株価チャート
2014/09/22~2015/02/20
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 |
02/20 | 857 | 857 | 857 | 857 | -1.15% | 100 | 108億5441万 | -0.92% | 17.58 | 1.87 |
02/19 | 867 | 867 | 867 | 867 | +0.35% | 200 | 109億8107万 | +0.23% | 17.78 | 1.9 |
02/18 | 864 | 864 | 864 | 864 | -0.58% | 400 | 109億4307万 | -0.12% | 17.72 | 1.89 |
02/17 | 863 | 869 | 863 | 869 | +0.7% | 5,700 | 110億640万 | +0.46% | 17.83 | 1.9 |
02/16 | 863 | 863 | 863 | 863 | 0% | 200 | 109億3041万 | -0.12% | 17.7 | 1.89 |
02/13 | 863 | 863 | 863 | 863 | -0.46% | 800 | 109億3041万 | -0.12% | 17.7 | 1.89 |
02/12 | 866 | 867 | 866 | 867 | +0.12% | 700 | 109億8107万 | +0.35% | 17.78 | 1.9 |
02/10 | 865 | 866 | 865 | 866 | +0.12% | 2,700 | 109億6840万 | +0.23% | 17.76 | 1.89 |
02/09 | 865 | 865 | 865 | 865 | 0% | 1,400 | 109億5574万 | +0.23% | 17.74 | 1.89 |
02/06 | 865 | 865 | 865 | 865 | -0.23% | 1,100 | 109億5574万 | +0.23% | 17.74 | 1.89 |
02/05 | 865 | 867 | 865 | 867 | +0.23% | 1,200 | 109億8107万 | +0.58% | 17.78 | 1.9 |
02/04 | 869 | 872 | 865 | 865 | -0.92% | 300 | 109億5574万 | +0.35% | 17.74 | 1.89 |
02/03 | 865 | 875 | 865 | 873 | +0.81% | 3,200 | 110億5706万 | +1.28% | 17.91 | 1.91 |
02/02 | 865 | 866 | 864 | 866 | +0.12% | 1,000 | 109億6840万 | +0.58% | 17.76 | 1.89 |
01/30 | 864 | 865 | 864 | 865 | 0% | 200 | 109億5574万 | +0.46% | 17.74 | 1.89 |
01/29 | 865 | 865 | 864 | 865 | +0.12% | 500 | 109億5574万 | +0.58% | 17.74 | 1.89 |
01/28 | 865 | 865 | 864 | 864 | -1.48% | 1,000 | 109億4307万 | +0.47% | 17.72 | 1.89 |
01/27 | 869 | 884 | 864 | 877 | -1.02% | 12,000 | 111億773万 | +1.98% | 17.99 | 1.92 |
01/26 | 864 | 900 | 863 | 886 | +3.14% | 14,400 | 112億2172万 | +3.14% | 18.17 | 1.94 |
01/23 | 863 | 865 | 859 | 859 | -0.46% | 7,400 | 108億7975万 | +0.12% | 17.62 | 1.88 |
01/22 | 862 | 863 | 862 | 863 | 0% | 1,000 | 109億3041万 | +0.58% | 17.7 | 1.89 |
01/21 | 862 | 863 | 858 | 863 | +0.12% | 1,700 | 109億3041万 | +0.58% | 17.7 | 1.89 |
01/20 | 857 | 862 | 857 | 862 | +0.58% | 6,600 | 109億1774万 | +0.58% | 17.68 | 1.88 |
01/19 | 862 | 862 | 856 | 857 | +0.23% | 1,700 | 108億5441万 | 0% | 17.58 | 1.87 |
01/16 | 856 | 857 | 855 | 855 | -0.58% | 3,300 | 108億2908万 | -0.23% | 17.54 | 1.87 |
01/15 | 860 | 860 | 857 | 860 | +0.47% | 2,100 | 108億9241万 | +0.35% | 17.64 | 1.88 |
01/14 | 856 | 857 | 856 | 856 | 0% | 14,200 | 108億4175万 | -0.12% | 17.56 | 1.87 |
01/13 | 863 | 863 | 856 | 856 | -0.12% | 1,800 | 108億4175万 | -0.12% | 17.56 | 1.87 |
01/09 | 856 | 857 | 856 | 857 | -0.7% | 500 | 108億5441万 | 0% | 17.58 | 1.87 |
01/08 | 859 | 863 | 859 | 863 | +0.82% | 3,100 | 109億3041万 | +0.7% | 17.7 | 1.89 |
01/07 | 856 | 856 | 856 | 856 | -0.23% | 200 | 108億4175万 | -0.12% | 17.56 | 1.87 |
01/06 | 855 | 858 | 855 | 858 | +0.35% | 800 | 108億6708万 | +0.12% | 17.6 | 1.88 |
01/05 | 855 | 855 | 855 | 855 | +0.23% | 200 | 108億2908万 | -0.35% | 17.54 | 1.87 |
2014 |
12/30 | 860 | 860 | 853 | 853 | -0.93% | 1,300 | 108億375万 | -0.58% | 17.5 | 1.86 |
12/29 | 860 | 862 | 860 | 861 | +0.23% | 1,500 | 109億508万 | +0.35% | 17.66 | 1.88 |
12/26 | 856 | 859 | 856 | 859 | +0.7% | 1,000 | 108億7975万 | +0.12% | 17.62 | 1.88 |
12/25 | 853 | 858 | 853 | 853 | +0.12% | 2,100 | 108億375万 | -0.58% | 17.5 | 1.86 |
12/24 | 854 | 859 | 852 | 852 | -1.16% | 2,800 | 107億9109万 | -0.7% | 17.48 | 1.86 |
12/22 | 860 | 862 | 859 | 862 | +0.23% | 1,400 | 109億1774万 | +0.35% | 17.68 | 1.88 |
12/19 | 852 | 862 | 852 | 860 | +0.47% | 6,400 | 108億9241万 | +0.12% | 17.64 | 1.88 |
12/18 | 856 | 857 | 856 | 856 | -0.12% | 500 | 108億4175万 | -0.35% | 17.56 | 1.87 |
12/17 | 853 | 857 | 853 | 857 | +0.59% | 1,000 | 108億5441万 | -0.23% | 17.58 | 1.87 |
12/16 | 854 | 854 | 852 | 852 | -0.47% | 12,700 | 107億9109万 | -0.81% | 17.48 | 1.86 |
12/15 | 855 | 856 | 855 | 856 | -1.04% | 1,600 | 108億4175万 | -0.35% | 17.56 | 1.87 |
12/12 | 855 | 865 | 855 | 865 | +0.35% | 2,000 | 109億5574万 | +0.58% | 17.74 | 1.89 |
12/11 | 855 | 862 | 855 | 862 | +1.06% | 2,000 | 109億1774万 | +0.35% | 17.68 | 1.88 |
12/10 | 853 | 853 | 853 | 853 | -0.35% | 200 | 108億375万 | -0.7% | 17.5 | 1.86 |
12/09 | 853 | 861 | 853 | 856 | +0.23% | 2,100 | 108億4175万 | -0.47% | 17.56 | 1.87 |
12/08 | 853 | 860 | 853 | 854 | -0.12% | 10,200 | 108億1642万 | -0.7% | 17.52 | 1.87 |
12/05 | 854 | 855 | 853 | 855 | 0% | 4,600 | 108億2908万 | -0.58% | 17.54 | 1.87 |
12/04 | 862 | 862 | 854 | 855 | -0.81% | 3,900 | 108億2908万 | -0.58% | 17.54 | 1.87 |
12/03 | 861 | 862 | 860 | 862 | +0.23% | 20,700 | 109億1774万 | +0.23% | 17.68 | 1.88 |
12/02 | 861 | 862 | 860 | 860 | -0.12% | 7,900 | 108億9241万 | 0% | 17.64 | 1.88 |
12/01 | 861 | 862 | 860 | 861 | +0.12% | 31,900 | 109億508万 | +0.12% | 17.66 | 1.88 |
11/28 | 860 | 861 | 860 | 860 | 0% | 89,300 | 108億9241万 | +0.35% | 17.64 | 1.88 |
11/27 | 860 | 861 | 860 | 860 | 0% | 11,200 | 108億9241万 | +1.3% | 17.64 | 1.88 |
11/26 | 860 | 861 | 860 | 860 | 0% | 17,400 | 108億9241万 | +2.26% | 17.64 | 1.88 |
11/25 | 860 | 861 | 860 | 860 | 0% | 16,300 | 108億9241万 | +3.24% | 17.64 | 1.88 |
11/21 | 861 | 861 | 860 | 860 | 0% | 4,100 | 108億9241万 | +4.24% | 17.64 | 1.88 |
11/20 | 861 | 862 | 860 | 860 | -0.12% | 9,500 | 108億9241万 | +5.39% | 17.64 | 1.88 |
11/19 | 861 | 861 | 860 | 861 | 0% | 2,000 | 109億508万 | +6.56% | 17.66 | 1.88 |
11/18 | 861 | 862 | 860 | 861 | 0% | 11,800 | 109億508万 | +7.76% | 17.66 | 1.88 |
11/17 | 861 | 862 | 861 | 861 | +0.12% | 29,200 | 109億508万 | +8.99% | 17.66 | 1.88 |
11/14 | 860 | 861 | 860 | 860 | 0% | 6,800 | 108億9241万 | +10.26% | 17.64 | 1.88 |
11/13 | 861 | 861 | 860 | 860 | -0.12% | 9,100 | 108億9241万 | +11.54% | 17.64 | 1.88 |
11/12 | 861 | 862 | 861 | 861 | 0% | 14,000 | 109億508万 | +12.99% | 17.66 | 1.88 |
11/11 | 861 | 862 | 861 | 861 | 0% | 23,800 | 109億508万 | +14.34% | 17.66 | 1.88 |
11/10 | 860 | 861 | 860 | 861 | +0.12% | 117,900 | 109億508万 | +15.88% | 17.66 | 1.88 |
11/07 | 860 | 861 | 860 | 860 | 0% | 15,600 | 108億9241万 | +17.33% | 17.64 | 1.88 |
11/06 | 861 | 861 | 860 | 860 | 0% | 22,200 | 108億9241万 | +18.95% | 17.64 | 1.88 |
11/05 | 860 | 861 | 860 | 860 | 0% | 34,500 | 108億9241万 | +20.45% | 17.64 | 1.88 |
11/04 | 861 | 862 | 860 | 860 | -0.12% | 159,100 | 108億9241万 | +21.99% | 17.64 | 1.88 |
10/31 | 860 | 861 | 860 | 861 | +0.12% | 86,100 | 109億508万 | +23.71% | 17.66 | 1.88 |
10/30 | 860 | 861 | 860 | 860 | 0% | 47,700 | 108億9241万 | +25.18% | 17.64 | 1.88 |
10/29 | 861 | 862 | 860 | 860 | -0.12% | 474,600 | 108億9241万 | +26.66% | 17.64 | 1.88 |
10/28 | 860 | 861 | 860 | 861 | +0.12% | 134,200 | 109億508万 | +28.32% | 17.66 | 1.88 |
10/27 | 860 | 861 | 860 | 860 | 0% | 147,900 | 108億9241万 | +29.71% | 17.64 | 1.88 |
10/24 | 861 | 862 | 860 | 860 | +12.27% | 389,500 | 108億9241万 | +31.5% | 17.64 | 1.88 |
10/23 | 766 | 766 | 766 | 766 | +15.02% | 3,800 | 97億184万 | +18.58% | 15.71 | 1.67 |
10/22 | 676 | 680 | 665 | 666 | +0.6% | 22,000 | 84億3528万 | +3.58% | 13.66 | 1.46 |
10/21 | 672 | 679 | 650 | 662 | -1.49% | 20,700 | 83億8462万 | +3.12% | 13.58 | 1.45 |
10/20 | 649 | 672 | 645 | 672 | +5% | 21,700 | 85億1128万 | +4.67% | 13.78 | 1.47 |
10/17 | 662 | 668 | 628 | 640 | -1.84% | 15,000 | 81億598万 | -0.16% | 13.13 | 1.4 |
10/16 | 662 | 663 | 632 | 652 | -0.31% | 10,700 | 82億5797万 | +1.72% | 13.37 | 1.43 |
10/15 | 620 | 660 | 620 | 654 | +2.19% | 20,400 | 82億8330万 | +1.87% | 13.42 | 1.43 |
10/14 | 595 | 655 | 595 | 640 | +2.4% | 25,400 | 81億598万 | -0.47% | 13.13 | 1.4 |
10/10 | 630 | 630 | 601 | 625 | -0.79% | 6,800 | 79億1600万 | -2.95% | 12.82 | 1.37 |
10/09 | 627 | 636 | 616 | 630 | +0.16% | 6,600 | 79億7932万 | -2.48% | 12.92 | 1.38 |
10/08 | 613 | 629 | 613 | 629 | -0.63% | 2,600 | 79億6666万 | -2.93% | 12.9 | 1.38 |
10/07 | 631 | 633 | 621 | 633 | 0% | 1,900 | 80億1732万 | -2.47% | 12.98 | 1.38 |
10/06 | 619 | 633 | 618 | 633 | +3.77% | 3,100 | 80億1732万 | -2.76% | 12.98 | 1.38 |
10/03 | 610 | 614 | 610 | 610 | -0.65% | 500 | 77億2601万 | -6.44% | 12.51 | 1.33 |
10/02 | 598 | 614 | 596 | 614 | 0% | 6,300 | 77億7667万 | -6.12% | 12.59 | 1.34 |
10/01 | 614 | 620 | 614 | 614 | -0.97% | 1,200 | 77億7667万 | -6.26% | 12.59 | 1.34 |
09/30 | 638 | 649 | 611 | 620 | -2.36% | 12,100 | 78億5267万 | -5.63% | 12.72 | 1.39 |
09/29 | 648 | 648 | 628 | 635 | -2.31% | 2,900 | 80億4265万 | -3.5% | 13.03 | 1.42 |
09/26 | 645 | 650 | 631 | 650 | +2.36% | 8,900 | 82億3264万 | -1.22% | 13.33 | 1.45 |
09/25 | 659 | 659 | 628 | 635 | -2.76% | 16,900 | 80億4265万 | -3.5% | 13.03 | 1.42 |
09/24 | 667 | 667 | 653 | 653 | -0.61% | 1,600 | 82億7063万 | -0.76% | 13.39 | 1.46 |
09/22 | 658 | 669 | 657 | 657 | -0.61% | 2,100 | 83億2129万 | -0.15% | 13.48 | 1.47 |