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 |
|---|
| 2020 | 10/1, 株式分割 1→2 |
| 2015 |
| 06/30 | 858 | 865 | 857 | 857 | -0.52% | 8,000 | 94億3006万 | -2.34% | 25.65 | 0.58 |
| 06/29 | 858 | 861 | 856 | 861 | +0.12% | 7,200 | 94億7961万 | -1.94% | 25.79 | 0.58 |
| 06/26 | 855 | 869 | 855 | 860 | -2.99% | 23,400 | 94億6860万 | -2.16% | 25.76 | 0.58 |
| 06/25 | 888 | 888 | 881 | 887 | -0.11% | 24,800 | 97億6036万 | +0.74% | 26.55 | 0.6 |
| 06/24 | 882 | 888 | 880 | 888 | +0.68% | 14,800 | 97億7137万 | +0.85% | 26.58 | 0.6 |
| 06/23 | 876 | 883 | 876 | 882 | -0.11% | 8,600 | 97億531万 | +0.28% | 26.4 | 0.6 |
| 06/22 | 879 | 885 | 879 | 883 | +0.23% | 10,400 | 97億1632万 | +0.4% | 26.43 | 0.6 |
| 06/19 | 885 | 885 | 877 | 881 | +0.63% | 7,000 | 96億9430万 | +0.17% | 26.37 | 0.6 |
| 06/18 | 884 | 886 | 875 | 875 | -0.96% | 11,000 | 96億3375万 | -0.46% | 26.21 | 0.59 |
| 06/17 | 881 | 887 | 881 | 884 | +0.4% | 4,200 | 97億2733万 | +0.51% | 26.46 | 0.6 |
| 06/16 | 876 | 885 | 876 | 880 | +0.34% | 10,800 | 96億8880万 | +0.23% | 26.36 | 0.6 |
| 06/15 | 877 | 878 | 875 | 877 | +0.4% | 5,200 | 96億5577万 | -0.11% | 26.27 | 0.59 |
| 06/12 | 871 | 875 | 871 | 874 | +0.06% | 13,200 | 96億1723万 | -0.51% | 26.16 | 0.59 |
| 06/11 | 871 | 875 | 871 | 873 | +0.23% | 5,800 | 96億1173万 | -0.57% | 26.15 | 0.59 |
| 06/10 | 871 | 874 | 871 | 871 | -0.06% | 6,400 | 95億8971万 | -0.8% | 26.09 | 0.59 |
| 06/09 | 873 | 875 | 872 | 872 | -0.11% | 9,800 | 95億9521万 | -0.74% | 26.1 | 0.59 |
| 06/08 | 873 | 876 | 873 | 873 | 0% | 5,200 | 96億622万 | -0.63% | 26.13 | 0.59 |
| 06/05 | 875 | 877 | 873 | 873 | -0.29% | 6,800 | 96億622万 | -0.63% | 26.13 | 0.59 |
| 06/04 | 873 | 882 | 873 | 875 | -0.11% | 4,400 | 96億3375万 | -0.46% | 26.21 | 0.59 |
| 06/03 | 880 | 884 | 871 | 876 | -0.74% | 13,200 | 96億4476万 | -0.34% | 26.24 | 0.59 |
| 06/02 | 885 | 887 | 883 | 883 | -0.23% | 5,800 | 97億1632万 | +0.4% | 26.43 | 0.6 |
| 06/01 | 882 | 887 | 882 | 885 | -0.34% | 4,800 | 97億3834万 | +0.63% | 26.49 | 0.6 |
| 05/29 | 882 | 889 | 881 | 888 | -0.28% | 5,800 | 97億7137万 | +0.97% | 26.58 | 0.6 |
| 05/28 | 884 | 890 | 884 | 890 | +0.56% | 5,200 | 97億9890万 | +1.25% | 26.65 | 0.6 |
| 05/27 | 888 | 888 | 885 | 885 | -0.23% | 10,200 | 97億4385万 | +0.68% | 26.5 | 0.6 |
| 05/26 | 884 | 887 | 884 | 887 | 0% | 2,400 | 97億6587万 | +0.91% | 26.56 | 0.6 |
| 05/25 | 888 | 888 | 883 | 887 | +0.8% | 4,600 | 97億6587万 | +1.03% | 26.56 | 0.6 |
| 05/22 | 870 | 884 | 870 | 880 | +0.57% | 12,800 | 96億8880万 | +0.23% | 26.36 | 0.6 |
| 05/21 | 875 | 875 | 875 | 875 | 0% | 5,400 | 96億3375万 | -0.46% | 26.21 | 0.59 |
| 05/20 | 890 | 890 | 861 | 875 | -1.24% | 30,200 | 96億3375万 | -0.46% | 26.21 | 0.59 |
| 05/19 | 879 | 886 | 879 | 886 | +0.85% | 9,200 | 97億5486万 | +0.68% | 26.53 | 0.6 |
| 05/18 | 880 | 881 | 860 | 879 | +0.11% | 11,000 | 96億7228万 | -0.17% | 26.31 | 0.59 |
| 05/15 | 875 | 880 | 875 | 878 | +1.09% | 3,600 | 96億6127万 | -0.17% | 26.28 | 0.59 |
| 05/14 | 874 | 875 | 868 | 868 | -0.63% | 4,200 | 95億5668万 | -1.36% | 26 | 0.59 |
| 05/13 | 875 | 875 | 866 | 874 | +0.87% | 2,400 | 96億1723万 | -0.74% | 26.16 | 0.59 |
| 05/12 | 870 | 877 | 864 | 866 | -0.57% | 6,800 | 95億3466万 | -1.59% | 25.94 | 0.59 |
| 05/11 | 873 | 873 | 871 | 871 | -0.17% | 4,000 | 95億8971万 | -0.91% | 26.09 | 0.59 |
| 05/08 | 874 | 877 | 872 | 873 | -0.17% | 9,800 | 96億622万 | -0.74% | 26.13 | 0.59 |
| 05/07 | 875 | 877 | 874 | 874 | -0.4% | 5,200 | 96億2274万 | -0.46% | 26.18 | 0.59 |
| 05/01 | 876 | 879 | 874 | 878 | +0.17% | 5,000 | 96億6127万 | +0.06% | 26.28 | 0.59 |
| 04/30 | 878 | 882 | 876 | 876 | -0.62% | 3,800 | 96億4476万 | 0% | 26.24 | 0.59 |
| 04/28 | 880 | 883 | 878 | 882 | -0.17% | 4,600 | 97億531万 | +0.74% | 26.4 | 0.6 |
| 04/27 | 884 | 884 | 879 | 883 | +0.57% | 2,600 | 97億2183万 | +1.03% | 26.44 | 0.6 |
| 04/24 | 888 | 888 | 878 | 878 | -0.45% | 2,000 | 96億6678万 | +0.57% | 26.3 | 0.59 |
| 04/23 | 878 | 885 | 878 | 882 | +0.51% | 2,800 | 97億1082万 | +1.15% | 26.42 | 0.6 |
| 04/22 | 876 | 880 | 876 | 878 | -1.29% | 3,200 | 96億6127万 | +0.75% | 26.28 | 0.59 |
| 04/21 | 885 | 889 | 869 | 889 | +1.08% | 4,000 | 97億8789万 | +2.18% | 26.62 | 0.6 |
| 04/20 | 888 | 888 | 860 | 880 | -1.07% | 7,800 | 96億8329万 | +1.32% | 26.34 | 0.6 |
| 04/17 | 885 | 889 | 883 | 889 | +0.68% | 3,200 | 97億8789万 | +2.54% | 26.62 | 0.6 |
| 04/16 | 885 | 889 | 881 | 883 | +0.17% | 2,800 | 97億2183万 | +2.08% | 26.44 | 0.6 |
| 04/15 | 889 | 889 | 879 | 882 | -0.45% | 5,800 | 97億531万 | +2.14% | 26.4 | 0.6 |
| 04/14 | 885 | 888 | 885 | 886 | +0.06% | 2,400 | 97億4935万 | +2.73% | 26.52 | 0.6 |
| 04/13 | 887 | 889 | 883 | 885 | -0.23% | 3,000 | 97億4385万 | +2.79% | 26.5 | 0.6 |
| 04/10 | 892 | 892 | 883 | 887 | 0% | 8,400 | 97億6587万 | +3.26% | 26.56 | 0.6 |
| 04/09 | 885 | 890 | 885 | 887 | +0.28% | 3,600 | 97億6587万 | +3.38% | 26.56 | 0.6 |
| 04/08 | 882 | 893 | 881 | 885 | +0.8% | 4,000 | 97億3834万 | +3.33% | 26.49 | 0.6 |
| 04/07 | 880 | 882 | 877 | 878 | -0.17% | 5,000 | 96億6127万 | +2.75% | 26.28 | 0.59 |
| 04/06 | 875 | 879 | 874 | 879 | +0.4% | 7,800 | 96億7779万 | +3.05% | 26.33 | 0.59 |
| 04/03 | 882 | 882 | 873 | 876 | +0.86% | 7,800 | 96億3925万 | +2.76% | 26.22 | 0.59 |
| 04/02 | 864 | 882 | 860 | 868 | +1.22% | 16,200 | 95億5668万 | +2.12% | 26 | 0.59 |
| 04/01 | 865 | 865 | 857 | 858 | +0.06% | 5,400 | 94億4107万 | +1% | 25.68 | 0.58 |
| 03/31 | 857 | 862 | 855 | 857 | +0.53% | 3,600 | 94億3557万 | +0.94% | 25.67 | 0.58 |
| 03/30 | 850 | 854 | 849 | 853 | +0.59% | 6,400 | 93億8602万 | +0.41% | 25.53 | 0.58 |
| 03/27 | 854 | 854 | 846 | 848 | -0.59% | 5,600 | 93億3097万 | -0.06% | 25.38 | 0.57 |
| 03/26 | 862 | 862 | 826 | 853 | -1.45% | 8,800 | 93億8602万 | +0.53% | 25.53 | 0.58 |
| 03/25 | 858 | 865 | 853 | 865 | +1.53% | 7,000 | 95億2365万 | +2% | 25.91 | 0.59 |
| 03/24 | 855 | 855 | 850 | 852 | -0.06% | 3,600 | 93億8052万 | +0.59% | 25.52 | 0.58 |
| 03/23 | 845 | 853 | 845 | 853 | +0.29% | 6,600 | 93億8602万 | +0.65% | 25.53 | 0.58 |
| 03/20 | 853 | 853 | 850 | 850 | -0.29% | 11,000 | 93億5850万 | +0.35% | 25.46 | 0.58 |
| 03/19 | 852 | 853 | 849 | 853 | +0.53% | 6,200 | 93億8602万 | +0.77% | 25.53 | 0.58 |
| 03/18 | 852 | 852 | 848 | 848 | -0.18% | 3,000 | 93億3648万 | +0.24% | 25.4 | 0.57 |
| 03/17 | 849 | 852 | 849 | 850 | +0.53% | 4,000 | 93億5299万 | +0.53% | 25.44 | 0.57 |
| 03/16 | 847 | 850 | 841 | 845 | -0.35% | 4,800 | 93億345万 | 0% | 25.31 | 0.57 |
| 03/13 | 843 | 850 | 843 | 848 | +0.18% | 9,200 | 93億3648万 | +0.47% | 25.4 | 0.57 |
| 03/12 | 848 | 851 | 845 | 847 | -0.12% | 3,000 | 93億1996万 | +0.3% | 25.35 | 0.57 |
| 03/11 | 850 | 850 | 842 | 848 | -0.29% | 6,400 | 93億3097万 | +0.53% | 25.38 | 0.57 |
| 03/10 | 850 | 850 | 848 | 850 | +0.12% | 7,800 | 93億5850万 | +0.83% | 25.46 | 0.58 |
| 03/09 | 849 | 849 | 847 | 849 | +0.41% | 4,800 | 93億4749万 | +0.83% | 25.43 | 0.57 |
| 03/06 | 845 | 849 | 845 | 846 | 0% | 1,800 | 93億895万 | +0.42% | 25.32 | 0.57 |
| 03/05 | 844 | 848 | 844 | 846 | +0.24% | 1,000 | 93億895万 | +0.42% | 25.32 | 0.57 |
| 03/04 | 848 | 848 | 843 | 844 | +0.12% | 3,200 | 92億8693万 | +0.3% | 25.26 | 0.57 |
| 03/03 | 846 | 846 | 842 | 843 | -0.3% | 5,600 | 92億7592万 | +0.18% | 25.23 | 0.57 |
| 03/02 | 848 | 848 | 842 | 845 | +0.12% | 3,000 | 93億345万 | +0.48% | 25.31 | 0.57 |
| 02/27 | 848 | 849 | 844 | 844 | -0.41% | 3,200 | 92億9244万 | +0.36% | 25.28 | 0.57 |
| 02/26 | 849 | 849 | 845 | 848 | +0.36% | 2,600 | 93億3097万 | +0.89% | 25.38 | 0.57 |
| 02/25 | 843 | 846 | 843 | 845 | -0.41% | 1,000 | 92億9794万 | +0.54% | 25.29 | 0.57 |
| 02/24 | 849 | 850 | 847 | 848 | +0.06% | 4,600 | 93億3648万 | +0.95% | 25.4 | 0.57 |
| 02/23 | 849 | 849 | 844 | 848 | -0.12% | 2,200 | 93億3097万 | +1.01% | 25.38 | 0.57 |
| 02/20 | 850 | 850 | 845 | 849 | -0.06% | 8,800 | 93億4198万 | +1.25% | 25.41 | 0.57 |
| 02/19 | 845 | 849 | 844 | 849 | +0.65% | 7,000 | 93億4749万 | +1.31% | 25.43 | 0.57 |
| 02/18 | 844 | 849 | 844 | 844 | 0% | 5,000 | 92億8693万 | +0.78% | 25.26 | 0.57 |
| 02/17 | 840 | 844 | 840 | 844 | +0.18% | 5,000 | 92億8693万 | +0.9% | 25.26 | 0.57 |
| 02/16 | 837 | 842 | 834 | 842 | +0.6% | 5,400 | 92億7042万 | +0.72% | 25.22 | 0.57 |
| 02/13 | 843 | 843 | 831 | 837 | -0.36% | 3,800 | 92億1537万 | +0.24% | 25.07 | 0.57 |
| 02/12 | 840 | 840 | 836 | 840 | +0.3% | 2,600 | 92億4840万 | +0.6% | 25.16 | 0.57 |
| 02/10 | 840 | 840 | 831 | 838 | +0.18% | 8,000 | 92億2087万 | +0.42% | 25.08 | 0.57 |
| 02/09 | 838 | 838 | 835 | 836 | +0.18% | 3,000 | 92億436万 | +0.24% | 25.04 | 0.57 |
| 02/06 | 836 | 839 | 834 | 835 | +0.12% | 1,800 | 91億8784万 | +0.06% | 24.99 | 0.56 |
| 02/05 | 835 | 840 | 834 | 834 | -0.77% | 2,400 | 91億7683万 | -0.06% | 24.96 | 0.56 |
| 02/04 | 838 | 840 | 835 | 840 | +0.48% | 2,400 | 92億4840万 | +0.72% | 25.16 | 0.57 |
