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 |
---|
2018 | 1/1, 株式分割 1→2 |
2015 |
03/31 | 932 | 940 | 910 | 916 | -1.66% | 37,200 | 80億2407万 | -5.72% | 105.43 | 1.83 |
03/30 | 973 | 973 | 931 | 931 | -4.51% | 36,400 | 81億5992万 | -4.22% | 107.21 | 1.86 |
03/27 | 979 | 991 | 975 | 975 | -5.34% | 60,000 | 85億4557万 | +0.41% | 112.28 | 1.95 |
03/26 | 1,025 | 1,038 | 1,019 | 1,030 | +0.19% | 37,000 | 90億2763万 | +6.3% | 118.61 | 2.06 |
03/25 | 1,048 | 1,050 | 1,018 | 1,028 | +1.18% | 29,400 | 90億1010万 | +6.64% | 118.38 | 2.05 |
03/24 | 1,010 | 1,018 | 1,008 | 1,016 | +0.69% | 19,400 | 89億492万 | +5.83% | 117 | 2.03 |
03/23 | 1,000 | 1,010 | 1,000 | 1,009 | +1.1% | 25,200 | 88億4357万 | +5.65% | 116.19 | 2.01 |
03/20 | 999 | 1,000 | 993 | 998 | -0.1% | 14,000 | 87億4716万 | +4.94% | 114.93 | 1.99 |
03/19 | 990 | 1,000 | 987 | 999 | +1.22% | 16,800 | 87億5592万 | +5.38% | 115.04 | 1.99 |
03/18 | 984 | 989 | 981 | 987 | +1.08% | 11,000 | 86億5074万 | +4.56% | 113.66 | 1.97 |
03/17 | 975 | 980 | 973 | 977 | +0.41% | 15,600 | 85億5871万 | +3.88% | 112.45 | 1.95 |
03/16 | 972 | 973 | 966 | 973 | +0.05% | 18,800 | 85億2366万 | +3.79% | 111.99 | 1.94 |
03/13 | 974 | 974 | 968 | 972 | +0.41% | 19,400 | 85億1927万 | +3.96% | 111.93 | 1.94 |
03/12 | 968 | 973 | 965 | 968 | +0.26% | 19,200 | 84億8421万 | +3.86% | 111.47 | 1.93 |
03/11 | 963 | 966 | 963 | 966 | +0.31% | 13,000 | 84億6230万 | +3.82% | 111.19 | 1.93 |
03/10 | 964 | 967 | 961 | 963 | +0.26% | 15,800 | 84億3601万 | +3.83% | 110.84 | 1.92 |
03/09 | 960 | 963 | 958 | 960 | +0.1% | 17,400 | 84億1410万 | +3.78% | 110.55 | 1.92 |
03/06 | 958 | 960 | 957 | 959 | +0.26% | 11,200 | 84億533万 | +3.9% | 110.44 | 1.91 |
03/05 | 951 | 958 | 951 | 957 | +0.63% | 7,600 | 83億8342万 | +3.85% | 110.15 | 1.91 |
03/04 | 955 | 955 | 947 | 951 | -0.37% | 23,200 | 83億3083万 | +3.43% | 109.46 | 1.9 |
03/03 | 955 | 956 | 951 | 954 | +0.32% | 15,600 | 83億6151万 | +4.03% | 109.86 | 1.9 |
03/02 | 953 | 956 | 951 | 951 | -0.21% | 13,800 | 83億3522万 | +3.93% | 109.52 | 1.9 |
02/27 | 955 | 957 | 950 | 953 | +0.47% | 9,200 | 83億5274万 | +4.38% | 109.75 | 1.9 |
02/26 | 945 | 955 | 945 | 949 | +0.69% | 10,000 | 83億1330万 | +4.12% | 109.23 | 1.89 |
02/25 | 950 | 950 | 935 | 942 | +1.56% | 15,600 | 82億5633万 | +3.63% | 108.48 | 1.88 |
02/24 | 932 | 935 | 927 | 928 | +0.49% | 17,200 | 81億2924万 | +2.26% | 106.81 | 1.85 |
02/23 | 916 | 929 | 916 | 923 | +1.04% | 17,400 | 80億8980万 | +1.88% | 106.29 | 1.84 |
02/20 | 918 | 918 | 913 | 914 | -0.16% | 10,200 | 80億654万 | +0.94% | 105.2 | 1.82 |
02/19 | 914 | 918 | 912 | 915 | +0.38% | 11,000 | 80億1969万 | +1.1% | 105.37 | 1.83 |
02/18 | 910 | 914 | 909 | 912 | +0.39% | 11,600 | 79億8901万 | +0.72% | 104.97 | 1.82 |
02/17 | 910 | 911 | 908 | 908 | +0.17% | 10,000 | 79億5833万 | +0.44% | 104.56 | 1.81 |
02/16 | 908 | 910 | 906 | 907 | -0.17% | 12,600 | 79億4519万 | +0.28% | 104.39 | 1.81 |
02/13 | 910 | 910 | 903 | 908 | +0.55% | 13,200 | 79億5833万 | +0.55% | 104.56 | 1.81 |
02/12 | 902 | 909 | 900 | 903 | +0.11% | 17,600 | 79億1451万 | +0.11% | 103.99 | 1.8 |
02/10 | 900 | 905 | 900 | 902 | +0.22% | 11,800 | 79億575万 | +0.11% | 103.87 | 1.8 |
02/09 | 902 | 902 | 893 | 900 | -0.99% | 26,400 | 78億8822万 | 0% | 103.64 | 1.8 |
02/06 | 909 | 910 | 906 | 909 | +0.39% | 8,600 | 79億6710万 | +1.11% | 104.68 | 1.81 |
02/05 | 909 | 910 | 906 | 906 | -0.33% | 7,000 | 79億3642万 | +0.95% | 104.28 | 1.81 |
02/04 | 910 | 910 | 907 | 909 | +0.55% | 5,400 | 79億6272万 | +1.4% | 104.62 | 1.81 |
02/03 | 910 | 910 | 904 | 904 | -0.44% | 9,400 | 79億1889万 | +1.06% | 104.05 | 1.8 |
02/02 | 910 | 911 | 905 | 908 | -0.17% | 8,600 | 79億5395万 | +1.74% | 104.51 | 1.81 |
01/30 | 906 | 910 | 900 | 909 | +0.33% | 21,200 | 79億6710万 | +2.13% | 104.68 | 1.81 |
01/29 | 907 | 907 | 903 | 906 | -0.11% | 9,200 | 79億4080万 | +2.03% | 104.33 | 1.81 |
01/28 | 902 | 907 | 900 | 907 | +0.55% | 7,200 | 79億4957万 | +2.37% | 104.45 | 1.81 |
01/27 | 907 | 907 | 899 | 902 | -0.55% | 12,200 | 79億575万 | +2.15% | 103.87 | 1.8 |
01/26 | 910 | 910 | 896 | 907 | +1.28% | 13,200 | 79億4957万 | +2.95% | 104.45 | 1.81 |
01/23 | 900 | 900 | 890 | 896 | -0.39% | 6,000 | 78億4877万 | +1.88% | 103.12 | 1.79 |
01/22 | 895 | 899 | 890 | 899 | +0.39% | 11,600 | 78億7945万 | +2.51% | 103.53 | 1.79 |
01/21 | 899 | 902 | 894 | 896 | -0.39% | 14,600 | 78億4501万 | +2.34% | 103.08 | 1.79 |
01/20 | 899 | 902 | 898 | 899 | 0% | 9,400 | 78億7568万 | +2.98% | 103.48 | 1.79 |
01/19 | 904 | 906 | 899 | 899 | -0.5% | 12,200 | 78億7568万 | +3.21% | 103.48 | 1.79 |
01/16 | 910 | 910 | 900 | 904 | -0.88% | 14,200 | 79億1510万 | +3.97% | 104 | 1.8 |
01/15 | 915 | 915 | 910 | 912 | +0.61% | 13,200 | 79億8518万 | +5.13% | 104.92 | 1.82 |
01/14 | 901 | 906 | 899 | 906 | +0.67% | 15,800 | 79億3700万 | +4.74% | 104.28 | 1.81 |
01/13 | 900 | 900 | 895 | 900 | +0.22% | 11,800 | 78億8444万 | +4.29% | 103.59 | 1.8 |
01/09 | 890 | 898 | 887 | 898 | +1.07% | 16,000 | 78億6692万 | +4.3% | 103.36 | 1.79 |
01/08 | 885 | 890 | 882 | 889 | +1.14% | 8,200 | 77億8369万 | +3.43% | 102.27 | 1.77 |
01/07 | 874 | 884 | 873 | 879 | +0.51% | 12,200 | 76億9609万 | +2.39% | 101.12 | 1.75 |
01/06 | 878 | 878 | 873 | 874 | -0.46% | 13,000 | 76億5666万 | +1.98% | 100.6 | 1.74 |
01/05 | 880 | 880 | 874 | 878 | +0.46% | 9,600 | 76億9171万 | +2.57% | 101.06 | 1.75 |
2014 |
12/30 | 878 | 880 | 873 | 874 | 0% | 9,000 | 76億5789万 | +2.22% | 100.62 | 1.74 |
12/29 | 870 | 875 | 870 | 874 | +0.58% | 11,400 | 76億5789万 | +2.34% | 100.62 | 1.74 |
12/26 | 870 | 870 | 863 | 869 | +0.58% | 9,800 | 76億1408万 | +1.88% | 100.04 | 1.73 |
12/25 | 865 | 868 | 858 | 864 | +0.52% | 19,800 | 75億7027万 | +1.41% | 99.47 | 1.72 |
12/24 | 862 | 862 | 857 | 860 | +0.41% | 17,000 | 75億3084万 | +1% | 98.95 | 1.72 |
12/22 | 855 | 856 | 852 | 856 | +0.29% | 9,200 | 75億17万 | +0.71% | 98.54 | 1.71 |
12/19 | 855 | 855 | 851 | 854 | +0.29% | 10,200 | 74億7827万 | +0.41% | 98.26 | 1.7 |
12/18 | 845 | 854 | 845 | 851 | +0.71% | 9,600 | 74億5636万 | +0.24% | 97.97 | 1.7 |
12/17 | 845 | 850 | 842 | 845 | +0.36% | 9,000 | 74億379万 | -0.47% | 97.28 | 1.69 |
12/16 | 850 | 852 | 842 | 842 | -1.06% | 24,200 | 73億7751万 | -0.71% | 96.93 | 1.68 |
12/15 | 850 | 854 | 850 | 851 | +0.24% | 6,400 | 74億5636万 | +0.35% | 97.97 | 1.7 |
12/12 | 850 | 852 | 849 | 849 | -0.06% | 20,000 | 74億3884万 | +0.24% | 97.74 | 1.69 |
12/11 | 851 | 853 | 850 | 850 | -0.12% | 19,000 | 74億4322万 | +0.41% | 97.8 | 1.7 |
12/10 | 852 | 853 | 850 | 851 | -0.23% | 17,400 | 74億5198万 | +0.53% | 97.91 | 1.7 |
12/09 | 853 | 854 | 852 | 853 | -0.18% | 16,800 | 74億6951万 | +0.89% | 98.14 | 1.7 |
12/08 | 852 | 855 | 852 | 854 | +0.23% | 5,800 | 74億8265万 | +1.07% | 98.31 | 1.7 |
12/05 | 850 | 854 | 850 | 852 | -0.18% | 7,000 | 74億6513万 | +0.95% | 98.08 | 1.7 |
12/04 | 854 | 855 | 850 | 854 | -0.06% | 15,400 | 74億7827万 | +1.25% | 98.26 | 1.7 |
12/03 | 855 | 855 | 852 | 854 | +0.23% | 4,600 | 74億8265万 | +1.3% | 98.31 | 1.7 |
12/02 | 854 | 855 | 852 | 852 | -0.23% | 10,800 | 74億6513万 | +1.19% | 98.08 | 1.7 |
12/01 | 855 | 855 | 852 | 854 | +0.12% | 8,800 | 74億8265万 | +1.55% | 98.31 | 1.7 |
11/28 | 852 | 854 | 851 | 853 | +0.18% | 8,600 | 74億7389万 | +1.55% | 98.2 | 1.7 |
11/27 | 851 | 855 | 851 | 852 | +0.06% | 7,600 | 74億6074万 | +1.49% | 98.03 | 1.7 |
11/26 | 851 | 853 | 850 | 851 | -0.12% | 9,600 | 74億5636万 | +1.55% | 97.97 | 1.7 |
11/25 | 860 | 860 | 849 | 852 | +0.41% | 14,600 | 74億6513万 | +1.79% | 98.08 | 1.7 |
11/21 | 850 | 850 | 847 | 849 | +0.24% | 8,200 | 74億3446万 | +1.62% | 97.68 | 1.69 |
11/20 | 848 | 850 | 847 | 847 | 0% | 7,000 | 74億1693万 | +1.5% | 97.45 | 1.69 |
11/19 | 845 | 849 | 845 | 847 | -0.35% | 6,200 | 74億1693万 | +1.62% | 97.45 | 1.69 |
11/18 | 843 | 850 | 843 | 850 | +0.83% | 8,200 | 74億4322万 | +1.98% | 97.8 | 1.7 |
11/17 | 847 | 847 | 842 | 843 | +0.12% | 9,000 | 73億8189万 | +1.26% | 96.99 | 1.68 |
11/14 | 838 | 842 | 836 | 842 | +0.54% | 11,200 | 73億7313万 | +1.26% | 96.87 | 1.68 |
11/13 | 839 | 839 | 836 | 837 | +0.12% | 6,400 | 73億3370万 | +0.72% | 96.36 | 1.67 |
11/12 | 837 | 838 | 834 | 836 | -0.12% | 10,800 | 73億2494万 | +0.6% | 96.24 | 1.67 |
11/11 | 835 | 838 | 834 | 837 | +0.24% | 7,200 | 73億3370万 | +0.72% | 96.36 | 1.67 |
11/10 | 825 | 836 | 825 | 835 | +1.21% | 7,600 | 73億1617万 | +0.48% | 96.13 | 1.67 |
11/07 | 832 | 833 | 825 | 825 | -0.66% | 12,400 | 72億2855万 | -0.72% | 94.98 | 1.65 |
11/06 | 833 | 835 | 831 | 831 | -0.84% | 12,600 | 72億7674万 | -0.06% | 95.61 | 1.66 |
11/05 | 840 | 841 | 833 | 838 | 0% | 10,600 | 73億3808万 | +0.66% | 96.41 | 1.67 |
11/04 | 848 | 848 | 832 | 838 | -0.3% | 18,000 | 73億3808万 | +0.66% | 96.41 | 1.67 |
10/31 | 840 | 841 | 829 | 840 | -0.53% | 15,400 | 73億5998万 | +0.96% | 96.7 | 1.68 |