株価チャート
2015/02/27~2015/07/23
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 |
07/23 | 243 | 246 | 242 | 244 | +0.41% | 27,400 | 47億2252万 | -0.81% | - | 0.42 |
07/22 | 244 | 245 | 243 | 243 | -0.82% | 27,700 | 47億316万 | -1.22% | - | 0.42 |
07/21 | 247 | 247 | 243 | 245 | +0.41% | 41,100 | 47億4187万 | -0.41% | - | 0.43 |
07/17 | 244 | 245 | 236 | 244 | 0% | 56,700 | 47億2252万 | -0.81% | - | 0.42 |
07/16 | 244 | 244 | 240 | 244 | 0% | 68,000 | 47億2252万 | -0.81% | - | 0.42 |
07/15 | 251 | 251 | 244 | 244 | -2.4% | 49,600 | 47億2252万 | -0.81% | - | 0.42 |
07/14 | 249 | 251 | 246 | 250 | +0.81% | 89,900 | 48億3864万 | +1.63% | - | 0.44 |
07/13 | 244 | 248 | 244 | 248 | +1.64% | 35,100 | 47億9993万 | +0.81% | - | 0.43 |
07/10 | 242 | 244 | 240 | 244 | +0.83% | 72,400 | 47億2252万 | -0.81% | - | 0.42 |
07/09 | 247 | 247 | 226 | 242 | -3.2% | 238,000 | 46億8381万 | -1.63% | - | 0.42 |
07/08 | 265 | 266 | 250 | 250 | -7.41% | 249,700 | 48億3864万 | +1.21% | - | 0.44 |
07/07 | 251 | 270 | 251 | 270 | +7.57% | 144,700 | 52億2574万 | +9.31% | - | 0.47 |
07/06 | 253 | 253 | 250 | 251 | 0% | 151,600 | 48億5800万 | +1.62% | - | 0.44 |
07/03 | 253 | 256 | 250 | 251 | -2.33% | 194,600 | 48億5800万 | +1.62% | - | 0.44 |
07/02 | 254 | 260 | 251 | 257 | -0.77% | 468,000 | 49億7413万 | +4.05% | - | 0.45 |
07/01 | 240 | 283 | 236 | 259 | +11.64% | 2,451,300 | 50億1284万 | +4.86% | - | 0.45 |
06/30 | 229 | 235 | 228 | 232 | +0.43% | 99,800 | 44億9026万 | -6.07% | - | 0.4 |
06/29 | 230 | 239 | 228 | 231 | -4.55% | 187,000 | 44億7091万 | -6.85% | - | 0.4 |
06/26 | 249 | 249 | 242 | 242 | -2.81% | 92,500 | 46億8381万 | -2.81% | - | 0.42 |
06/25 | 248 | 250 | 245 | 249 | +0.4% | 57,800 | 48億1929万 | -0.4% | - | 0.43 |
06/24 | 250 | 250 | 246 | 248 | -1.2% | 94,700 | 47億9993万 | -1.2% | - | 0.43 |
06/23 | 246 | 251 | 242 | 251 | +2.45% | 140,400 | 48億5800万 | -0.4% | - | 0.44 |
06/22 | 239 | 257 | 236 | 245 | +3.38% | 414,300 | 47億4187万 | -2.78% | - | 0.43 |
06/19 | 235 | 240 | 235 | 237 | +0.85% | 77,900 | 45億8703万 | -6.32% | - | 0.41 |
06/18 | 242 | 242 | 235 | 235 | -2.89% | 110,200 | 45億4833万 | -7.84% | - | 0.41 |
06/17 | 244 | 244 | 242 | 242 | -0.41% | 26,900 | 46億8381万 | -5.47% | - | 0.42 |
06/16 | 246 | 246 | 243 | 243 | -1.22% | 43,800 | 47億316万 | -5.81% | - | 0.42 |
06/15 | 246 | 247 | 244 | 246 | 0% | 59,200 | 47億6123万 | -5.75% | - | 0.43 |
06/12 | 247 | 247 | 244 | 246 | 0% | 71,300 | 47億6123万 | -6.11% | - | 0.43 |
06/11 | 242 | 246 | 242 | 246 | +2.07% | 67,000 | 47億6123万 | -6.82% | - | 0.43 |
06/10 | 243 | 245 | 241 | 241 | -1.23% | 127,100 | 46億6445万 | -9.06% | - | 0.42 |
06/09 | 250 | 250 | 242 | 244 | -2.79% | 217,500 | 47億2252万 | -8.61% | - | 0.42 |
06/08 | 251 | 253 | 249 | 251 | 0% | 87,600 | 48億5800万 | -6.69% | - | 0.44 |
06/05 | 250 | 253 | 250 | 251 | 0% | 78,100 | 48億5800万 | -7.04% | - | 0.44 |
06/04 | 251 | 254 | 250 | 251 | -1.57% | 234,100 | 48億5800万 | -7.72% | - | 0.44 |
06/03 | 255 | 258 | 249 | 255 | -3.04% | 445,500 | 49億3542万 | -6.93% | - | 0.44 |
06/02 | 275 | 281 | 261 | 263 | +2.73% | 931,100 | 50億9025万 | -4.71% | - | 0.46 |
06/01 | 252 | 256 | 251 | 256 | +2.4% | 236,100 | 49億5477万 | -7.91% | - | 0.45 |
05/29 | 250 | 255 | 248 | 250 | -0.79% | 218,500 | 48億3864万 | -10.39% | - | 0.44 |
05/28 | 258 | 260 | 251 | 252 | -3.08% | 277,300 | 48億7735万 | -10.64% | - | 0.44 |
05/27 | 264 | 265 | 259 | 260 | -1.52% | 152,400 | 50億3219万 | -8.45% | - | 0.45 |
05/26 | 267 | 270 | 262 | 264 | 0% | 131,400 | 51億961万 | -8.33% | - | 0.46 |
05/25 | 268 | 268 | 262 | 264 | +0.38% | 137,500 | 51億961万 | -9.59% | - | 0.46 |
05/22 | 268 | 268 | 263 | 263 | -1.13% | 95,500 | 50億9025万 | -10.24% | - | 0.46 |
05/21 | 268 | 270 | 264 | 266 | -1.48% | 166,100 | 51億4832万 | -8.59% | - | 0.46 |
05/20 | 267 | 272 | 266 | 270 | +1.12% | 195,800 | 52億2574万 | -6.57% | - | 0.47 |
05/19 | 269 | 273 | 266 | 267 | -0.74% | 248,100 | 51億6767万 | -6.97% | - | 0.46 |
05/18 | 266 | 278 | 263 | 269 | -0.37% | 294,600 | 52億638万 | -5.61% | - | 0.47 |
05/15 | 281 | 284 | 265 | 270 | -3.91% | 340,400 | 52億2574万 | -4.26% | - | 0.47 |
05/14 | 289 | 290 | 279 | 281 | -4.1% | 368,400 | 54億3864万 | +0.36% | - | 0.49 |
05/13 | 296 | 298 | 289 | 293 | -0.34% | 356,100 | 56億7089万 | +5.78% | - | 0.51 |
05/12 | 283 | 305 | 283 | 294 | +4.63% | 1,229,100 | 56億9025万 | +7.3% | - | 0.51 |
05/11 | 288 | 291 | 278 | 281 | -3.77% | 216,200 | 54億3864万 | +4.07% | - | 0.49 |
05/08 | 288 | 294 | 283 | 292 | +1.74% | 419,600 | 56億5154万 | +8.96% | - | 0.51 |
05/07 | 276 | 291 | 270 | 287 | +3.99% | 452,800 | 55億5476万 | +8.71% | - | 0.5 |
05/01 | 286 | 294 | 272 | 276 | -3.83% | 639,300 | 53億4186万 | +5.75% | - | 0.48 |
04/30 | 293 | 295 | 287 | 287 | -3.37% | 527,500 | 55億5476万 | +10.81% | - | 0.5 |
04/28 | 299 | 300 | 294 | 297 | +0.34% | 510,300 | 57億4831万 | +16.02% | - | 0.52 |
04/27 | 298 | 302 | 295 | 296 | -2.63% | 655,800 | 57億2896万 | +17% | - | 0.52 |
04/24 | 296 | 313 | 292 | 304 | +2.7% | 1,728,300 | 58億8379万 | +21.6% | - | 0.53 |
04/23 | 304 | 307 | 295 | 296 | -4.21% | 1,560,400 | 57億2896万 | +20.33% | - | 0.52 |
04/22 | 339 | 345 | 300 | 309 | +3.34% | 7,220,400 | 59億8057万 | +27.16% | - | 0.54 |
04/21 | 309 | 317 | 295 | 299 | -2.29% | 2,689,400 | 57億8702万 | +25.1% | - | 0.52 |
04/20 | 308 | 322 | 304 | 306 | -3.16% | 2,570,400 | 59億2250万 | +29.66% | - | 0.53 |
04/17 | 345 | 347 | 315 | 316 | -10.48% | 5,786,200 | 61億1605万 | +36.21% | - | 0.55 |
04/16 | 385 | 386 | 335 | 353 | -4.59% | 20,182,500 | 68億3217万 | +54.82% | - | 0.61 |
04/15 | 359 | 370 | 332 | 370 | +27.59% | 66,874,200 | 71億6120万 | +66.67% | - | 0.64 |
04/14 | 210 | 290 | 210 | 290 | +38.1% | 2,664,000 | 56億1283万 | +34.26% | - | 0.5 |
04/13 | 212 | 213 | 209 | 210 | -1.87% | 23,200 | 40億6446万 | -1.41% | - | 0.37 |
04/10 | 212 | 214 | 209 | 214 | +0.94% | 38,100 | 41億4188万 | +0.47% | - | 0.37 |
04/09 | 212 | 213 | 211 | 212 | 0% | 12,600 | 41億317万 | -0.47% | - | 0.37 |
04/08 | 212 | 213 | 210 | 212 | 0% | 15,700 | 41億317万 | -0.47% | - | 0.37 |
04/07 | 209 | 212 | 209 | 212 | +1.44% | 32,500 | 41億317万 | -0.47% | - | 0.37 |
04/06 | 209 | 211 | 209 | 209 | -0.95% | 11,300 | 40億4511万 | -1.88% | - | 0.36 |
04/03 | 211 | 212 | 208 | 211 | +0.96% | 19,600 | 40億8381万 | -0.94% | - | 0.37 |
04/02 | 207 | 209 | 207 | 209 | +0.48% | 26,600 | 40億4511万 | -1.88% | - | 0.36 |
04/01 | 208 | 210 | 206 | 208 | -2.35% | 112,700 | 40億2575万 | -2.8% | - | 0.36 |
03/31 | 214 | 216 | 212 | 213 | +1.43% | 36,200 | 41億2252万 | -0.47% | - | 0.37 |
03/30 | 211 | 213 | 210 | 210 | -0.47% | 91,200 | 40億6446万 | -1.87% | - | 0.37 |
03/27 | 214 | 219 | 207 | 211 | -0.94% | 119,300 | 40億8381万 | -1.4% | - | 0.37 |
03/26 | 217 | 217 | 212 | 213 | -1.84% | 37,000 | 41億2252万 | -0.47% | - | 0.37 |
03/25 | 215 | 219 | 214 | 217 | -0.91% | 41,000 | 41億9994万 | +1.4% | - | 0.38 |
03/24 | 221 | 221 | 216 | 219 | -0.45% | 37,200 | 42億3865万 | +2.82% | - | 0.38 |
03/23 | 221 | 222 | 217 | 220 | +1.38% | 51,100 | 42億5801万 | +3.29% | - | 0.38 |
03/20 | 215 | 219 | 215 | 217 | +0.93% | 102,400 | 41億9994万 | +1.88% | - | 0.38 |
03/19 | 216 | 216 | 213 | 215 | +0.47% | 42,700 | 41億6123万 | +1.42% | - | 0.37 |
03/18 | 214 | 215 | 212 | 214 | +0.47% | 23,600 | 41億4188万 | +0.94% | - | 0.37 |
03/17 | 213 | 215 | 213 | 213 | 0% | 24,000 | 41億2252万 | +0.47% | - | 0.37 |
03/16 | 212 | 214 | 211 | 213 | -0.47% | 103,200 | 41億2252万 | +0.95% | - | 0.37 |
03/13 | 213 | 214 | 212 | 214 | +0.47% | 50,500 | 41億4188万 | +1.42% | - | 0.37 |
03/12 | 212 | 213 | 211 | 213 | 0% | 27,600 | 41億2252万 | +0.95% | - | 0.37 |
03/11 | 210 | 213 | 210 | 213 | +0.95% | 19,900 | 41億2252万 | +1.43% | - | 0.37 |
03/10 | 213 | 213 | 211 | 211 | -0.94% | 39,800 | 40億8381万 | +0.48% | - | 0.37 |
03/09 | 213 | 215 | 211 | 213 | 0% | 32,000 | 41億2252万 | +1.43% | - | 0.37 |
03/06 | 212 | 214 | 211 | 213 | +0.47% | 54,000 | 41億2252万 | +1.43% | - | 0.37 |
03/05 | 211 | 213 | 211 | 212 | +0.47% | 12,200 | 41億317万 | +1.44% | - | 0.37 |
03/04 | 211 | 214 | 210 | 211 | 0% | 26,300 | 40億8381万 | +0.96% | - | 0.37 |
03/03 | 215 | 216 | 210 | 211 | -1.4% | 80,700 | 40億8381万 | +0.96% | - | 0.37 |
03/02 | 215 | 217 | 213 | 214 | -0.47% | 30,100 | 41億4188万 | +2.39% | - | 0.37 |
02/27 | 216 | 227 | 212 | 215 | -0.92% | 209,600 | 41億6123万 | +2.87% | - | 0.37 |