株価チャート
2014/10/31~2015/03/31
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 |
03/31 | 42 | 43 | 42 | 42 | 0% | 119,600 | 15億5661万 | -8.7% | - | 1.47 |
03/30 | 42 | 42 | 41 | 42 | 0% | 235,100 | 15億5661万 | -8.7% | - | 1.47 |
03/27 | 42 | 42 | 41 | 42 | -2.33% | 352,800 | 15億5661万 | -8.7% | - | 1.47 |
03/26 | 44 | 44 | 43 | 43 | -2.27% | 54,900 | 15億9368万 | -6.52% | - | 1.5 |
03/25 | 45 | 45 | 44 | 44 | 0% | 37,200 | 16億3074万 | -4.35% | - | 1.54 |
03/24 | 44 | 45 | 44 | 44 | -2.22% | 330,500 | 16億3074万 | -4.35% | - | 1.54 |
03/23 | 45 | 45 | 44 | 45 | 0% | 95,100 | 16億6780万 | -2.17% | - | 1.57 |
03/20 | 46 | 47 | 45 | 45 | -2.17% | 468,900 | 16億6780万 | -2.17% | - | 1.57 |
03/19 | 47 | 48 | 46 | 46 | -2.13% | 311,800 | 17億486万 | 0% | - | 1.61 |
03/18 | 48 | 48 | 47 | 47 | -2.08% | 50,500 | 17億4193万 | +2.17% | - | 1.64 |
03/17 | 48 | 49 | 47 | 48 | 0% | 62,500 | 17億7899万 | +4.35% | - | 1.68 |
03/16 | 48 | 48 | 47 | 48 | 0% | 109,600 | 17億7899万 | +4.35% | - | 1.68 |
03/13 | 48 | 49 | 47 | 48 | 0% | 174,500 | 17億7899万 | +6.67% | - | 1.68 |
03/12 | 47 | 51 | 47 | 48 | +2.13% | 978,000 | 17億7899万 | +6.67% | - | 1.68 |
03/11 | 46 | 47 | 46 | 47 | 0% | 156,400 | 17億4193万 | +4.44% | - | 1.64 |
03/10 | 48 | 49 | 46 | 47 | -2.08% | 310,200 | 17億4193万 | +4.44% | - | 1.64 |
03/09 | 49 | 49 | 48 | 48 | -2.04% | 143,900 | 17億7899万 | +6.67% | - | 1.68 |
03/06 | 48 | 49 | 48 | 49 | +2.08% | 357,000 | 18億1605万 | +8.89% | - | 1.71 |
03/05 | 48 | 49 | 46 | 48 | 0% | 581,300 | 17億7899万 | +9.09% | - | 1.68 |
03/04 | 48 | 48 | 46 | 48 | +2.13% | 289,800 | 17億7899万 | +9.09% | - | 1.68 |
03/03 | 45 | 48 | 45 | 47 | +4.44% | 435,200 | 17億4193万 | +6.82% | - | 1.64 |
03/02 | 46 | 46 | 45 | 45 | 0% | 100,100 | 16億6780万 | +2.27% | - | 1.57 |
02/27 | 45 | 46 | 45 | 45 | 0% | 94,600 | 16億6780万 | +2.27% | - | 1.57 |
02/26 | 45 | 46 | 45 | 45 | 0% | 15,700 | 16億6780万 | +2.27% | - | 1.57 |
02/25 | 45 | 46 | 45 | 45 | 0% | 185,100 | 16億6780万 | +2.27% | - | 1.57 |
02/24 | 46 | 46 | 44 | 45 | 0% | 215,300 | 16億6780万 | +2.27% | - | 1.57 |
02/23 | 44 | 47 | 44 | 45 | +2.27% | 763,200 | 16億6780万 | +2.27% | - | 1.57 |
02/20 | 44 | 45 | 43 | 44 | 0% | 173,500 | 16億3074万 | 0% | - | 1.54 |
02/19 | 44 | 44 | 43 | 44 | +2.33% | 210,400 | 16億3074万 | 0% | - | 1.54 |
02/18 | 44 | 44 | 43 | 43 | 0% | 211,800 | 15億9368万 | -2.27% | - | 1.5 |
02/17 | 44 | 44 | 43 | 43 | -2.27% | 143,900 | 15億9368万 | -2.27% | - | 1.5 |
02/16 | 44 | 45 | 43 | 44 | -2.22% | 125,600 | 16億3074万 | -2.22% | - | 1.54 |
02/13 | 43 | 46 | 43 | 45 | +2.27% | 549,000 | 16億6780万 | 0% | - | 1.57 |
02/12 | 43 | 44 | 43 | 44 | +2.33% | 129,900 | 16億3074万 | -2.22% | - | 1.54 |
02/10 | 43 | 44 | 42 | 43 | -2.27% | 306,000 | 15億9368万 | -4.44% | - | 1.5 |
02/09 | 44 | 44 | 43 | 44 | +2.33% | 73,500 | 16億3074万 | -2.22% | - | 1.54 |
02/06 | 43 | 44 | 43 | 43 | 0% | 82,500 | 15億9368万 | -4.44% | - | 1.5 |
02/05 | 43 | 44 | 42 | 43 | 0% | 107,400 | 15億9368万 | -4.44% | - | 1.5 |
02/04 | 43 | 44 | 42 | 43 | 0% | 242,700 | 15億9368万 | -4.44% | - | 1.5 |
02/03 | 44 | 45 | 43 | 43 | -2.27% | 117,300 | 15億9368万 | -4.44% | - | 1.5 |
02/02 | 44 | 45 | 43 | 44 | 0% | 177,000 | 16億3074万 | -2.22% | - | 1.54 |
01/30 | 45 | 45 | 44 | 44 | -2.22% | 126,600 | 16億3074万 | -2.22% | - | 1.54 |
01/29 | 44 | 45 | 44 | 45 | 0% | 178,700 | 16億6780万 | 0% | - | 1.57 |
01/28 | 45 | 45 | 44 | 45 | 0% | 78,200 | 16億6780万 | 0% | - | 1.57 |
01/27 | 46 | 46 | 45 | 45 | 0% | 61,800 | 16億6780万 | 0% | - | 1.57 |
01/26 | 46 | 46 | 44 | 45 | 0% | 79,800 | 16億6780万 | 0% | - | 1.57 |
01/23 | 45 | 46 | 44 | 45 | +2.27% | 151,000 | 16億6780万 | -2.17% | - | 1.57 |
01/22 | 44 | 45 | 44 | 44 | 0% | 55,100 | 16億3074万 | -4.35% | - | 1.54 |
01/21 | 44 | 45 | 44 | 44 | -2.22% | 52,100 | 16億3074万 | -4.35% | - | 1.54 |
01/20 | 44 | 45 | 44 | 45 | 0% | 179,900 | 16億6780万 | -2.17% | - | 1.57 |
01/19 | 45 | 46 | 44 | 45 | 0% | 121,800 | 16億6780万 | -2.17% | - | 1.57 |
01/16 | 47 | 47 | 44 | 45 | -2.17% | 581,600 | 16億6780万 | -2.17% | - | 1.57 |
01/15 | 47 | 47 | 46 | 46 | -2.13% | 59,800 | 17億486万 | 0% | - | 1.61 |
01/14 | 46 | 49 | 46 | 47 | 0% | 306,500 | 17億4193万 | 0% | - | 1.64 |
01/13 | 45 | 47 | 45 | 47 | 0% | 160,000 | 17億4193万 | 0% | - | 1.64 |
01/09 | 47 | 50 | 47 | 47 | 0% | 691,400 | 17億4193万 | 0% | - | 1.64 |
01/08 | 45 | 47 | 45 | 47 | +4.44% | 396,900 | 17億4193万 | 0% | - | 1.64 |
01/07 | 45 | 46 | 44 | 45 | 0% | 46,100 | 16億6780万 | -4.26% | - | 1.57 |
01/06 | 45 | 46 | 44 | 45 | -2.17% | 104,900 | 16億6780万 | -4.26% | - | 1.57 |
01/05 | 45 | 46 | 45 | 46 | +2.22% | 38,000 | 17億486万 | 0% | - | 1.61 |
2014 |
12/30 | 45 | 46 | 44 | 45 | 0% | 117,200 | 16億6780万 | -2.17% | - | 1.57 |
12/29 | 45 | 45 | 44 | 45 | +2.27% | 137,200 | 16億6780万 | -2.17% | - | 1.57 |
12/26 | 44 | 45 | 43 | 44 | +2.33% | 116,700 | 16億3074万 | -4.35% | - | 1.54 |
12/25 | 45 | 45 | 43 | 43 | -4.44% | 1,726,800 | 15億9368万 | -6.52% | - | 1.5 |
12/24 | 45 | 46 | 45 | 45 | -2.17% | 218,700 | 16億6780万 | -2.17% | - | 1.57 |
12/22 | 46 | 47 | 45 | 46 | -2.13% | 140,600 | 17億486万 | +2.22% | - | 1.61 |
12/19 | 46 | 47 | 44 | 47 | 0% | 430,800 | 17億4193万 | +4.44% | - | 1.64 |
12/18 | 46 | 47 | 46 | 47 | +2.17% | 176,500 | 17億4193万 | +4.44% | - | 1.64 |
12/17 | 45 | 46 | 45 | 46 | +2.22% | 111,400 | 17億486万 | +2.22% | - | 1.61 |
12/16 | 47 | 48 | 45 | 45 | -4.26% | 129,400 | 16億6780万 | 0% | - | 1.57 |
12/15 | 47 | 48 | 46 | 47 | 0% | 183,200 | 17億4193万 | +4.44% | - | 1.64 |
12/12 | 46 | 48 | 45 | 47 | +4.44% | 268,900 | 17億4193万 | +6.82% | - | 1.64 |
12/11 | 45 | 46 | 45 | 45 | 0% | 227,600 | 16億6780万 | +2.27% | - | 1.57 |
12/10 | 49 | 49 | 45 | 45 | -10% | 548,400 | 16億6780万 | +2.27% | - | 1.57 |
12/09 | 50 | 51 | 48 | 50 | -1.96% | 308,200 | 18億5311万 | +13.64% | - | 1.75 |
12/08 | 51 | 52 | 50 | 51 | 0% | 241,600 | 18億9018万 | +15.91% | - | 1.78 |
12/05 | 49 | 51 | 49 | 51 | 0% | 237,200 | 18億9018万 | +18.6% | - | 1.78 |
12/04 | 49 | 51 | 48 | 51 | +6.25% | 323,600 | 18億9018万 | +18.6% | - | 1.78 |
12/03 | 49 | 51 | 48 | 48 | -2.04% | 435,900 | 17億7899万 | +14.29% | - | 1.68 |
12/02 | 49 | 51 | 47 | 49 | -2% | 614,100 | 18億1605万 | +16.67% | - | 1.71 |
12/01 | 45 | 51 | 45 | 50 | +13.64% | 1,677,300 | 18億5311万 | +19.05% | - | 1.75 |
11/28 | 42 | 45 | 41 | 44 | +4.76% | 645,100 | 16億3074万 | +4.76% | - | 1.54 |
11/27 | 42 | 42 | 41 | 42 | 0% | 168,400 | 15億5661万 | +2.44% | - | 1.47 |
11/26 | 41 | 42 | 41 | 42 | +2.44% | 115,700 | 15億5661万 | 0% | - | 1.47 |
11/25 | 41 | 42 | 41 | 41 | 0% | 114,400 | 15億1955万 | -2.38% | - | 1.43 |
11/21 | 40 | 42 | 40 | 41 | +2.5% | 328,300 | 15億1955万 | -2.38% | - | 1.43 |
11/20 | 40 | 41 | 40 | 40 | 0% | 125,600 | 14億8249万 | -4.76% | - | 1.4 |
11/19 | 40 | 41 | 40 | 40 | 0% | 200,600 | 14億8249万 | -4.76% | - | 1.4 |
11/18 | 41 | 41 | 40 | 40 | -2.44% | 41,000 | 14億8249万 | -4.76% | - | 1.4 |
11/17 | 41 | 42 | 40 | 41 | -2.38% | 223,900 | 15億1955万 | -4.65% | - | 1.43 |
11/14 | 42 | 42 | 41 | 42 | 0% | 135,800 | 15億5661万 | -2.33% | - | 1.47 |
11/13 | 42 | 43 | 41 | 42 | 0% | 74,700 | 15億5661万 | -2.33% | - | 1.47 |
11/12 | 42 | 43 | 41 | 42 | 0% | 116,300 | 15億5661万 | -4.55% | - | 1.47 |
11/11 | 42 | 42 | 41 | 42 | +2.44% | 134,300 | 15億5661万 | -4.55% | - | 1.47 |
11/10 | 43 | 43 | 41 | 41 | -4.65% | 309,200 | 15億1955万 | -6.82% | - | 1.43 |
11/07 | 44 | 44 | 42 | 43 | 0% | 148,400 | 15億9368万 | -4.44% | - | 1.5 |
11/06 | 42 | 43 | 42 | 43 | +2.38% | 198,600 | 15億9368万 | -4.44% | - | 1.5 |
11/05 | 42 | 43 | 41 | 42 | 0% | 63,300 | 15億5661万 | -6.67% | - | 1.47 |
11/04 | 42 | 44 | 41 | 42 | 0% | 341,200 | 15億5661万 | -6.67% | - | 1.47 |
10/31 | 40 | 42 | 40 | 42 | +5% | 333,300 | 15億5661万 | -8.7% | - | 1.47 |