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 | 156 | 161 | 155 | 160 | +3.23% | 196,600 | 16億7328万 | +3.9% | 2.64 | 1 |
03/30 | 155 | 156 | 154 | 155 | 0% | 27,000 | 16億2099万 | +1.31% | 2.56 | 0.97 |
03/27 | 154 | 157 | 154 | 155 | +0.65% | 84,200 | 16億2099万 | +1.31% | 2.56 | 0.97 |
03/26 | 157 | 159 | 153 | 154 | -2.53% | 207,100 | 16億1053万 | +0.65% | 2.55 | 0.96 |
03/25 | 160 | 160 | 156 | 158 | -0.63% | 183,100 | 16億5236万 | +3.27% | 2.61 | 0.99 |
03/24 | 156 | 162 | 155 | 159 | +1.92% | 382,800 | 16億6282万 | +3.92% | 2.63 | 1 |
03/23 | 156 | 157 | 155 | 156 | 0% | 22,200 | 16億3144万 | +2.63% | 2.58 | 0.98 |
03/20 | 153 | 158 | 153 | 156 | +1.3% | 116,100 | 16億3144万 | +2.63% | 2.58 | 0.98 |
03/19 | 156 | 156 | 153 | 154 | 0% | 44,100 | 16億1053万 | +1.99% | 2.55 | 0.96 |
03/18 | 154 | 157 | 153 | 154 | +0.65% | 119,100 | 16億1053万 | +1.99% | 2.55 | 0.96 |
03/17 | 153 | 155 | 152 | 153 | +0.66% | 113,000 | 16億7万 | +1.32% | 2.53 | 0.96 |
03/16 | 155 | 155 | 151 | 152 | -1.94% | 128,900 | 15億8961万 | +0.66% | 2.51 | 0.95 |
03/13 | 160 | 163 | 154 | 155 | -2.52% | 384,000 | 16億2099万 | +3.33% | 2.56 | 0.97 |
03/12 | 154 | 160 | 153 | 159 | +3.25% | 387,300 | 16億6282万 | +6% | 2.63 | 1 |
03/11 | 150 | 154 | 150 | 154 | +1.99% | 73,400 | 16億1053万 | +3.36% | 2.55 | 0.96 |
03/10 | 149 | 151 | 149 | 151 | +1.34% | 27,200 | 15億7915万 | +1.34% | 2.5 | 0.95 |
03/09 | 151 | 151 | 149 | 149 | -1.32% | 35,600 | 15億5824万 | 0% | 2.46 | 0.93 |
03/06 | 154 | 154 | 151 | 151 | 0% | 48,200 | 15億7915万 | +2.03% | 2.5 | 0.95 |
03/05 | 150 | 153 | 149 | 151 | +1.34% | 72,600 | 15億7915万 | +2.03% | 2.5 | 0.95 |
03/04 | 150 | 151 | 149 | 149 | -0.67% | 46,900 | 15億5824万 | +0.68% | 2.46 | 0.93 |
03/03 | 154 | 157 | 149 | 150 | -1.96% | 112,000 | 15億6870万 | +1.35% | 2.48 | 0.94 |
03/02 | 154 | 155 | 152 | 153 | -0.65% | 47,300 | 16億7万 | +4.08% | 2.53 | 0.96 |
02/27 | 154 | 156 | 151 | 154 | 0% | 135,600 | 16億1053万 | +4.76% | 2.55 | 0.96 |
02/26 | 156 | 157 | 153 | 154 | +0.65% | 141,300 | 16億1053万 | +4.76% | 2.55 | 0.96 |
02/25 | 150 | 156 | 148 | 153 | +3.38% | 275,600 | 16億7万 | +4.08% | 2.53 | 0.96 |
02/24 | 148 | 150 | 147 | 148 | -0.67% | 70,200 | 15億4778万 | +1.37% | 2.45 | 0.93 |
02/23 | 152 | 152 | 149 | 149 | -1.32% | 82,700 | 15億5824万 | +2.05% | 2.46 | 0.93 |
02/20 | 153 | 153 | 149 | 151 | 0% | 106,700 | 15億7915万 | +3.42% | 2.5 | 0.95 |
02/19 | 150 | 154 | 149 | 151 | +0.67% | 148,300 | 15億7915万 | +3.42% | 2.5 | 0.95 |
02/18 | 147 | 154 | 147 | 150 | +2.74% | 277,900 | 15億6870万 | +2.74% | 2.48 | 0.94 |
02/17 | 147 | 147 | 145 | 146 | -0.68% | 62,200 | 15億2686万 | 0% | 2.41 | 0.91 |
02/16 | 147 | 148 | 144 | 147 | +0.68% | 75,900 | 15億3732万 | +0.68% | 2.43 | 0.92 |
02/13 | 151 | 152 | 145 | 146 | -2.01% | 195,100 | 15億2686万 | 0% | 2.41 | 0.91 |
02/12 | 151 | 153 | 148 | 149 | -0.67% | 68,200 | 15億5824万 | +2.76% | 2.46 | 0.93 |
02/10 | 150 | 150 | 146 | 150 | 0% | 118,000 | 15億6870万 | +3.45% | 2.48 | 0.94 |
02/09 | 144 | 153 | 143 | 150 | +5.63% | 646,300 | 15億6870万 | +3.45% | 2.48 | 0.94 |
02/06 | 143 | 144 | 141 | 142 | -1.39% | 70,500 | 14億8503万 | -1.39% | 2.35 | 0.89 |
02/05 | 143 | 144 | 141 | 144 | +0.7% | 27,200 | 15億595万 | 0% | 2.38 | 0.9 |
02/04 | 142 | 145 | 142 | 143 | +1.42% | 67,000 | 14億9549万 | -0.69% | 2.36 | 0.9 |
02/03 | 143 | 143 | 141 | 141 | -1.4% | 76,100 | 14億7457万 | -2.08% | 2.33 | 0.88 |
02/02 | 145 | 145 | 143 | 143 | -2.05% | 41,600 | 14億9549万 | -0.69% | 2.36 | 0.9 |
01/30 | 144 | 146 | 142 | 146 | +2.1% | 41,900 | 15億2686万 | +1.39% | 2.41 | 0.91 |
01/29 | 145 | 146 | 143 | 143 | -1.38% | 58,500 | 14億9549万 | 0% | 2.36 | 0.9 |
01/28 | 143 | 146 | 142 | 145 | +0.69% | 102,300 | 15億1641万 | +1.4% | 2.4 | 0.91 |
01/27 | 145 | 145 | 143 | 144 | 0% | 81,400 | 15億595万 | +0.7% | 2.38 | 0.9 |
01/26 | 146 | 146 | 143 | 144 | -1.37% | 125,100 | 15億595万 | +0.7% | 2.38 | 0.9 |
01/23 | 149 | 149 | 146 | 146 | -1.35% | 133,900 | 15億2686万 | +2.1% | 2.41 | 0.91 |
01/22 | 149 | 152 | 146 | 148 | 0% | 187,800 | 15億4778万 | +3.5% | 2.45 | 0.93 |
01/21 | 156 | 161 | 148 | 148 | +1.37% | 1,297,300 | 15億4778万 | +2.78% | 2.45 | 0.93 |
01/20 | 144 | 146 | 143 | 146 | +1.39% | 137,300 | 15億2686万 | +1.39% | 2.41 | 0.91 |
01/19 | 148 | 148 | 144 | 144 | -0.69% | 147,100 | 15億595万 | 0% | 2.38 | 0.9 |
01/16 | 148 | 149 | 139 | 145 | -6.45% | 885,600 | 15億1641万 | +0.69% | 2.4 | 0.91 |
01/15 | 151 | 168 | 150 | 155 | +5.44% | 3,572,500 | 16億2099万 | +7.64% | 2.56 | 0.97 |
01/14 | 146 | 155 | 144 | 147 | +0.68% | 346,400 | 15億3732万 | +2.08% | 2.43 | 0.92 |
01/13 | 146 | 146 | 143 | 146 | -0.68% | 118,500 | 15億2686万 | +1.39% | 2.41 | 0.91 |
01/09 | 140 | 147 | 139 | 147 | +5.76% | 197,400 | 15億3732万 | +1.38% | 2.43 | 0.92 |
01/08 | 141 | 141 | 139 | 139 | -0.71% | 42,500 | 14億5366万 | -4.14% | 2.3 | 0.87 |
01/07 | 140 | 140 | 139 | 140 | +0.72% | 31,600 | 14億6412万 | -3.45% | 2.31 | 0.88 |
01/06 | 141 | 142 | 139 | 139 | -2.11% | 64,400 | 14億5366万 | -4.79% | 2.3 | 0.87 |
01/05 | 141 | 142 | 140 | 142 | +0.71% | 44,500 | 14億8503万 | -2.74% | 2.35 | 0.89 |
2014 |
12/30 | 140 | 143 | 139 | 141 | +0.71% | 81,800 | 14億7457万 | -3.42% | 2.33 | 0.88 |
12/29 | 139 | 141 | 138 | 140 | +0.72% | 90,400 | 14億6412万 | -4.11% | 2.31 | 0.88 |
12/26 | 137 | 141 | 136 | 139 | +0.72% | 111,000 | 14億5366万 | -5.44% | 2.3 | 0.87 |
12/25 | 140 | 140 | 135 | 138 | 0% | 157,900 | 14億4320万 | -6.12% | 2.28 | 0.86 |
12/24 | 140 | 142 | 138 | 138 | 0% | 98,100 | 14億4320万 | -7.38% | 2.28 | 0.86 |
12/22 | 139 | 143 | 138 | 138 | 0% | 119,000 | 14億4320万 | -7.38% | 2.28 | 0.86 |
12/19 | 141 | 142 | 138 | 138 | -2.13% | 181,400 | 14億4320万 | -8% | 2.28 | 0.86 |
12/18 | 143 | 145 | 140 | 141 | +0.71% | 76,100 | 14億7457万 | -7.24% | 2.33 | 0.88 |
12/17 | 140 | 144 | 140 | 140 | 0% | 216,600 | 14億6412万 | -7.28% | 2.31 | 0.88 |
12/16 | 150 | 153 | 139 | 140 | -4.76% | 416,900 | 14億6412万 | -7.28% | 2.31 | 0.88 |
12/15 | 152 | 153 | 147 | 147 | -5.16% | 463,200 | 15億3732万 | -2.65% | 2.43 | 0.92 |
12/12 | 165 | 172 | 154 | 155 | -0.64% | 1,714,700 | 16億2099万 | +3.33% | 2.56 | 0.97 |
12/11 | 152 | 186 | 152 | 156 | +5.41% | 8,744,700 | 16億3144万 | +4.7% | 2.58 | 0.98 |
12/10 | 148 | 153 | 146 | 148 | -1.33% | 133,500 | 15億4778万 | 0% | 2.45 | 0.93 |
12/09 | 152 | 153 | 148 | 150 | -1.96% | 147,600 | 15億6870万 | +2.04% | 2.48 | 0.94 |
12/08 | 154 | 160 | 153 | 153 | -1.29% | 242,900 | 16億7万 | +4.79% | 2.53 | 0.96 |
12/05 | 154 | 161 | 150 | 155 | +1.31% | 358,600 | 16億2099万 | +6.9% | 2.56 | 0.97 |
12/04 | 148 | 154 | 146 | 153 | +3.38% | 242,200 | 16億7万 | +6.25% | 2.53 | 0.96 |
12/03 | 150 | 151 | 147 | 148 | -0.67% | 134,900 | 15億4778万 | +3.5% | 2.45 | 0.93 |
12/02 | 148 | 152 | 148 | 149 | -1.32% | 177,100 | 15億5824万 | +4.2% | 2.46 | 0.93 |
12/01 | 151 | 151 | 146 | 151 | +0.67% | 166,100 | 15億7915万 | +6.34% | 2.5 | 0.95 |
11/28 | 154 | 155 | 149 | 150 | -2.6% | 249,300 | 15億6870万 | +6.38% | 2.48 | 0.94 |
11/27 | 153 | 157 | 147 | 154 | +3.36% | 832,000 | 16億1053万 | +10% | 2.55 | 0.96 |
11/26 | 145 | 152 | 145 | 149 | +3.47% | 493,100 | 15億5824万 | +7.97% | 2.46 | 0.93 |
11/25 | 145 | 146 | 143 | 144 | -0.69% | 325,400 | 15億595万 | +5.11% | 2.38 | 0.9 |
11/21 | 151 | 151 | 143 | 145 | -2.68% | 461,600 | 15億1641万 | +6.62% | 2.4 | 0.91 |
11/20 | 155 | 158 | 148 | 149 | -5.7% | 708,100 | 15億5824万 | +10.37% | 2.46 | 0.93 |
11/19 | 164 | 166 | 145 | 158 | -5.39% | 1,363,000 | 16億5236万 | +17.91% | 2.61 | 0.99 |
11/18 | 153 | 173 | 153 | 167 | +12.84% | 4,056,600 | 17億4648万 | +26.52% | 2.76 | 1.05 |
11/17 | 172 | 176 | 147 | 148 | -6.92% | 2,184,800 | 15億4778万 | +13.85% | 2.45 | 0.93 |
11/14 | 191 | 192 | 153 | 159 | -12.15% | 4,343,000 | 16億6282万 | +23.26% | 2.63 | 1 |
11/13 | 181 | 181 | 165 | 181 | +38.17% | 8,424,400 | 18億9289万 | +41.41% | 2.99 | 1.13 |
11/12 | 131 | 133 | 131 | 131 | -0.76% | 17,500 | 13億6999万 | +3.97% | 2.17 | 0.82 |
11/11 | 130 | 133 | 129 | 132 | +0.76% | 18,700 | 13億8045万 | +4.76% | 2.18 | 0.83 |
11/10 | 130 | 132 | 130 | 131 | +0.77% | 14,800 | 13億6999万 | +3.97% | 2.17 | 0.82 |
11/07 | 132 | 132 | 130 | 130 | -1.52% | 10,800 | 13億5954万 | +3.17% | 2.15 | 0.81 |
11/06 | 132 | 132 | 131 | 132 | +0.76% | 6,600 | 13億8045万 | +4.76% | 2.18 | 0.83 |
11/05 | 132 | 132 | 130 | 131 | 0% | 2,800 | 13億6999万 | +3.97% | 2.17 | 0.82 |
11/04 | 133 | 133 | 130 | 131 | +0.77% | 32,600 | 13億6999万 | +3.97% | 2.17 | 0.82 |
10/31 | 130 | 131 | 129 | 130 | +1.56% | 15,800 | 13億5954万 | +3.17% | 2.15 | 0.81 |