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 | 680 | 683 | 680 | 680 | -0.29% | 6,900 | 49億1024万 | -1.88% | 4.71 | 0.45 |
03/30 | 688 | 688 | 681 | 682 | -1.16% | 7,600 | 49億2468万 | -1.73% | 4.72 | 0.45 |
03/27 | 691 | 700 | 690 | 690 | -1.57% | 8,300 | 49億8245万 | -0.43% | 4.78 | 0.45 |
03/26 | 704 | 708 | 700 | 701 | -1.54% | 21,100 | 50億6188万 | +1.15% | 4.85 | 0.46 |
03/25 | 710 | 715 | 708 | 712 | +0.28% | 7,800 | 51億4131万 | +2.89% | 4.93 | 0.47 |
03/24 | 714 | 714 | 707 | 710 | -0.14% | 9,900 | 51億2687万 | +2.75% | 4.91 | 0.46 |
03/23 | 708 | 713 | 705 | 711 | +0.71% | 19,800 | 51億3409万 | +3.04% | 4.92 | 0.47 |
03/20 | 705 | 710 | 700 | 706 | +0.14% | 10,700 | 50億9799万 | +2.62% | 4.89 | 0.46 |
03/19 | 699 | 705 | 695 | 705 | +1% | 16,100 | 50億9076万 | +2.62% | 4.88 | 0.46 |
03/18 | 710 | 710 | 698 | 698 | -1.69% | 30,800 | 50億4022万 | +1.6% | 4.83 | 0.46 |
03/17 | 713 | 717 | 708 | 710 | -0.42% | 25,800 | 51億2687万 | +3.35% | 4.91 | 0.46 |
03/16 | 698 | 716 | 698 | 713 | +2.74% | 29,100 | 51億4853万 | +3.94% | 4.94 | 0.47 |
03/13 | 688 | 696 | 682 | 694 | +0.58% | 21,800 | 50億1133万 | +0.58% | 4.8 | 0.45 |
03/12 | 684 | 694 | 681 | 690 | +1.77% | 26,000 | 49億8245万 | -0.43% | 4.78 | 0.45 |
03/11 | 673 | 682 | 673 | 678 | +1.19% | 22,600 | 48億9580万 | -2.59% | 4.69 | 0.44 |
03/10 | 682 | 688 | 668 | 670 | -3.18% | 56,100 | 48億3803万 | -4.15% | 4.64 | 0.44 |
03/09 | 695 | 704 | 690 | 692 | -2.4% | 23,500 | 49億9689万 | -1.42% | 4.79 | 0.45 |
03/06 | 727 | 727 | 706 | 709 | -0.28% | 62,800 | 51億1965万 | +0.42% | 4.91 | 0.46 |
03/05 | 680 | 727 | 677 | 711 | +8.38% | 154,500 | 51億3409万 | +0.42% | 4.92 | 0.47 |
03/04 | 672 | 676 | 656 | 656 | -2.53% | 59,000 | 47億3694万 | -7.74% | 4.54 | 0.43 |
03/03 | 685 | 685 | 672 | 673 | -1.46% | 38,300 | 48億5969万 | -6.14% | 4.66 | 0.44 |
03/02 | 693 | 693 | 682 | 683 | -0.87% | 13,000 | 49億3190万 | -5.27% | 4.73 | 0.45 |
02/27 | 689 | 694 | 685 | 689 | +0.29% | 14,100 | 49億7523万 | -4.7% | 4.77 | 0.45 |
02/26 | 687 | 690 | 682 | 687 | +0.29% | 11,000 | 49億6079万 | -5.24% | 4.76 | 0.45 |
02/25 | 690 | 693 | 680 | 685 | 0% | 17,600 | 49億4635万 | -5.65% | 4.74 | 0.45 |
02/24 | 681 | 686 | 677 | 685 | +0.88% | 16,800 | 49億4635万 | -5.78% | 4.74 | 0.45 |
02/23 | 677 | 687 | 677 | 679 | +0.15% | 29,600 | 49億302万 | -6.73% | 4.7 | 0.44 |
02/20 | 680 | 686 | 673 | 678 | -0.29% | 47,200 | 48億9580万 | -7% | 4.69 | 0.44 |
02/19 | 682 | 683 | 678 | 680 | -0.15% | 11,800 | 49億1024万 | -6.85% | 4.71 | 0.45 |
02/18 | 680 | 687 | 678 | 681 | +0.44% | 15,600 | 49億1746万 | -6.97% | 4.71 | 0.45 |
02/17 | 677 | 685 | 674 | 678 | -0.29% | 17,100 | 48億9580万 | -7.5% | 4.69 | 0.44 |
02/16 | 675 | 685 | 673 | 680 | +0.59% | 44,100 | 49億1024万 | -7.61% | 4.71 | 0.45 |
02/13 | 693 | 693 | 673 | 676 | -2.73% | 44,900 | 48億8136万 | -8.53% | 4.68 | 0.44 |
02/12 | 700 | 701 | 691 | 695 | -0.14% | 20,400 | 50億1856万 | -6.21% | 4.81 | 0.46 |
02/10 | 707 | 707 | 673 | 696 | -1.14% | 64,200 | 50億2578万 | -6.33% | 4.82 | 0.46 |
02/09 | 741 | 741 | 700 | 704 | -11.67% | 172,800 | 50億8354万 | -5.5% | 4.87 | 0.46 |
02/06 | 789 | 805 | 787 | 797 | +2.05% | 72,700 | 57億5509万 | +6.69% | 5.52 | 0.52 |
02/05 | 765 | 784 | 765 | 781 | +2.63% | 33,700 | 56億3956万 | +4.83% | 5.41 | 0.51 |
02/04 | 743 | 771 | 742 | 761 | +2.56% | 10,200 | 54億9514万 | +2.28% | 5.27 | 0.5 |
02/03 | 756 | 777 | 740 | 742 | -0.8% | 23,800 | 53億5794万 | -0.13% | 5.14 | 0.49 |
02/02 | 792 | 792 | 741 | 748 | -4.71% | 32,400 | 54億127万 | +0.67% | 5.18 | 0.49 |
01/30 | 780 | 786 | 770 | 785 | +1.95% | 5,700 | 56億6844万 | +5.51% | 5.43 | 0.51 |
01/29 | 792 | 795 | 770 | 770 | -2.78% | 32,300 | 55億6013万 | +3.49% | 5.33 | 0.5 |
01/28 | 800 | 800 | 778 | 792 | -1.61% | 23,300 | 57億1899万 | +6.31% | 5.48 | 0.52 |
01/27 | 792 | 813 | 787 | 805 | +4.95% | 77,700 | 58億1286万 | +8.2% | 5.57 | 0.53 |
01/26 | 747 | 772 | 744 | 767 | +3.37% | 47,300 | 55億3846万 | +3.37% | 5.31 | 0.5 |
01/23 | 724 | 743 | 724 | 742 | +2.77% | 13,600 | 53億5794万 | -0.13% | 5.14 | 0.49 |
01/22 | 720 | 732 | 718 | 722 | +0.56% | 16,100 | 52億1352万 | -3.22% | 5 | 0.47 |
01/21 | 710 | 722 | 705 | 718 | +1.13% | 8,500 | 51億8464万 | -4.01% | 4.97 | 0.47 |
01/20 | 713 | 717 | 701 | 710 | -0.42% | 13,300 | 51億2687万 | -5.33% | 4.91 | 0.46 |
01/19 | 723 | 723 | 708 | 713 | +1.28% | 5,100 | 51億4853万 | -5.31% | 4.94 | 0.47 |
01/16 | 705 | 711 | 690 | 704 | -1.26% | 31,100 | 50億8354万 | -6.88% | 4.87 | 0.46 |
01/15 | 710 | 718 | 710 | 713 | -0.83% | 7,300 | 51億4853万 | -6.18% | 4.94 | 0.47 |
01/14 | 714 | 724 | 714 | 719 | +0.28% | 10,500 | 51億9186万 | -5.77% | 4.98 | 0.47 |
01/13 | 736 | 745 | 704 | 717 | -3.37% | 39,500 | 51億7742万 | -6.27% | 4.96 | 0.47 |
01/09 | 750 | 759 | 742 | 742 | -0.8% | 13,900 | 53億5794万 | -3.51% | 5.14 | 0.49 |
01/08 | 734 | 748 | 732 | 748 | +1.77% | 7,800 | 54億127万 | -3.23% | 5.18 | 0.49 |
01/07 | 734 | 738 | 730 | 735 | -0.41% | 7,900 | 53億739万 | -5.41% | 5.09 | 0.48 |
01/06 | 745 | 749 | 737 | 738 | -1.86% | 18,300 | 53億2906万 | -5.51% | 5.11 | 0.48 |
01/05 | 750 | 760 | 749 | 752 | +0.53% | 10,500 | 54億3015万 | -4.2% | 5.21 | 0.49 |
2014 |
12/30 | 746 | 754 | 744 | 748 | -0.53% | 8,200 | 54億127万 | -5.2% | 5.18 | 0.49 |
12/29 | 754 | 762 | 742 | 752 | 0% | 24,000 | 54億3015万 | -5.17% | 5.21 | 0.49 |
12/26 | 733 | 754 | 730 | 752 | +1.62% | 28,200 | 54億3015万 | -5.53% | 5.21 | 0.49 |
12/25 | 742 | 750 | 731 | 740 | -1.73% | 51,300 | 53億4350万 | -7.5% | 5.12 | 0.48 |
12/24 | 767 | 778 | 751 | 753 | -1.83% | 29,300 | 54億3737万 | -6.34% | 5.21 | 0.49 |
12/22 | 780 | 787 | 762 | 767 | -2.79% | 17,700 | 55億3846万 | -4.84% | 5.31 | 0.5 |
12/19 | 790 | 799 | 780 | 789 | +0.77% | 27,600 | 56億9732万 | -2.47% | 5.46 | 0.52 |
12/18 | 799 | 799 | 777 | 783 | +3.16% | 13,600 | 56億5400万 | -3.69% | 5.42 | 0.51 |
12/17 | 745 | 775 | 745 | 759 | -0.13% | 24,500 | 54億8070万 | -7.1% | 5.25 | 0.5 |
12/16 | 777 | 781 | 741 | 760 | -4.64% | 49,900 | 54億8792万 | -7.65% | 5.26 | 0.5 |
12/15 | 786 | 810 | 773 | 797 | -2.33% | 26,600 | 57億5509万 | -3.86% | 5.52 | 0.52 |
12/12 | 798 | 821 | 784 | 816 | +4.21% | 73,600 | 58億9229万 | -2.16% | 5.65 | 0.53 |
12/11 | 754 | 786 | 754 | 783 | +1.82% | 39,600 | 56億5400万 | -5.89% | 5.42 | 0.51 |
12/10 | 755 | 771 | 751 | 769 | -0.13% | 33,200 | 55億5291万 | -7.68% | 5.32 | 0.5 |
12/09 | 783 | 791 | 760 | 770 | -3.51% | 37,700 | 55億6013万 | -7.67% | 5.33 | 0.5 |
12/08 | 806 | 816 | 792 | 798 | 0% | 17,500 | 57億6231万 | -4.32% | 5.52 | 0.52 |
12/05 | 779 | 809 | 779 | 798 | +2.44% | 29,600 | 57億6231万 | -4.2% | 5.52 | 0.52 |
12/04 | 801 | 801 | 775 | 779 | -0.89% | 45,900 | 56億2512万 | -6.37% | 5.39 | 0.51 |
12/03 | 807 | 819 | 780 | 786 | -4.26% | 68,200 | 56億7566万 | -5.42% | 5.44 | 0.51 |
12/02 | 839 | 839 | 808 | 821 | -2.61% | 50,100 | 59億2839万 | -0.85% | 5.68 | 0.54 |
12/01 | 850 | 855 | 835 | 843 | -0.71% | 18,700 | 60億8726万 | +2.31% | 5.84 | 0.55 |
11/28 | 823 | 849 | 823 | 849 | +3.28% | 25,900 | 61億3058万 | +3.66% | 5.88 | 0.56 |
11/27 | 842 | 850 | 815 | 822 | -2.49% | 28,700 | 59億3562万 | +1.23% | 5.69 | 0.54 |
11/26 | 860 | 860 | 843 | 843 | -0.94% | 25,000 | 60億8726万 | +4.59% | 5.84 | 0.55 |
11/25 | 841 | 858 | 841 | 851 | +1.55% | 20,100 | 61億4502万 | +6.51% | 5.89 | 0.56 |
11/21 | 828 | 838 | 814 | 838 | +0.72% | 28,800 | 60億5115万 | +6.08% | 5.8 | 0.55 |
11/20 | 848 | 862 | 830 | 832 | -1.54% | 26,200 | 60億783万 | +6.53% | 5.76 | 0.54 |
11/19 | 842 | 866 | 840 | 845 | +0.84% | 42,400 | 61億170万 | +9.31% | 5.85 | 0.55 |
11/18 | 825 | 848 | 822 | 838 | +1.58% | 35,300 | 60億5115万 | +9.54% | 5.8 | 0.55 |
11/17 | 839 | 839 | 810 | 825 | -2.14% | 48,700 | 59億5728万 | +8.98% | 5.71 | 0.54 |
11/14 | 860 | 873 | 830 | 843 | -3.66% | 60,600 | 60億8726万 | +12.1% | 5.84 | 0.55 |
11/13 | 865 | 884 | 828 | 875 | 0% | 92,500 | 63億1833万 | +17.29% | 6.06 | 0.57 |
11/12 | 925 | 927 | 861 | 875 | -3.85% | 120,100 | 63億1833万 | +18.24% | 6.06 | 0.57 |
11/11 | 940 | 967 | 901 | 910 | -2.15% | 146,500 | 65億7106万 | +23.81% | 6.3 | 0.6 |
11/10 | 880 | 949 | 851 | 930 | +2.88% | 328,300 | 67億1548万 | +27.75% | 6.44 | 0.61 |
11/07 | 811 | 931 | 802 | 904 | +15.75% | 1,027,300 | 65億2773万 | +25.73% | 6.26 | 0.59 |
11/06 | 805 | 831 | 781 | 781 | -2.25% | 106,200 | 56億3956万 | +9.69% | 5.41 | 0.51 |
11/05 | 785 | 799 | 764 | 799 | +1.91% | 39,800 | 57億6953万 | +12.06% | 5.53 | 0.52 |
11/04 | 799 | 815 | 776 | 784 | +1.29% | 56,600 | 56億6122万 | +9.96% | 5.43 | 0.51 |
10/31 | 780 | 790 | 747 | 774 | -1.9% | 43,600 | 55億8901万 | +8.71% | 5.36 | 0.51 |