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 |
---|
2022 | 8/1, 株式分割 1→2 |
2018 | 10/1, 株式併合 10→1 |
2015 |
03/31 | 750 | 755 | 745 | 745 | 0% | 26,200 | 115億3055万 | -2.87% | 4.06 | 0.84 |
03/30 | 745 | 745 | 740 | 745 | +0.68% | 15,800 | 115億3055万 | -3.12% | 4.06 | 0.84 |
03/27 | 750 | 750 | 740 | 740 | -1.33% | 37,000 | 114億5317万 | -4.15% | 4.03 | 0.83 |
03/26 | 760 | 760 | 750 | 750 | -1.32% | 37,200 | 116億794万 | -3.1% | 4.09 | 0.84 |
03/25 | 765 | 770 | 760 | 760 | -0.65% | 32,800 | 117億6271万 | -2.06% | 4.14 | 0.85 |
03/24 | 765 | 770 | 755 | 765 | +0.66% | 335,000 | 118億4010万 | -1.54% | 4.17 | 0.86 |
03/23 | 770 | 770 | 760 | 760 | -1.94% | 54,800 | 117億6271万 | -2.31% | 4.14 | 0.85 |
03/20 | 770 | 775 | 770 | 775 | +0.65% | 29,000 | 119億9487万 | -0.39% | 4.22 | 0.87 |
03/19 | 765 | 770 | 765 | 770 | +0.65% | 29,400 | 119億1748万 | -0.9% | 4.2 | 0.86 |
03/18 | 775 | 775 | 765 | 765 | -0.65% | 20,400 | 118億4010万 | -1.54% | 4.17 | 0.86 |
03/17 | 775 | 775 | 765 | 770 | +0.65% | 21,800 | 119億1748万 | -0.77% | 4.2 | 0.86 |
03/16 | 775 | 775 | 765 | 765 | -1.29% | 17,400 | 118億4010万 | -1.29% | 4.17 | 0.86 |
03/13 | 780 | 780 | 770 | 775 | 0% | 33,200 | 119億9487万 | 0% | 4.22 | 0.87 |
03/12 | 765 | 775 | 765 | 775 | +1.31% | 29,800 | 119億9487万 | +0.13% | 4.22 | 0.87 |
03/11 | 760 | 780 | 760 | 765 | -0.65% | 54,200 | 118億4010万 | -1.03% | 4.17 | 0.86 |
03/10 | 780 | 780 | 765 | 770 | -0.65% | 33,400 | 119億1748万 | -0.26% | 4.2 | 0.86 |
03/09 | 765 | 775 | 755 | 775 | +0.65% | 57,200 | 119億9487万 | +0.52% | 4.22 | 0.87 |
03/06 | 770 | 770 | 760 | 770 | +0.65% | 33,400 | 119億1748万 | 0% | 4.2 | 0.86 |
03/05 | 765 | 770 | 760 | 765 | +0.66% | 30,800 | 118億4010万 | -0.52% | 4.17 | 0.86 |
03/04 | 765 | 775 | 760 | 760 | -0.65% | 29,800 | 117億6271万 | -1.17% | 4.14 | 0.85 |
03/03 | 775 | 785 | 760 | 765 | -0.65% | 82,200 | 118億4010万 | -0.52% | 4.17 | 0.86 |
03/02 | 770 | 780 | 770 | 770 | -1.28% | 76,600 | 119億1748万 | +0.26% | 4.2 | 0.86 |
02/27 | 795 | 795 | 775 | 780 | -1.89% | 77,000 | 120億7226万 | +1.56% | 4.25 | 0.88 |
02/26 | 800 | 805 | 795 | 795 | 0% | 59,400 | 123億442万 | +3.79% | 4.33 | 0.89 |
02/25 | 810 | 810 | 795 | 795 | -1.24% | 60,000 | 123億442万 | +3.92% | 4.33 | 0.89 |
02/24 | 805 | 810 | 800 | 805 | -0.62% | 50,800 | 124億5919万 | +5.5% | 4.39 | 0.9 |
02/23 | 815 | 815 | 795 | 810 | +0.62% | 87,400 | 125億3657万 | +6.44% | 4.41 | 0.91 |
02/20 | 800 | 810 | 790 | 805 | +1.26% | 88,400 | 124億5919万 | +6.2% | 4.39 | 0.9 |
02/19 | 780 | 800 | 775 | 795 | +1.92% | 122,000 | 123億442万 | +5.02% | 4.33 | 0.89 |
02/18 | 775 | 780 | 770 | 780 | 0% | 47,000 | 120億7226万 | +3.31% | 4.25 | 0.88 |
02/17 | 775 | 780 | 770 | 780 | +0.65% | 30,000 | 120億7226万 | +3.45% | 4.25 | 0.88 |
02/16 | 765 | 775 | 760 | 775 | +2.65% | 82,000 | 119億9487万 | +2.79% | 4.22 | 0.87 |
02/13 | 755 | 760 | 755 | 755 | +0.67% | 34,200 | 116億8533万 | 0% | 4.11 | 0.85 |
02/12 | 755 | 760 | 750 | 750 | -0.66% | 41,400 | 116億794万 | -0.79% | 4.09 | 0.84 |
02/10 | 750 | 755 | 745 | 755 | +0.67% | 23,400 | 116億8533万 | -0.4% | 4.11 | 0.85 |
02/09 | 765 | 770 | 750 | 750 | -0.66% | 132,400 | 116億794万 | -1.32% | 4.09 | 0.84 |
02/06 | 750 | 755 | 750 | 755 | +0.67% | 25,000 | 116億8533万 | -0.92% | 4.11 | 0.85 |
02/05 | 745 | 755 | 745 | 750 | 0% | 28,400 | 116億794万 | -1.83% | 4.09 | 0.84 |
02/04 | 745 | 750 | 745 | 750 | +1.35% | 21,000 | 116億794万 | -2.09% | 4.09 | 0.84 |
02/03 | 750 | 755 | 740 | 740 | -1.33% | 32,600 | 114億5317万 | -3.39% | 4.03 | 0.83 |
02/02 | 765 | 765 | 745 | 750 | -0.66% | 32,800 | 116億794万 | -2.22% | 4.09 | 0.84 |
01/30 | 750 | 755 | 745 | 755 | +1.34% | 33,200 | 116億8533万 | -1.69% | 4.11 | 0.85 |
01/29 | 755 | 755 | 745 | 745 | -1.32% | 22,000 | 115億3055万 | -3.12% | 4.06 | 0.84 |
01/28 | 745 | 755 | 745 | 755 | 0% | 39,400 | 116億8533万 | -1.95% | 4.11 | 0.85 |
01/27 | 750 | 755 | 750 | 755 | 0% | 21,400 | 116億8533万 | -1.95% | 4.11 | 0.85 |
01/26 | 745 | 760 | 745 | 755 | 0% | 16,800 | 116億8533万 | -2.08% | 4.11 | 0.85 |
01/23 | 760 | 760 | 745 | 755 | +1.34% | 21,800 | 116億8533万 | -2.2% | 4.11 | 0.85 |
01/22 | 750 | 750 | 740 | 745 | -0.67% | 40,200 | 115億3055万 | -3.75% | 4.06 | 0.84 |
01/21 | 760 | 760 | 740 | 750 | -1.32% | 75,000 | 116億794万 | -3.35% | 4.09 | 0.84 |
01/20 | 750 | 760 | 750 | 760 | +2.01% | 29,600 | 117億6271万 | -2.19% | 4.14 | 0.85 |
01/19 | 760 | 765 | 735 | 745 | -0.67% | 61,200 | 115億3055万 | -4.24% | 4.06 | 0.84 |
01/16 | 760 | 760 | 740 | 750 | -1.32% | 44,000 | 116億794万 | -3.97% | 4.09 | 0.84 |
01/15 | 745 | 770 | 745 | 760 | +2.01% | 54,600 | 117億6271万 | -2.94% | 4.14 | 0.85 |
01/14 | 765 | 765 | 745 | 745 | -3.25% | 85,600 | 115億3055万 | -5.1% | 4.06 | 0.84 |
01/13 | 775 | 775 | 760 | 770 | -0.65% | 37,400 | 119億1748万 | -2.28% | 4.2 | 0.86 |
01/09 | 795 | 800 | 775 | 775 | -2.52% | 65,000 | 119億9487万 | -1.77% | 4.22 | 0.87 |
01/08 | 795 | 800 | 785 | 795 | +0.63% | 52,000 | 123億442万 | +0.51% | 4.33 | 0.89 |
01/07 | 785 | 810 | 785 | 790 | +0.64% | 59,200 | 122億2703万 | -0.13% | 4.3 | 0.89 |
01/06 | 800 | 805 | 785 | 785 | -4.27% | 57,000 | 121億4964万 | -0.88% | 4.28 | 0.88 |
01/05 | 795 | 820 | 790 | 820 | +3.8% | 66,000 | 126億9135万 | +3.4% | 4.47 | 0.92 |
2014 |
12/30 | 805 | 805 | 790 | 790 | -1.25% | 56,000 | 122億2703万 | -0.13% | 4.3 | 0.89 |
12/29 | 805 | 820 | 785 | 800 | 0% | 124,800 | 123億8180万 | +1.14% | 4.36 | 0.9 |
12/26 | 770 | 800 | 765 | 800 | +3.9% | 107,800 | 123億8180万 | +1.27% | 4.36 | 0.9 |
12/25 | 760 | 775 | 760 | 770 | +1.32% | 103,600 | 119億1748万 | -2.41% | 4.2 | 0.86 |
12/24 | 770 | 780 | 760 | 760 | -1.3% | 61,800 | 117億6271万 | -3.68% | 4.14 | 0.85 |
12/22 | 770 | 775 | 755 | 770 | 0% | 42,200 | 119億1748万 | -2.41% | 4.2 | 0.86 |
12/19 | 780 | 780 | 765 | 770 | 0% | 72,000 | 119億1748万 | -2.41% | 4.2 | 0.86 |
12/18 | 765 | 775 | 765 | 770 | +0.65% | 99,000 | 119億1748万 | -2.41% | 4.2 | 0.86 |
12/17 | 755 | 780 | 755 | 765 | -0.65% | 67,400 | 118億4010万 | -3.04% | 4.17 | 0.86 |
12/16 | 785 | 785 | 765 | 770 | -3.14% | 57,800 | 119億1748万 | -2.53% | 4.2 | 0.86 |
12/15 | 810 | 815 | 795 | 795 | -1.85% | 46,600 | 123億442万 | +0.38% | 4.33 | 0.89 |
12/12 | 790 | 815 | 790 | 810 | +3.18% | 89,600 | 125億3657万 | +1.89% | 4.41 | 0.91 |
12/11 | 775 | 785 | 760 | 785 | 0% | 54,800 | 121億4964万 | -1.38% | 4.28 | 0.88 |
12/10 | 775 | 795 | 765 | 785 | +0.64% | 47,000 | 121億4964万 | -1.75% | 4.28 | 0.88 |
12/09 | 795 | 800 | 780 | 780 | -3.11% | 48,000 | 120億7226万 | -2.74% | 4.25 | 0.88 |
12/08 | 815 | 815 | 800 | 805 | -0.62% | 41,400 | 124億5919万 | -0.12% | 4.39 | 0.9 |
12/05 | 820 | 820 | 805 | 810 | -0.61% | 41,000 | 125億3657万 | +0.25% | 4.41 | 0.91 |
12/04 | 810 | 820 | 805 | 815 | +1.24% | 58,000 | 126億1396万 | +0.62% | 4.44 | 0.92 |
12/03 | 805 | 810 | 795 | 805 | 0% | 66,000 | 124億5919万 | -0.86% | 4.39 | 0.9 |
12/02 | 815 | 820 | 805 | 805 | -1.23% | 87,200 | 124億5919万 | -1.11% | 4.39 | 0.9 |
12/01 | 820 | 825 | 805 | 815 | 0% | 68,400 | 126億1396万 | -0.12% | 4.44 | 0.92 |
11/28 | 815 | 830 | 815 | 815 | +0.62% | 122,000 | 126億1396万 | -0.12% | 4.44 | 0.92 |
11/27 | 805 | 820 | 800 | 810 | +1.25% | 80,400 | 125億3657万 | -0.74% | 4.41 | 0.91 |
11/26 | 775 | 820 | 775 | 800 | +3.23% | 126,200 | 123億8180万 | -1.84% | 4.36 | 0.9 |
11/25 | 780 | 790 | 775 | 775 | -0.64% | 62,800 | 119億9487万 | -4.91% | 4.22 | 0.87 |
11/21 | 785 | 785 | 770 | 780 | 0% | 34,600 | 120億7226万 | -4.06% | 4.25 | 0.88 |
11/20 | 800 | 805 | 780 | 780 | -1.27% | 66,600 | 120億7226万 | -3.94% | 4.25 | 0.88 |
11/19 | 760 | 795 | 760 | 790 | +3.95% | 140,800 | 122億2703万 | -2.71% | 4.3 | 0.89 |
11/18 | 760 | 775 | 750 | 760 | 0% | 172,800 | 117億6271万 | -6.17% | 4.14 | 0.85 |
11/17 | 775 | 775 | 750 | 760 | -1.3% | 60,200 | 117億6271万 | -6.29% | 4.14 | 0.85 |
11/14 | 775 | 780 | 765 | 770 | +0.65% | 67,400 | 119億1748万 | -5.17% | 4.2 | 0.86 |
11/13 | 760 | 770 | 750 | 765 | 0% | 148,200 | 118億4010万 | -6.02% | 4.17 | 0.86 |
11/12 | 800 | 800 | 765 | 765 | -4.38% | 203,400 | 118億4010万 | -6.25% | 4.17 | 0.86 |
11/11 | 820 | 820 | 790 | 800 | -3.61% | 194,200 | 123億8180万 | -2.44% | 4.36 | 0.9 |
11/10 | 845 | 850 | 825 | 830 | -2.92% | 108,200 | 128億4612万 | +1.1% | 4.52 | 0.93 |
11/07 | 860 | 865 | 840 | 855 | +0.59% | 86,600 | 132億3305万 | +4.27% | 4.66 | 0.96 |
11/06 | 865 | 880 | 845 | 850 | -1.16% | 139,600 | 131億5566万 | +3.66% | 4.63 | 0.95 |
11/05 | 865 | 870 | 850 | 860 | 0% | 54,800 | 133億1044万 | +4.75% | 4.69 | 0.97 |
11/04 | 885 | 890 | 860 | 860 | -0.58% | 140,600 | 133億1044万 | +4.62% | 4.69 | 0.97 |
10/31 | 845 | 870 | 845 | 865 | +1.17% | 95,800 | 133億8782万 | +5.23% | 4.71 | 0.97 |