株価チャート
2014/08/15～2015/04/02
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 |
| 04/02 | 317 | 317 | 317 | 317 | 0% | 100 | 5億878万 | -1.55% | 20.28 | 1.05 |
| 03/25 | 317 | 317 | 317 | 317 | 0% | 500 | 5億878万 | -1.55% | 20.28 | 1.05 |
| 03/24 | 317 | 318 | 317 | 317 | 0% | 700 | 5億878万 | -1.55% | 20.28 | 1.05 |
| 03/20 | 317 | 317 | 317 | 317 | +0.32% | 300 | 5億878万 | -1.55% | 20.28 | 1.05 |
| 03/19 | 316 | 316 | 316 | 316 | -1.56% | 400 | 5億718万 | -1.86% | 20.22 | 1.05 |
| 03/18 | 321 | 321 | 321 | 321 | -4.18% | 100 | 5億1520万 | -0.31% | 20.54 | 1.07 |
| 03/16 | 316 | 335 | 316 | 335 | +5.35% | 900 | 5億3767万 | +4.04% | 21.43 | 1.11 |
| 03/13 | 319 | 319 | 318 | 318 | -1.24% | 200 | 5億1039万 | -0.63% | 20.35 | 1.06 |
| 03/10 | 328 | 328 | 322 | 322 | 0% | 200 | 5億1681万 | +0.94% | 20.6 | 1.07 |
| 03/09 | 314 | 322 | 314 | 322 | -4.17% | 1,000 | 5億1681万 | +1.26% | 20.6 | 1.07 |
| 03/06 | 322 | 336 | 322 | 336 | +5% | 1,000 | 5億3928万 | +5.99% | 21.5 | 1.12 |
| 03/05 | 320 | 320 | 320 | 320 | -1.23% | 100 | 5億1360万 | +1.27% | 20.47 | 1.06 |
| 03/02 | 321 | 324 | 307 | 324 | +1.25% | 2,300 | 5億2002万 | +2.86% | 20.73 | 1.08 |
| 02/27 | 317 | 320 | 304 | 320 | -3.9% | 900 | 5億1360万 | +1.91% | 20.47 | 1.06 |
| 02/26 | 311 | 333 | 311 | 333 | +9.9% | 1,300 | 5億3446万 | +6.39% | 21.31 | 1.11 |
| 02/25 | 303 | 303 | 303 | 303 | -7.34% | 300 | 4億8631万 | -2.88% | 19.39 | 1.01 |
| 02/24 | 327 | 327 | 327 | 327 | 0% | 100 | 5億2483万 | +5.14% | 20.92 | 1.09 |
| 02/23 | 327 | 327 | 327 | 327 | 0% | 100 | 5億2483万 | +5.48% | 20.92 | 1.09 |
| 02/19 | 327 | 327 | 327 | 327 | +0.62% | 700 | 5億2483万 | +5.83% | 20.92 | 1.09 |
| 02/17 | 319 | 325 | 319 | 325 | +3.17% | 700 | 5億2162万 | +5.52% | 20.79 | 1.08 |
| 02/16 | 318 | 319 | 315 | 315 | 0% | 2,500 | 5億557万 | +2.94% | 20.15 | 1.05 |
| 02/13 | 320 | 320 | 315 | 315 | -1.56% | 2,000 | 5億557万 | +3.28% | 20.15 | 1.05 |
| 02/12 | 327 | 333 | 320 | 320 | -2.44% | 6,400 | 5億1360万 | +5.26% | 20.47 | 1.06 |
| 02/10 | 320 | 328 | 320 | 328 | +1.86% | 1,300 | 5億2644万 | +8.61% | 20.99 | 1.09 |
| 02/09 | 322 | 322 | 322 | 322 | +1.58% | 200 | 5億1681万 | +7.33% | 20.6 | 1.07 |
| 02/06 | 323 | 323 | 317 | 317 | -1.55% | 400 | 5億878万 | +6.02% | 20.28 | 1.05 |
| 02/05 | 322 | 322 | 322 | 322 | -0.92% | 200 | 5億1681万 | +8.42% | 20.6 | 1.07 |
| 02/04 | 320 | 325 | 317 | 325 | +1.88% | 2,200 | 5億2162万 | +9.8% | 20.79 | 1.08 |
| 02/03 | 319 | 319 | 319 | 319 | +0.31% | 400 | 5億1199万 | +8.5% | 20.41 | 1.06 |
| 02/02 | 301 | 318 | 301 | 318 | +6% | 700 | 5億1039万 | +8.9% | 20.35 | 1.06 |
| 01/30 | 298 | 300 | 298 | 300 | 0% | 400 | 4億8150万 | +3.09% | 19.19 | 1 |
| 01/28 | 300 | 300 | 300 | 300 | +4.53% | 400 | 4億8150万 | +3.45% | 19.19 | 1 |
| 01/27 | 287 | 287 | 287 | 287 | -1.71% | 100 | 4億6063万 | -1.03% | 18.36 | 0.95 |
| 01/22 | 287 | 292 | 287 | 292 | -3.63% | 6,700 | 4億6866万 | +0.69% | 18.68 | 0.97 |
| 01/21 | 300 | 303 | 300 | 303 | 0% | 600 | 4億8631万 | +4.48% | 19.39 | 1.01 |
| 01/19 | 303 | 303 | 303 | 303 | 0% | 200 | 4億8631万 | +4.84% | 19.39 | 1.01 |
| 01/16 | 305 | 305 | 303 | 303 | +1% | 400 | 4億8631万 | +5.21% | 19.39 | 1.01 |
| 01/15 | 305 | 305 | 300 | 300 | 0% | 200 | 4億8150万 | +4.53% | 19.19 | 1 |
| 01/14 | 299 | 305 | 299 | 300 | 0% | 900 | 4億8150万 | +4.53% | 19.19 | 1 |
| 01/13 | 300 | 300 | 300 | 300 | +6.38% | 700 | 4億8150万 | +4.9% | 19.19 | 1 |
| 01/09 | 299 | 299 | 282 | 282 | -5.69% | 1,500 | 4億5261万 | -1.05% | 18.04 | 0.94 |
| 01/08 | 299 | 299 | 299 | 299 | 0% | 4,000 | 4億7989万 | +5.28% | 19.13 | 0.99 |
| 01/07 | 299 | 299 | 299 | 299 | 0% | 2,000 | 4億7989万 | +5.28% | 19.13 | 0.99 |
| 01/06 | 299 | 299 | 299 | 299 | +2.75% | 800 | 4億7989万 | +5.65% | 19.13 | 0.99 |
| 2014 |
| 12/30 | 291 | 291 | 291 | 291 | 0% | 3,000 | 4億6705万 | +3.19% | 18.62 | 0.97 |
| 12/29 | 280 | 291 | 280 | 291 | +3.93% | 1,600 | 4億6705万 | +3.19% | 18.62 | 0.97 |
| 12/26 | 280 | 280 | 280 | 280 | +0.72% | 300 | 4億4940万 | -0.36% | 17.92 | 0.93 |
| 12/25 | 279 | 279 | 278 | 278 | -0.71% | 800 | 4億4619万 | -1.07% | 17.79 | 0.92 |
| 12/24 | 280 | 283 | 280 | 280 | 0% | 1,300 | 4億4940万 | -0.36% | 17.92 | 0.93 |
| 12/22 | 278 | 280 | 278 | 280 | +1.08% | 700 | 4億4940万 | -0.36% | 17.92 | 0.93 |
| 12/19 | 280 | 280 | 277 | 277 | -2.12% | 300 | 4億4458万 | -1.42% | 17.72 | 0.92 |
| 12/18 | 283 | 283 | 283 | 283 | -0.7% | 100 | 4億5421万 | +0.71% | 18.11 | 0.94 |
| 12/17 | 285 | 285 | 285 | 285 | +2.89% | 100 | 4億5742万 | +1.42% | 18.24 | 0.95 |
| 12/16 | 277 | 277 | 277 | 277 | -1.07% | 1,000 | 4億4458万 | -1.42% | 17.72 | 0.92 |
| 12/15 | 280 | 280 | 280 | 280 | -3.45% | 1,000 | 4億4940万 | -0.36% | 17.92 | 0.93 |
| 12/11 | 290 | 290 | 290 | 290 | 0% | 100 | 4億6545万 | +3.2% | 18.55 | 0.96 |
| 12/09 | 288 | 290 | 288 | 290 | +3.57% | 400 | 4億6545万 | +3.2% | 18.55 | 0.96 |
| 12/08 | 280 | 280 | 280 | 280 | -2.78% | 300 | 4億4940万 | -0.36% | 17.92 | 0.93 |
| 12/05 | 288 | 288 | 288 | 288 | 0% | 100 | 4億6224万 | +2.49% | 18.43 | 0.96 |
| 12/03 | 287 | 288 | 287 | 288 | +2.13% | 600 | 4億6224万 | +2.49% | 18.43 | 0.96 |
| 12/01 | 284 | 284 | 282 | 282 | -0.7% | 400 | 4億5261万 | +0.36% | 18.04 | 0.94 |
| 11/28 | 284 | 284 | 284 | 284 | +0.35% | 200 | 4億5582万 | +1.07% | 18.17 | 0.94 |
| 11/27 | 283 | 283 | 283 | 283 | +2.17% | 200 | 4億5421万 | +0.35% | 18.11 | 0.94 |
| 11/26 | 277 | 277 | 277 | 277 | +0.36% | 100 | 4億4458万 | -1.77% | 17.72 | 0.92 |
| 11/20 | 276 | 276 | 276 | 276 | +0.36% | 100 | 4億4298万 | -2.13% | 17.66 | 0.92 |
| 11/19 | 275 | 275 | 275 | 275 | -0.72% | 300 | 4億4137万 | -2.83% | 17.6 | 0.91 |
| 11/17 | 277 | 277 | 277 | 277 | -0.36% | 300 | 4億4458万 | -2.46% | 17.72 | 0.92 |
| 11/14 | 278 | 278 | 278 | 278 | -1.77% | 100 | 4億4619万 | -2.11% | 17.79 | 0.92 |
| 11/13 | 283 | 283 | 283 | 283 | 0% | 100 | 4億5421万 | -0.7% | 18.11 | 0.94 |
| 11/12 | 277 | 283 | 277 | 283 | +2.17% | 400 | 4億5421万 | -0.7% | 18.11 | 0.94 |
| 11/10 | 277 | 277 | 277 | 277 | -2.46% | 200 | 4億4458万 | -2.81% | 17.72 | 0.92 |
| 11/07 | 284 | 284 | 284 | 284 | +2.53% | 100 | 4億5582万 | -0.7% | 18.17 | 0.94 |
| 11/05 | 277 | 277 | 277 | 277 | -0.36% | 600 | 4億4458万 | -3.15% | 17.72 | 0.92 |
| 10/31 | 278 | 278 | 278 | 278 | 0% | 300 | 4億4619万 | -2.8% | 17.79 | 0.92 |
| 10/30 | 278 | 278 | 278 | 278 | +0.36% | 400 | 4億4619万 | -2.8% | 17.79 | 0.92 |
| 10/23 | 280 | 280 | 277 | 277 | -4.15% | 500 | 4億4458万 | -3.15% | 17.72 | 0.92 |
| 10/22 | 289 | 289 | 289 | 289 | +5.86% | 100 | 4億6384万 | +0.7% | 18.49 | 0.96 |
| 10/21 | 273 | 273 | 273 | 273 | +0.37% | 100 | 4億3816万 | -4.55% | 17.47 | 0.91 |
| 10/20 | 272 | 272 | 272 | 272 | -2.86% | 300 | 4億3656万 | -5.23% | 17.4 | 0.9 |
| 10/17 | 285 | 285 | 280 | 280 | -2.78% | 800 | 4億4940万 | -2.44% | 17.92 | 0.93 |
| 10/10 | 288 | 288 | 288 | 288 | -0.69% | 4,500 | 4億6224万 | +0.35% | 18.43 | 0.96 |
| 10/09 | 290 | 290 | 290 | 290 | -1.02% | 3,700 | 4億6545万 | +1.05% | 18.55 | 0.96 |
| 10/08 | 293 | 293 | 293 | 293 | +2.09% | 100 | 4億7026万 | +2.09% | 18.75 | 0.97 |
| 10/02 | 288 | 288 | 287 | 287 | -0.35% | 400 | 4億6063万 | 0% | 18.36 | 0.95 |
| 10/01 | 288 | 288 | 288 | 288 | 0% | 300 | 4億6224万 | 0% | 18.43 | 0.96 |
| 09/30 | 288 | 288 | 288 | 288 | +0.35% | 200 | 4億6224万 | 0% | 18.43 | 0.96 |
| 09/22 | 287 | 287 | 287 | 287 | -0.35% | 500 | 4億6063万 | -0.35% | 18.36 | 0.95 |
| 09/16 | 288 | 288 | 288 | 288 | +0.35% | 100 | 4億6224万 | -0.35% | 18.43 | 0.96 |
| 09/12 | 292 | 292 | 287 | 287 | -5.59% | 2,400 | 4億6063万 | -0.69% | 18.36 | 0.95 |
| 09/08 | 300 | 304 | 300 | 304 | +5.92% | 1,000 | 4億8792万 | +5.19% | 19.45 | 1.01 |
| 09/05 | 293 | 294 | 287 | 287 | -1.37% | 700 | 4億6063万 | -0.69% | 18.36 | 0.95 |
| 09/03 | 291 | 291 | 291 | 291 | +1.39% | 200 | 4億6705万 | +0.69% | 18.62 | 0.97 |
| 09/02 | 287 | 287 | 287 | 287 | -1.37% | 200 | 4億6063万 | -0.69% | 18.36 | 0.95 |
| 08/27 | 291 | 291 | 291 | 291 | +0.34% | 100 | 4億6705万 | +0.69% | 18.62 | 0.97 |
| 08/25 | 290 | 290 | 290 | 290 | +0.35% | 300 | 4億6545万 | +0.35% | 18.55 | 0.96 |
| 08/22 | 284 | 289 | 284 | 289 | +2.48% | 400 | 4億6384万 | -0.34% | 18.49 | 0.96 |
| 08/20 | 282 | 282 | 282 | 282 | +0.36% | 500 | 4億5261万 | -3.09% | 18.04 | 0.94 |
| 08/19 | 283 | 283 | 281 | 281 | 0% | 1,100 | 4億5100万 | -3.77% | 17.98 | 0.93 |
| 08/18 | 284 | 284 | 281 | 281 | -0.35% | 800 | 4億5100万 | -4.1% | 17.98 | 0.93 |
| 08/15 | 290 | 290 | 282 | 282 | -2.76% | 300 | 4億5261万 | -4.41% | 18.04 | 0.94 |
