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 | 342 | 385 | 338 | 341 | +2.1% | 212,000 | 20億7259万 | -9.55% | 18.58 | 0.74 |
03/30 | 335 | 345 | 333 | 334 | -2.05% | 43,700 | 20億3005万 | -11.64% | 18.2 | 0.73 |
03/27 | 350 | 350 | 336 | 341 | -1.73% | 39,900 | 20億7259万 | -9.31% | 18.58 | 0.74 |
03/26 | 368 | 369 | 347 | 347 | -8.68% | 106,900 | 21億906万 | -6.97% | 18.9 | 0.75 |
03/25 | 420 | 426 | 372 | 380 | -6.17% | 690,800 | 23億964万 | +2.98% | 20.7 | 0.83 |
03/24 | 327 | 405 | 325 | 405 | +24.62% | 995,900 | 24億6159万 | +10.96% | 22.06 | 0.88 |
03/23 | 334 | 334 | 324 | 325 | -0.91% | 21,000 | 19億7535万 | -9.47% | 17.7 | 0.71 |
03/20 | 330 | 332 | 322 | 328 | -0.91% | 44,400 | 19億9358万 | -8.12% | 17.87 | 0.71 |
03/19 | 341 | 351 | 326 | 331 | -2.65% | 59,300 | 20億1181万 | -6.5% | 18.03 | 0.72 |
03/18 | 367 | 368 | 320 | 340 | -12.82% | 190,800 | 20億6652万 | -3.13% | 18.52 | 0.74 |
03/17 | 350 | 422 | 346 | 390 | +11.43% | 438,400 | 23億7042万 | +12.07% | 21.25 | 0.85 |
03/16 | 346 | 362 | 342 | 350 | +1.16% | 51,500 | 21億2730万 | +2.34% | 19.07 | 0.76 |
03/13 | 342 | 360 | 342 | 346 | +1.17% | 43,200 | 21億298万 | +2.37% | 18.85 | 0.75 |
03/12 | 339 | 353 | 338 | 342 | -1.44% | 48,300 | 20億7867万 | +2.4% | 18.63 | 0.74 |
03/11 | 351 | 370 | 337 | 347 | +0.29% | 135,700 | 21億906万 | +5.15% | 18.9 | 0.75 |
03/10 | 347 | 353 | 329 | 346 | -0.29% | 85,400 | 21億298万 | +6.46% | 18.85 | 0.75 |
03/09 | 354 | 366 | 347 | 347 | -2.25% | 101,700 | 21億906万 | +8.1% | 18.9 | 0.75 |
03/06 | 372 | 420 | 355 | 355 | -5.59% | 427,900 | 21億5769万 | +11.99% | 19.34 | 0.77 |
03/05 | 390 | 394 | 376 | 376 | -5.76% | 101,400 | 22億8532万 | +20.51% | 20.48 | 0.82 |
03/04 | 399 | 410 | 385 | 399 | -5.23% | 222,400 | 24億2512万 | +29.97% | 21.74 | 0.87 |
03/03 | 460 | 496 | 410 | 421 | -3.44% | 381,800 | 25億5883万 | +40.33% | 22.93 | 0.92 |
03/02 | 513 | 545 | 423 | 436 | -15.01% | 707,700 | 26億5000万 | +48.81% | 23.75 | 0.95 |
02/27 | 540 | 620 | 450 | 513 | -3.21% | 1,563,400 | 31億1801万 | +80% | 27.95 | 1.12 |
02/26 | 530 | 530 | 530 | 530 | +17.78% | 49,900 | 32億2134万 | +92.73% | 28.87 | 1.15 |
02/25 | 450 | 450 | 450 | 450 | +21.62% | 28,700 | 27億3510万 | +71.1% | 24.51 | 0.98 |
02/24 | 310 | 370 | 308 | 370 | +27.59% | 914,200 | 22億4886万 | +45.1% | 20.16 | 0.8 |
02/23 | 263 | 343 | 261 | 290 | +10.27% | 845,700 | 17億6262万 | +16% | 15.8 | 0.63 |
02/20 | 255 | 263 | 255 | 263 | +2.73% | 1,000 | 15億9851万 | +6.05% | 14.33 | 0.57 |
02/19 | 266 | 269 | 252 | 256 | -3.76% | 3,400 | 15億5596万 | +4.07% | 13.95 | 0.56 |
02/18 | 262 | 266 | 262 | 266 | -0.75% | 600 | 16億1674万 | +8.13% | 14.49 | 0.58 |
02/17 | 268 | 268 | 251 | 268 | +0.75% | 9,900 | 16億2890万 | +9.39% | 14.6 | 0.58 |
02/16 | 264 | 274 | 260 | 266 | +2.31% | 6,600 | 16億1674万 | +9.02% | 14.49 | 0.58 |
02/13 | 262 | 262 | 256 | 260 | +1.56% | 4,200 | 15億8028万 | +7% | 14.16 | 0.57 |
02/12 | 267 | 269 | 256 | 256 | +3.23% | 8,400 | 15億5596万 | +5.79% | 13.95 | 0.56 |
02/10 | 256 | 258 | 247 | 248 | -2.75% | 4,900 | 15億734万 | +2.9% | 13.51 | 0.54 |
02/09 | 247 | 255 | 246 | 255 | +4.08% | 2,500 | 15億4989万 | +5.81% | 13.89 | 0.55 |
02/06 | 243 | 253 | 243 | 245 | +0.82% | 4,000 | 14億8911万 | +1.66% | 13.35 | 0.53 |
02/05 | 240 | 243 | 238 | 243 | +2.1% | 1,500 | 14億7695万 | +1.25% | 13.24 | 0.53 |
02/04 | 238 | 238 | 238 | 238 | +0.42% | 500 | 14億4656万 | -0.83% | 12.97 | 0.52 |
02/03 | 241 | 241 | 237 | 237 | +0.42% | 400 | 14億4048万 | -1.25% | 12.91 | 0.52 |
02/02 | 240 | 243 | 236 | 236 | -2.48% | 1,300 | 14億3440万 | -1.67% | 12.86 | 0.51 |
01/30 | 242 | 242 | 242 | 242 | 0% | 3,500 | 14億7087万 | +0.83% | 13.18 | 0.53 |
01/29 | 241 | 242 | 241 | 242 | +0.41% | 300 | 14億7087万 | +0.83% | 13.18 | 0.53 |
01/28 | 240 | 242 | 240 | 241 | +0.42% | 2,900 | 14億6479万 | +0.84% | 13.13 | 0.52 |
01/27 | 242 | 242 | 238 | 240 | +1.27% | 500 | 14億5872万 | +0.42% | 13.07 | 0.52 |
01/26 | 240 | 241 | 237 | 237 | -1.25% | 13,100 | 14億4048万 | -0.84% | 12.91 | 0.52 |
01/23 | 244 | 247 | 239 | 240 | -1.64% | 1,300 | 14億5872万 | +0.42% | 13.07 | 0.52 |
01/22 | 239 | 244 | 239 | 244 | +0.41% | 600 | 14億8303万 | +2.09% | 13.29 | 0.53 |
01/21 | 236 | 243 | 236 | 243 | +1.25% | 5,000 | 14億7695万 | +2.1% | 13.24 | 0.53 |
01/20 | 244 | 244 | 240 | 240 | -1.23% | 2,100 | 14億5872万 | +0.84% | 13.07 | 0.52 |
01/19 | 238 | 243 | 238 | 243 | +1.67% | 4,200 | 14億7695万 | +2.1% | 13.24 | 0.53 |
01/16 | 237 | 239 | 235 | 239 | +0.84% | 5,000 | 14億5264万 | +0.42% | 13.02 | 0.52 |
01/15 | 237 | 238 | 237 | 237 | 0% | 5,800 | 14億4048万 | -0.42% | 12.91 | 0.52 |
01/14 | 243 | 244 | 237 | 237 | -2.47% | 1,500 | 14億4048万 | -0.42% | 12.91 | 0.52 |
01/13 | 243 | 243 | 237 | 243 | +1.25% | 2,400 | 14億7695万 | +2.1% | 13.24 | 0.53 |
01/09 | 243 | 244 | 240 | 240 | -1.23% | 2,200 | 14億5872万 | +0.84% | 13.07 | 0.52 |
01/08 | 242 | 244 | 241 | 243 | 0% | 5,000 | 14億7695万 | +2.1% | 13.24 | 0.53 |
01/07 | 240 | 243 | 240 | 243 | +0.83% | 2,800 | 14億7695万 | +2.53% | 13.24 | 0.53 |
01/06 | 240 | 242 | 239 | 241 | +0.42% | 13,900 | 14億6479万 | +1.69% | 13.13 | 0.52 |
01/05 | 247 | 247 | 240 | 240 | -1.23% | 11,000 | 14億5872万 | +1.27% | 13.07 | 0.52 |
2014 |
12/30 | 238 | 251 | 236 | 243 | +2.1% | 10,400 | 14億7695万 | +2.53% | 13.2 | 0.53 |
12/29 | 237 | 238 | 236 | 238 | +0.42% | 2,600 | 14億4656万 | +0.42% | 12.92 | 0.52 |
12/26 | 237 | 237 | 233 | 237 | -0.42% | 1,800 | 14億4048万 | +0.42% | 12.87 | 0.51 |
12/25 | 235 | 238 | 234 | 238 | +1.28% | 1,900 | 14億4656万 | +0.85% | 12.92 | 0.52 |
12/24 | 240 | 245 | 233 | 235 | -2.08% | 6,100 | 14億2833万 | 0% | 12.76 | 0.51 |
12/22 | 235 | 242 | 235 | 240 | +3% | 5,500 | 14億5872万 | +2.13% | 13.03 | 0.52 |
12/19 | 230 | 233 | 227 | 233 | +1.3% | 4,700 | 14億1617万 | -0.43% | 12.65 | 0.5 |
12/18 | 232 | 233 | 230 | 230 | -2.13% | 2,900 | 13億9794万 | -1.71% | 12.49 | 0.5 |
12/17 | 235 | 235 | 235 | 235 | 0% | 2,000 | 14億2833万 | 0% | 12.76 | 0.51 |
12/16 | 233 | 235 | 225 | 235 | +0.43% | 9,100 | 14億2833万 | 0% | 12.76 | 0.51 |
12/15 | 238 | 239 | 234 | 234 | -1.68% | 11,300 | 14億2225万 | 0% | 12.71 | 0.51 |
12/12 | 237 | 242 | 235 | 238 | +1.28% | 7,500 | 14億4656万 | +1.71% | 12.92 | 0.52 |
12/11 | 232 | 235 | 232 | 235 | +0.43% | 10,500 | 14億2833万 | +0.43% | 12.76 | 0.51 |
12/10 | 236 | 236 | 233 | 234 | -1.27% | 9,600 | 14億2225万 | 0% | 12.71 | 0.51 |
12/09 | 238 | 240 | 236 | 237 | 0% | 18,100 | 14億4048万 | +1.72% | 12.87 | 0.51 |
12/08 | 242 | 242 | 236 | 237 | -1.66% | 14,600 | 14億4048万 | +1.72% | 12.87 | 0.51 |
12/05 | 238 | 241 | 235 | 241 | +1.26% | 22,200 | 14億6479万 | +3.88% | 13.09 | 0.52 |
12/04 | 240 | 240 | 235 | 238 | +1.28% | 15,400 | 14億4656万 | +2.59% | 12.92 | 0.52 |
12/03 | 239 | 239 | 235 | 235 | -1.26% | 3,700 | 14億2833万 | +1.73% | 12.76 | 0.51 |
12/02 | 241 | 241 | 235 | 238 | -1.24% | 14,800 | 14億4656万 | +3.03% | 12.92 | 0.52 |
12/01 | 236 | 241 | 236 | 241 | +0.84% | 2,800 | 14億6479万 | +4.78% | 13.09 | 0.52 |
11/28 | 243 | 243 | 233 | 239 | -1.65% | 11,600 | 14億5264万 | +4.37% | 12.98 | 0.52 |
11/27 | 241 | 243 | 236 | 243 | +0.83% | 9,800 | 14億7695万 | +6.11% | 13.2 | 0.53 |
11/26 | 236 | 241 | 234 | 241 | +3.43% | 13,200 | 14億6479万 | +5.7% | 13.09 | 0.52 |
11/25 | 236 | 239 | 232 | 233 | 0% | 35,100 | 14億1617万 | +2.19% | 12.65 | 0.5 |
11/21 | 229 | 290 | 228 | 233 | +4.02% | 400,900 | 14億1617万 | +2.64% | 12.65 | 0.5 |
11/20 | 228 | 229 | 224 | 224 | -1.32% | 6,900 | 13億6147万 | -1.32% | 12.16 | 0.49 |
11/19 | 224 | 227 | 222 | 227 | +2.25% | 15,000 | 13億7970万 | -0.44% | 12.33 | 0.49 |
11/18 | 227 | 227 | 220 | 222 | -2.2% | 17,500 | 13億4931万 | -2.63% | 12.06 | 0.48 |
11/17 | 229 | 229 | 224 | 227 | -1.3% | 15,000 | 13億7970万 | -0.44% | 12.33 | 0.49 |
11/14 | 235 | 235 | 225 | 230 | -2.13% | 26,100 | 13億9794万 | +0.44% | 12.49 | 0.5 |
11/13 | 242 | 243 | 230 | 235 | -3.29% | 88,000 | 14億2833万 | +2.62% | 12.76 | 0.51 |
11/12 | 238 | 310 | 237 | 243 | +5.65% | 807,600 | 14億7695万 | +6.11% | 13.2 | 0.53 |
11/11 | 228 | 230 | 228 | 230 | +1.32% | 800 | 13億9794万 | +0.88% | 12.49 | 0.5 |
11/10 | 227 | 227 | 227 | 227 | 0% | 2,000 | 13億7970万 | -0.87% | 12.33 | 0.49 |
11/07 | 227 | 227 | 227 | 227 | 0% | 100 | 13億7970万 | -0.87% | 12.33 | 0.49 |
11/06 | 231 | 231 | 227 | 227 | -1.3% | 2,900 | 13億7970万 | -1.3% | 12.33 | 0.49 |
11/05 | 227 | 230 | 227 | 230 | +1.32% | 700 | 13億9794万 | 0% | 12.49 | 0.5 |
11/04 | 230 | 232 | 227 | 227 | -0.44% | 1,400 | 13億7970万 | -1.73% | 12.33 | 0.49 |
10/31 | 226 | 228 | 226 | 228 | +0.88% | 1,900 | 13億8578万 | -1.3% | 12.38 | 0.49 |