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 |
---|
2024 | 4/1, 株式分割 1→2 |
2022 | 4/1, 株式分割 1→2 |
2016 | 10/1, 株式併合 5→1 |
2015 |
03/31 | 576 | 581 | 571 | 573 | -0.22% | 18,400 | 155億7200万 | -0.43% | 16.2 | 0.62 |
03/30 | 574 | 588 | 574 | 574 | +0.44% | 15,200 | 156億600万 | -0.04% | 16.23 | 0.62 |
03/27 | 581 | 588 | 570 | 571 | -3.79% | 37,600 | 155億3800万 | -0.31% | 16.16 | 0.62 |
03/26 | 595 | 598 | 594 | 594 | -0.63% | 41,600 | 161億5000万 | +3.8% | 16.8 | 0.64 |
03/25 | 594 | 599 | 593 | 598 | 0% | 48,800 | 162億5200万 | +4.82% | 16.9 | 0.65 |
03/24 | 594 | 598 | 591 | 598 | +0.63% | 28,000 | 162億5200万 | +5.19% | 16.9 | 0.65 |
03/23 | 590 | 595 | 588 | 594 | +0.85% | 54,400 | 161億5000万 | +5.09% | 16.8 | 0.64 |
03/20 | 583 | 589 | 579 | 589 | +1.51% | 23,200 | 160億1400万 | +4.57% | 16.66 | 0.64 |
03/19 | 584 | 586 | 576 | 580 | -0.85% | 36,800 | 157億7600万 | +3.57% | 16.41 | 0.63 |
03/18 | 585 | 588 | 581 | 585 | -0.43% | 26,400 | 159億1200万 | +5.03% | 16.55 | 0.63 |
03/17 | 594 | 594 | 588 | 588 | 0% | 31,200 | 159億8000万 | +5.86% | 16.62 | 0.63 |
03/16 | 598 | 598 | 588 | 588 | -0.63% | 42,400 | 159億8000万 | +6.62% | 16.62 | 0.63 |
03/13 | 581 | 593 | 579 | 591 | +1.72% | 57,600 | 160億8200万 | +7.89% | 16.73 | 0.64 |
03/12 | 571 | 581 | 569 | 581 | +1.75% | 61,600 | 158億1000万 | +6.65% | 16.44 | 0.63 |
03/11 | 565 | 575 | 563 | 571 | -0.65% | 52,800 | 155億3800万 | +5.4% | 16.16 | 0.62 |
03/10 | 575 | 575 | 565 | 575 | +1.77% | 32,800 | 156億4000万 | +6.68% | 16.27 | 0.62 |
03/09 | 560 | 565 | 558 | 565 | +1.35% | 40,000 | 153億6800万 | +5.41% | 15.98 | 0.61 |
03/06 | 556 | 561 | 556 | 558 | +0.22% | 24,800 | 151億6400万 | +4.4% | 15.77 | 0.6 |
03/05 | 556 | 561 | 555 | 556 | -0.22% | 23,200 | 151億3000万 | +4.56% | 15.74 | 0.6 |
03/04 | 554 | 558 | 551 | 558 | +0.68% | 24,800 | 151億6400万 | +5.19% | 15.77 | 0.6 |
03/03 | 558 | 558 | 545 | 554 | -1.34% | 18,400 | 150億6200万 | +4.88% | 15.67 | 0.6 |
03/02 | 561 | 561 | 559 | 561 | +0.22% | 26,400 | 152億6600万 | +6.7% | 15.88 | 0.61 |
02/27 | 563 | 563 | 556 | 560 | -0.22% | 18,400 | 152億3200万 | +7.07% | 15.84 | 0.6 |
02/26 | 550 | 561 | 550 | 561 | +1.58% | 38,400 | 152億6600万 | +7.73% | 15.88 | 0.61 |
02/25 | 551 | 556 | 551 | 553 | -0.23% | 33,600 | 150億2800万 | +6.45% | 15.63 | 0.6 |
02/24 | 550 | 555 | 550 | 554 | +0.45% | 28,000 | 150億6200万 | +7.11% | 15.67 | 0.6 |
02/23 | 551 | 554 | 549 | 551 | +0.92% | 41,600 | 149億9400万 | +7.04% | 15.6 | 0.6 |
02/20 | 549 | 554 | 545 | 546 | +0.23% | 38,400 | 148億5800万 | +6.48% | 15.45 | 0.59 |
02/19 | 538 | 551 | 538 | 545 | +1.87% | 41,600 | 148億2400万 | +6.65% | 15.42 | 0.59 |
02/18 | 534 | 536 | 534 | 535 | -0.23% | 42,400 | 145億5200万 | +4.9% | 15.14 | 0.58 |
02/17 | 531 | 538 | 529 | 536 | +0.94% | 43,200 | 145億8600万 | +5.35% | 15.17 | 0.58 |
02/16 | 529 | 533 | 525 | 531 | +2.91% | 55,200 | 144億5000万 | +4.58% | 15.03 | 0.57 |
02/13 | 520 | 521 | 514 | 516 | 0% | 34,400 | 140億4200万 | +1.82% | 14.61 | 0.56 |
02/12 | 515 | 520 | 513 | 516 | +0.73% | 75,200 | 140億4200万 | +1.82% | 14.61 | 0.56 |
02/10 | 511 | 513 | 509 | 513 | +1.23% | 16,800 | 139億4000万 | +1.28% | 14.5 | 0.55 |
02/09 | 508 | 508 | 506 | 506 | -0.49% | 13,600 | 137億7000万 | -0.15% | 14.32 | 0.55 |
02/06 | 505 | 511 | 505 | 509 | +0.74% | 12,800 | 138億3800万 | +0.15% | 14.39 | 0.55 |
02/05 | 508 | 508 | 501 | 505 | -0.98% | 20,800 | 137億3600万 | -0.59% | 14.29 | 0.55 |
02/04 | 508 | 511 | 501 | 510 | +2% | 28,000 | 138億7200万 | +0.2% | 14.43 | 0.55 |
02/03 | 506 | 506 | 498 | 500 | -1.23% | 29,600 | 136億 | -1.77% | 14.15 | 0.54 |
02/02 | 503 | 509 | 503 | 506 | -0.25% | 8,800 | 137億7000万 | -0.74% | 14.32 | 0.55 |
01/30 | 509 | 509 | 503 | 508 | +1% | 12,000 | 138億400万 | -0.68% | 14.36 | 0.55 |
01/29 | 501 | 509 | 501 | 503 | -0.5% | 7,200 | 136億6800万 | -1.66% | 14.22 | 0.54 |
01/28 | 506 | 509 | 500 | 505 | -0.25% | 28,800 | 137億3600万 | -1.17% | 14.29 | 0.55 |
01/27 | 504 | 515 | 504 | 506 | +0.5% | 32,800 | 137億7000万 | -0.93% | 14.32 | 0.55 |
01/26 | 501 | 506 | 499 | 504 | +0.5% | 8,800 | 137億200万 | -1.42% | 14.25 | 0.54 |
01/23 | 499 | 503 | 499 | 501 | +0.25% | 20,800 | 136億3400万 | -2.1% | 14.18 | 0.54 |
01/22 | 505 | 505 | 499 | 500 | -1.48% | 34,400 | 136億 | -2.34% | 14.15 | 0.54 |
01/21 | 515 | 515 | 506 | 508 | -0.73% | 12,000 | 138億400万 | -1.07% | 14.36 | 0.55 |
01/20 | 505 | 513 | 505 | 511 | +1.49% | 21,600 | 139億600万 | -0.34% | 14.46 | 0.55 |
01/19 | 501 | 506 | 501 | 504 | +1% | 13,600 | 137億200万 | -1.99% | 14.25 | 0.54 |
01/16 | 508 | 510 | 499 | 499 | -1.72% | 22,400 | 135億6600万 | -2.97% | 14.11 | 0.54 |
01/15 | 510 | 511 | 506 | 508 | +0.74% | 15,200 | 138億400万 | -1.46% | 14.36 | 0.55 |
01/14 | 505 | 508 | 504 | 504 | -0.74% | 9,600 | 137億200万 | -2.37% | 14.25 | 0.54 |
01/13 | 510 | 514 | 505 | 508 | -0.49% | 24,000 | 138億400万 | -1.84% | 14.36 | 0.55 |
01/09 | 511 | 513 | 510 | 510 | -0.24% | 12,800 | 138億7200万 | -1.35% | 14.43 | 0.55 |
01/08 | 510 | 511 | 510 | 511 | +0.25% | 4,000 | 139億600万 | -1.11% | 14.46 | 0.55 |
01/07 | 510 | 513 | 510 | 510 | 0% | 19,200 | 138億7200万 | -1.35% | 14.43 | 0.55 |
01/06 | 519 | 519 | 510 | 510 | -3.09% | 27,200 | 138億7200万 | -1.35% | 14.43 | 0.55 |
01/05 | 521 | 526 | 521 | 526 | +0.24% | 4,800 | 143億1400万 | +1.79% | 14.89 | 0.57 |
2014 |
12/30 | 526 | 528 | 523 | 525 | 0% | 8,800 | 142億8000万 | +1.74% | 14.85 | 0.57 |
12/29 | 528 | 530 | 525 | 525 | -0.24% | 17,600 | 142億8000万 | +1.94% | 14.85 | 0.57 |
12/26 | 521 | 526 | 521 | 526 | +1.2% | 18,400 | 143億1400万 | +2.58% | 14.89 | 0.57 |
12/25 | 520 | 520 | 518 | 520 | 0% | 28,000 | 141億4400万 | +1.56% | 14.71 | 0.56 |
12/24 | 521 | 521 | 516 | 520 | +0.48% | 28,000 | 141億4400万 | +1.76% | 14.71 | 0.56 |
12/22 | 511 | 518 | 511 | 518 | +0.49% | 28,000 | 140億7600万 | +1.47% | 14.64 | 0.56 |
12/19 | 518 | 518 | 509 | 515 | +1.23% | 20,800 | 140億800万 | +0.98% | 14.57 | 0.56 |
12/18 | 516 | 516 | 506 | 509 | +0.49% | 16,000 | 138億3800万 | -0.05% | 14.39 | 0.55 |
12/17 | 501 | 508 | 501 | 506 | +0.5% | 16,000 | 137億7000万 | -0.54% | 14.32 | 0.55 |
12/16 | 513 | 515 | 504 | 504 | -1.71% | 24,800 | 137億200万 | -0.84% | 14.25 | 0.54 |
12/15 | 518 | 518 | 513 | 513 | -0.49% | 13,600 | 139億4000万 | +0.89% | 14.5 | 0.55 |
12/12 | 515 | 519 | 513 | 515 | -0.24% | 47,200 | 140億800万 | +1.38% | 14.57 | 0.56 |
12/11 | 519 | 519 | 511 | 516 | -0.24% | 39,200 | 140億4200万 | +1.82% | 14.61 | 0.56 |
12/10 | 523 | 525 | 513 | 518 | -1.19% | 47,200 | 140億7600万 | +2.27% | 14.64 | 0.56 |
12/09 | 525 | 526 | 521 | 524 | 0% | 54,400 | 142億4600万 | +3.71% | 14.82 | 0.57 |
12/08 | 524 | 524 | 520 | 524 | +0.48% | 48,800 | 142億4600万 | +3.92% | 14.82 | 0.57 |
12/05 | 519 | 521 | 519 | 521 | 0% | 24,800 | 141億7800万 | +3.83% | 14.75 | 0.56 |
12/04 | 515 | 523 | 515 | 521 | +0.48% | 30,400 | 141億7800万 | +4.04% | 14.75 | 0.56 |
12/03 | 521 | 523 | 519 | 519 | 0% | 32,000 | 141億1000万 | +3.75% | 14.68 | 0.56 |
12/02 | 516 | 520 | 515 | 519 | +0.48% | 13,600 | 141億1000万 | +4.17% | 14.68 | 0.56 |
12/01 | 511 | 519 | 509 | 516 | +0.49% | 26,400 | 140億4200万 | +3.87% | 14.61 | 0.56 |
11/28 | 513 | 515 | 504 | 514 | +1.99% | 33,600 | 139億7400万 | +3.79% | 14.54 | 0.55 |
11/27 | 503 | 504 | 501 | 504 | -0.25% | 13,600 | 137億200万 | +1.97% | 14.25 | 0.54 |
11/26 | 493 | 505 | 493 | 505 | +2.02% | 32,800 | 137億3600万 | +2.43% | 14.29 | 0.55 |
11/25 | 499 | 499 | 494 | 495 | -0.75% | 19,200 | 134億6400万 | +0.81% | 14 | 0.53 |
11/21 | 495 | 499 | 495 | 499 | +0.76% | 17,600 | 135億6600万 | +1.79% | 14.11 | 0.54 |
11/20 | 499 | 499 | 494 | 495 | -0.5% | 24,800 | 134億6400万 | +1.23% | 14 | 0.53 |
11/19 | 500 | 503 | 498 | 498 | -0.5% | 16,000 | 135億3200万 | +1.74% | 14.08 | 0.54 |
11/18 | 500 | 500 | 496 | 500 | +1.27% | 15,200 | 136億 | +2.46% | 14.15 | 0.54 |
11/17 | 501 | 501 | 494 | 494 | -1.25% | 20,000 | 134億3000万 | +1.39% | 13.97 | 0.53 |
11/14 | 501 | 501 | 496 | 500 | -0.25% | 36,000 | 136億 | +2.67% | 14.15 | 0.54 |
11/13 | 499 | 501 | 498 | 501 | +0.5% | 22,400 | 136億3400万 | +3.14% | 14.18 | 0.54 |
11/12 | 503 | 504 | 499 | 499 | +0.25% | 25,600 | 135億6600万 | +2.62% | 14.11 | 0.54 |
11/11 | 500 | 501 | 496 | 498 | -0.25% | 15,200 | 135億3200万 | +2.37% | 14.08 | 0.54 |
11/10 | 499 | 499 | 496 | 499 | 0% | 8,000 | 135億6600万 | +2.84% | 14.11 | 0.54 |
11/07 | 498 | 500 | 496 | 499 | +0.25% | 17,600 | 135億6600万 | +2.84% | 14.11 | 0.54 |
11/06 | 500 | 503 | 493 | 498 | +0.51% | 16,000 | 135億3200万 | +2.58% | 14.08 | 0.54 |
11/05 | 493 | 495 | 489 | 495 | +0.51% | 20,000 | 134億6400万 | +2.06% | 14 | 0.53 |
11/04 | 500 | 500 | 490 | 493 | 0% | 33,600 | 133億9600万 | +1.34% | 13.93 | 0.53 |
10/31 | 486 | 494 | 483 | 493 | +1.55% | 28,000 | 133億9600万 | +1.13% | 13.93 | 0.53 |