36 |
| 03/23 | 189 | 192 | 186 | 188 | -1.05% | 109,000 | 23億8047万 | -2.08% | 5.48 | 0.36 |
| 03/20 | 200 | 200 | 188 | 190 | -5% | 260,000 | 24億579万 | 0% | 5.54 | 0.37 |
| 03/19 | 217 | 218 | 199 | 200 | -7.41% | 430,000 | 25億3242万 | +6.95% | 5.83 | 0.39 |
