株価チャート
2014/09/30~2015/02/27
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 | 8/1, 株式分割 1→2 |
2015 |
02/27 | 604 | 611 | 603 | 604 | -0.41% | 17,800 | 251億6831万 | -2.58% | 8.98 | 1.19 |
02/26 | 610 | 610 | 602 | 607 | -0.74% | 20,800 | 252億7249万 | -2.33% | 9.02 | 1.2 |
02/25 | 611 | 614 | 609 | 611 | -2.94% | 68,600 | 254億6000万 | -1.61% | 9.09 | 1.21 |
02/24 | 628 | 630 | 625 | 630 | +0.48% | 54,200 | 262億3088万 | +1.21% | 9.36 | 1.25 |
02/23 | 630 | 630 | 625 | 627 | -0.63% | 37,000 | 261億587万 | +0.72% | 9.32 | 1.24 |
02/20 | 631 | 635 | 631 | 631 | -0.16% | 21,200 | 262億7255万 | +1.37% | 9.38 | 1.25 |
02/19 | 635 | 635 | 630 | 632 | -0.55% | 19,200 | 263億1422万 | +1.53% | 9.39 | 1.25 |
02/18 | 636 | 639 | 635 | 635 | +0.08% | 24,000 | 264億6006万 | +2.25% | 9.44 | 1.26 |
02/17 | 630 | 641 | 630 | 635 | +1.52% | 37,800 | 264億3923万 | +2.01% | 9.44 | 1.26 |
02/16 | 625 | 625 | 621 | 625 | +0.64% | 24,600 | 260億4337万 | +0.32% | 9.3 | 1.24 |
02/13 | 623 | 623 | 620 | 621 | -0.24% | 16,600 | 258億7669万 | -0.64% | 9.24 | 1.23 |
02/12 | 621 | 623 | 616 | 623 | +0.16% | 23,800 | 259億3920万 | -0.72% | 9.26 | 1.23 |
02/10 | 623 | 625 | 619 | 622 | -0.4% | 17,800 | 258億9753万 | -1.19% | 9.24 | 1.23 |
02/09 | 626 | 626 | 623 | 624 | +0.08% | 8,800 | 260億170万 | -0.95% | 9.28 | 1.23 |
02/06 | 620 | 624 | 618 | 624 | +0.56% | 17,200 | 259億8087万 | -1.03% | 9.27 | 1.23 |
02/05 | 622 | 623 | 620 | 620 | 0% | 14,600 | 258億3502万 | -1.59% | 9.22 | 1.23 |
02/04 | 617 | 620 | 616 | 620 | +0.81% | 15,400 | 258億3502万 | -1.59% | 9.22 | 1.23 |
02/03 | 625 | 625 | 614 | 615 | -0.32% | 26,400 | 256億2668万 | -2.38% | 9.15 | 1.22 |
02/02 | 609 | 617 | 608 | 617 | +2.49% | 32,600 | 257億1001万 | -1.91% | 9.18 | 1.22 |
01/30 | 608 | 610 | 600 | 602 | -1.55% | 33,400 | 250億8497万 | -3.99% | 8.95 | 1.19 |
01/29 | 615 | 615 | 608 | 612 | -0.41% | 21,600 | 254億8083万 | -2.32% | 9.09 | 1.21 |
01/28 | 613 | 623 | 612 | 614 | -0.57% | 11,400 | 255億8501万 | -1.6% | 9.13 | 1.21 |
01/27 | 616 | 618 | 610 | 618 | +0.49% | 23,400 | 257億3085万 | -0.56% | 9.18 | 1.22 |
01/26 | 627 | 627 | 613 | 615 | -0.89% | 28,400 | 256億584万 | -0.57% | 9.14 | 1.22 |
01/23 | 620 | 622 | 617 | 620 | 0% | 23,200 | 258億3502万 | +0.81% | 9.22 | 1.23 |
01/22 | 628 | 628 | 615 | 620 | -0.72% | 29,200 | 258億3502万 | +1.14% | 9.22 | 1.23 |
01/21 | 639 | 639 | 625 | 625 | -0.08% | 17,600 | 260億2254万 | +2.38% | 9.29 | 1.24 |
01/20 | 628 | 635 | 623 | 625 | -0.08% | 38,000 | 260億4337万 | +3.14% | 9.3 | 1.24 |
01/19 | 635 | 636 | 624 | 626 | 0% | 33,200 | 260億6420万 | +3.73% | 9.3 | 1.24 |
01/16 | 639 | 639 | 623 | 626 | -0.71% | 23,600 | 260億6420万 | +4.25% | 9.3 | 1.24 |
01/15 | 626 | 633 | 622 | 630 | +0.56% | 37,200 | 262億5172万 | +5.7% | 9.37 | 1.25 |
01/14 | 650 | 650 | 621 | 627 | -3.39% | 33,600 | 261億587万 | +5.65% | 9.32 | 1.24 |
01/13 | 660 | 660 | 645 | 649 | -1.74% | 37,200 | 270億2260万 | +10.1% | 9.64 | 1.28 |
01/09 | 668 | 668 | 644 | 660 | -1.12% | 28,800 | 275億180万 | +12.82% | 9.82 | 1.31 |
01/08 | 675 | 675 | 667 | 668 | -1.11% | 27,600 | 278億1432万 | +14.89% | 9.93 | 1.32 |
01/07 | 683 | 683 | 666 | 675 | -1.1% | 47,800 | 281億2684万 | +17.19% | 10.04 | 1.34 |
01/06 | 650 | 683 | 650 | 683 | +5.16% | 63,600 | 284億3936万 | +19.53% | 10.15 | 1.35 |
01/05 | 645 | 650 | 639 | 649 | +3.51% | 56,600 | 270億4344万 | +14.87% | 9.65 | 1.28 |
2014 |
12/30 | 623 | 628 | 623 | 627 | +0.72% | 35,000 | 261億2671万 | +11.76% | 9.32 | 1.24 |
12/29 | 623 | 623 | 617 | 623 | +0.4% | 42,200 | 259億3920万 | +11.56% | 9.26 | 1.23 |
12/26 | 620 | 621 | 617 | 620 | +1.31% | 36,400 | 258億3502万 | +11.71% | 9.22 | 1.23 |
12/25 | 612 | 619 | 606 | 612 | +4.88% | 78,200 | 255億167万 | +10.87% | 9.1 | 1.21 |
12/24 | 587 | 588 | 565 | 584 | +1.04% | 27,200 | 243億1409万 | +6.09% | 8.68 | 1.15 |
12/22 | 568 | 578 | 558 | 578 | +2.39% | 30,000 | 240億6407万 | +5.38% | 8.59 | 1.14 |
12/19 | 565 | 566 | 555 | 564 | +0.8% | 33,400 | 235億154万 | +3.11% | 8.39 | 1.12 |
12/18 | 551 | 560 | 550 | 560 | +1.63% | 24,200 | 233億1402万 | +2.29% | 8.32 | 1.11 |
12/17 | 550 | 551 | 545 | 551 | +1.01% | 10,800 | 229億3900万 | +0.82% | 8.19 | 1.09 |
12/16 | 550 | 550 | 543 | 545 | 0% | 16,000 | 227億982万 | -0.18% | 8.11 | 1.08 |
12/15 | 551 | 555 | 545 | 545 | -0.55% | 20,600 | 227億982万 | -0.18% | 8.11 | 1.08 |
12/12 | 545 | 550 | 545 | 548 | +0.83% | 25,200 | 228億3483万 | +0.37% | 8.15 | 1.08 |
12/11 | 539 | 545 | 538 | 544 | +0.18% | 14,400 | 226億4731万 | -0.46% | 8.08 | 1.08 |
12/10 | 544 | 544 | 540 | 543 | +0.56% | 22,600 | 226億564万 | -0.64% | 8.07 | 1.07 |
12/09 | 540 | 544 | 540 | 540 | -0.74% | 20,400 | 224億8064万 | -1.19% | 8.02 | 1.07 |
12/08 | 542 | 544 | 541 | 544 | +0.18% | 14,200 | 226億4731万 | -0.46% | 8.08 | 1.08 |
12/05 | 543 | 544 | 542 | 543 | -0.18% | 6,400 | 226億564万 | -0.64% | 8.07 | 1.07 |
12/04 | 546 | 548 | 542 | 544 | +0.18% | 12,600 | 226億4731万 | -0.46% | 8.08 | 1.08 |
12/03 | 548 | 550 | 543 | 543 | -1.18% | 16,200 | 226億564万 | -0.64% | 8.07 | 1.07 |
12/02 | 542 | 549 | 541 | 549 | +1.2% | 14,600 | 228億7650万 | +0.55% | 8.16 | 1.09 |
12/01 | 543 | 544 | 542 | 543 | -0.18% | 11,200 | 226億564万 | -0.64% | 8.07 | 1.07 |
11/28 | 549 | 549 | 543 | 544 | -0.55% | 8,400 | 226億4731万 | -0.64% | 8.08 | 1.08 |
11/27 | 545 | 547 | 543 | 547 | +0.64% | 9,200 | 227億7232万 | -0.09% | 8.13 | 1.08 |
11/26 | 550 | 552 | 543 | 543 | -1.27% | 24,800 | 226億2648万 | -0.91% | 8.08 | 1.07 |
11/25 | 550 | 550 | 548 | 550 | +0.46% | 15,200 | 229億1817万 | +0.36% | 8.18 | 1.09 |
11/21 | 550 | 550 | 547 | 548 | -0.45% | 11,000 | 228億1399万 | -0.09% | 8.14 | 1.08 |
11/20 | 550 | 560 | 548 | 550 | 0% | 10,200 | 229億1817万 | +0.36% | 8.18 | 1.09 |
11/19 | 556 | 570 | 548 | 550 | +0.46% | 18,800 | 229億1817万 | +0.36% | 8.18 | 1.09 |
11/18 | 556 | 559 | 545 | 548 | -0.09% | 17,600 | 228億1399万 | -0.09% | 8.14 | 1.08 |
11/17 | 550 | 550 | 546 | 548 | -0.36% | 10,600 | 228億3483万 | -0.18% | 8.15 | 1.08 |
11/14 | 560 | 560 | 549 | 550 | -0.81% | 8,800 | 229億1817万 | 0% | 8.18 | 1.09 |
11/13 | 550 | 555 | 544 | 555 | +1.93% | 9,000 | 231億568万 | +0.45% | 8.25 | 1.1 |
11/12 | 542 | 550 | 542 | 544 | -0.91% | 5,800 | 226億6815万 | -1.63% | 8.09 | 1.08 |
11/11 | 544 | 550 | 541 | 549 | -0.27% | 17,600 | 228億7650万 | -1.08% | 8.16 | 1.09 |
11/10 | 550 | 558 | 550 | 551 | +1.94% | 12,400 | 229億3900万 | -1.17% | 8.19 | 1.09 |
11/07 | 541 | 541 | 540 | 540 | 0% | 9,200 | 225億147万 | -3.4% | 8.03 | 1.07 |
11/06 | 545 | 545 | 540 | 540 | -0.83% | 20,800 | 225億147万 | -3.91% | 8.03 | 1.07 |
11/05 | 540 | 545 | 540 | 545 | +0.83% | 4,800 | 226億8898万 | -3.46% | 8.1 | 1.08 |
11/04 | 550 | 555 | 539 | 540 | -2.7% | 37,200 | 225億147万 | -4.59% | 8.03 | 1.07 |
10/31 | 550 | 555 | 542 | 555 | +1.83% | 8,600 | 231億2651万 | -2.12% | 8.25 | 1.1 |
10/30 | 545 | 546 | 545 | 545 | +0.09% | 3,800 | 227億982万 | -4.05% | 8.11 | 1.08 |
10/29 | 539 | 545 | 539 | 545 | +1.4% | 8,600 | 226億8898万 | -4.47% | 8.1 | 1.08 |
10/28 | 547 | 547 | 537 | 537 | -1.74% | 3,000 | 223億7646万 | -5.95% | 7.99 | 1.06 |
10/27 | 550 | 550 | 530 | 547 | -0.82% | 12,800 | 227億7232万 | -4.62% | 8.13 | 1.08 |
10/24 | 554 | 555 | 551 | 551 | -0.45% | 5,800 | 229億5983万 | -4.01% | 8.19 | 1.09 |
10/23 | 557 | 557 | 554 | 554 | -0.63% | 1,400 | 230億6401万 | -3.74% | 8.23 | 1.09 |
10/22 | 556 | 557 | 554 | 557 | +0.18% | 1,800 | 232億985万 | -3.3% | 8.28 | 1.1 |
10/21 | 550 | 556 | 545 | 556 | +1.09% | 5,200 | 231億6818万 | -3.64% | 8.27 | 1.1 |
10/20 | 550 | 559 | 545 | 550 | +0.92% | 7,400 | 229億1817万 | -4.68% | 8.18 | 1.09 |
10/17 | 530 | 545 | 530 | 545 | +0.46% | 18,800 | 227億982万 | -5.71% | 8.11 | 1.08 |
10/16 | 544 | 550 | 522 | 543 | -1.81% | 27,200 | 226億564万 | -6.3% | 8.07 | 1.07 |
10/15 | 558 | 558 | 545 | 553 | -0.72% | 24,200 | 230億2234万 | -4.91% | 8.22 | 1.09 |
10/14 | 558 | 561 | 551 | 557 | -3.05% | 35,200 | 231億8902万 | -4.38% | 8.28 | 1.1 |
10/10 | 578 | 578 | 565 | 574 | -0.61% | 19,400 | 239億1823万 | -1.54% | 8.54 | 1.14 |
10/09 | 583 | 585 | 578 | 578 | -1.28% | 23,400 | 240億6407万 | -0.94% | 8.59 | 1.14 |
10/08 | 585 | 585 | 584 | 585 | -1.27% | 12,000 | 243億7659万 | +0.52% | 8.7 | 1.16 |
10/07 | 596 | 604 | 593 | 593 | -0.17% | 18,600 | 246億8911万 | +1.8% | 8.81 | 1.17 |
10/06 | 596 | 599 | 589 | 594 | -1.58% | 40,800 | 247億3078万 | +2.15% | 8.83 | 1.17 |
10/03 | 603 | 605 | 601 | 603 | +0.5% | 22,800 | 251億2664万 | +3.97% | 8.97 | 1.19 |
10/02 | 603 | 605 | 598 | 600 | -1.64% | 22,800 | 250億164万 | +3.63% | 8.92 | 1.19 |
10/01 | 600 | 610 | 600 | 610 | +2.78% | 33,600 | 254億1833万 | +5.54% | 9.07 | 1.21 |
09/30 | 588 | 598 | 584 | 594 | +1.37% | 29,000 | 247億3078万 | +2.86% | 8.83 | 1.17 |