株価チャート
2014/09/11~2015/02/12
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 |
02/12 | 465 | 465 | 452 | 452 | -1.09% | 7,200 | 51億5280万 | +3.91% | 22.7 | 0.69 |
02/10 | 449 | 457 | 446 | 457 | +1.78% | 8,700 | 52億980万 | +5.54% | 22.95 | 0.7 |
02/09 | 449 | 449 | 443 | 449 | +1.58% | 2,100 | 51億1860万 | +4.18% | 22.55 | 0.68 |
02/06 | 442 | 447 | 442 | 442 | +0.45% | 2,400 | 50億3880万 | +3.03% | 22.2 | 0.67 |
02/05 | 441 | 441 | 440 | 440 | -3.3% | 200 | 50億1600万 | +3.04% | 22.1 | 0.67 |
02/04 | 460 | 460 | 449 | 455 | +3.17% | 5,100 | 51億8700万 | +7.06% | 22.85 | 0.69 |
02/03 | 444 | 460 | 434 | 441 | -0.9% | 5,000 | 50億2740万 | +4.5% | 22.15 | 0.67 |
02/02 | 463 | 474 | 445 | 445 | -6.32% | 3,400 | 50億7300万 | +5.95% | 22.35 | 0.68 |
01/30 | 478 | 478 | 463 | 475 | +1.93% | 6,600 | 54億1500万 | +13.91% | 23.85 | 0.72 |
01/29 | 490 | 490 | 466 | 466 | -4.9% | 9,400 | 53億1240万 | +12.83% | 23.4 | 0.71 |
01/28 | 495 | 495 | 485 | 490 | +2.94% | 6,400 | 55億8600万 | +19.8% | 24.61 | 0.75 |
01/27 | 500 | 505 | 456 | 476 | -0.83% | 26,400 | 54億2640万 | +17.82% | 23.9 | 0.72 |
01/26 | 438 | 480 | 438 | 480 | +10.09% | 18,900 | 54億7200万 | +20.3% | 24.11 | 0.73 |
01/23 | 421 | 440 | 421 | 436 | +3.81% | 10,300 | 49億7040万 | +10.66% | 21.9 | 0.66 |
01/22 | 416 | 420 | 416 | 420 | +0.96% | 6,600 | 47億8800万 | +7.42% | 21.09 | 0.64 |
01/21 | 414 | 416 | 412 | 416 | +1.71% | 4,000 | 47億4240万 | +6.94% | 20.89 | 0.63 |
01/20 | 410 | 410 | 409 | 409 | -0.24% | 5,700 | 46億6260万 | +5.68% | 20.54 | 0.62 |
01/19 | 408 | 414 | 408 | 410 | +0.49% | 3,800 | 46億7400万 | +6.49% | 20.59 | 0.62 |
01/16 | 407 | 411 | 402 | 408 | +0.25% | 1,600 | 46億5120万 | +6.53% | 20.49 | 0.62 |
01/15 | 411 | 411 | 403 | 407 | +0.49% | 3,200 | 46億3980万 | +6.82% | 20.44 | 0.62 |
01/14 | 400 | 405 | 399 | 405 | +2.02% | 7,300 | 46億1700万 | +6.86% | 20.34 | 0.62 |
01/13 | 390 | 397 | 390 | 397 | -0.75% | 4,600 | 45億2580万 | +5.31% | 19.94 | 0.6 |
01/09 | 407 | 410 | 400 | 400 | -1.48% | 3,800 | 45億6000万 | +6.67% | 20.09 | 0.61 |
01/08 | 404 | 406 | 403 | 406 | +2.53% | 2,700 | 46億2840万 | +8.56% | 20.39 | 0.62 |
01/07 | 398 | 398 | 396 | 396 | -1% | 1,400 | 45億1440万 | +6.45% | 19.89 | 0.6 |
01/06 | 397 | 405 | 386 | 400 | +0.76% | 6,200 | 45億6000万 | +8.11% | 20.09 | 0.61 |
01/05 | 400 | 400 | 396 | 397 | -0.5% | 6,700 | 45億2580万 | +7.59% | 19.94 | 0.6 |
2014 |
12/30 | 399 | 399 | 395 | 399 | +1.53% | 5,600 | 45億4860万 | +8.72% | 20.04 | 0.61 |
12/29 | 396 | 396 | 388 | 393 | +1.03% | 6,000 | 44億8020万 | +7.38% | 19.74 | 0.6 |
12/26 | 388 | 389 | 386 | 389 | +0.26% | 3,400 | 44億3460万 | +6.87% | 19.54 | 0.59 |
12/25 | 388 | 388 | 388 | 388 | +1.31% | 4,500 | 44億2320万 | +6.89% | 19.49 | 0.59 |
12/24 | 380 | 391 | 380 | 383 | +0.79% | 10,000 | 43億6620万 | +5.8% | 19.23 | 0.58 |
12/22 | 367 | 380 | 367 | 380 | +3.26% | 6,300 | 43億3200万 | +5.26% | 19.08 | 0.58 |
12/19 | 366 | 368 | 366 | 368 | +0.82% | 6,000 | 41億9520万 | +2.51% | 18.48 | 0.56 |
12/18 | 364 | 366 | 364 | 365 | +0.83% | 2,600 | 41億6100万 | +1.67% | 18.33 | 0.56 |
12/17 | 362 | 363 | 362 | 362 | -0.55% | 1,100 | 41億2680万 | +1.12% | 18.18 | 0.55 |
12/16 | 363 | 364 | 362 | 364 | +0.28% | 2,900 | 41億4960万 | +1.68% | 18.28 | 0.55 |
12/15 | 364 | 364 | 362 | 363 | +0.55% | 2,400 | 41億3820万 | +1.4% | 18.23 | 0.55 |
12/12 | 362 | 362 | 357 | 361 | +0.84% | 3,600 | 41億1540万 | +1.12% | 18.13 | 0.55 |
12/11 | 362 | 362 | 356 | 358 | -0.56% | 4,700 | 40億8120万 | +0.28% | 17.98 | 0.54 |
12/10 | 361 | 361 | 356 | 360 | +0.56% | 6,500 | 41億400万 | +1.12% | 18.08 | 0.55 |
12/09 | 358 | 358 | 358 | 358 | -0.56% | 1,300 | 40億8120万 | +0.56% | 17.98 | 0.54 |
12/08 | 360 | 362 | 357 | 360 | +0.56% | 6,000 | 41億400万 | +1.12% | 18.08 | 0.55 |
12/05 | 356 | 358 | 355 | 358 | +0.56% | 4,500 | 40億8120万 | +0.85% | 17.98 | 0.54 |
12/04 | 355 | 356 | 355 | 356 | -0.56% | 1,600 | 40億5840万 | +0.56% | 17.88 | 0.54 |
12/03 | 362 | 362 | 355 | 358 | -0.28% | 2,800 | 40億8120万 | +1.42% | 17.98 | 0.54 |
12/02 | 357 | 360 | 357 | 359 | +0.56% | 1,600 | 40億9260万 | +1.7% | 18.03 | 0.55 |
12/01 | 359 | 365 | 357 | 357 | -0.56% | 4,600 | 40億6980万 | +1.42% | 17.93 | 0.54 |
11/28 | 364 | 366 | 359 | 359 | -2.18% | 6,100 | 40億9260万 | +2.28% | 18.03 | 0.55 |
11/27 | 368 | 368 | 356 | 367 | +1.94% | 7,000 | 41億8380万 | +4.86% | 18.43 | 0.56 |
11/26 | 360 | 368 | 360 | 360 | 0% | 3,100 | 41億400万 | +3.15% | 18.08 | 0.55 |
11/25 | 365 | 367 | 347 | 360 | -0.28% | 19,700 | 41億400万 | +3.45% | 18.08 | 0.55 |
11/21 | 360 | 362 | 360 | 361 | +0.84% | 2,100 | 41億1540万 | +4.03% | 18.13 | 0.55 |
11/20 | 366 | 366 | 357 | 358 | 0% | 4,000 | 40億8120万 | +3.47% | 17.98 | 0.54 |
11/19 | 356 | 358 | 355 | 358 | +0.56% | 3,600 | 40億8120万 | +3.77% | 17.98 | 0.54 |
11/18 | 359 | 359 | 356 | 356 | +0.85% | 5,600 | 40億5840万 | +3.49% | 17.88 | 0.54 |
11/17 | 355 | 356 | 348 | 353 | +1.44% | 3,400 | 40億2420万 | +2.62% | 17.73 | 0.54 |
11/14 | 349 | 353 | 348 | 348 | +0.87% | 6,300 | 39億6720万 | +1.16% | 17.48 | 0.53 |
11/13 | 342 | 350 | 342 | 345 | -1.43% | 10,300 | 39億3300万 | +0.29% | 17.33 | 0.52 |
11/12 | 360 | 360 | 350 | 350 | -3.31% | 11,400 | 39億9000万 | +1.74% | 17.58 | 0.53 |
11/11 | 364 | 364 | 360 | 362 | +0.84% | 4,400 | 41億2680万 | +5.23% | 18.18 | 0.55 |
11/10 | 364 | 364 | 350 | 359 | +3.16% | 7,500 | 40億9260万 | +4.36% | 18.03 | 0.55 |
11/07 | 350 | 350 | 345 | 348 | +0.87% | 6,200 | 39億6720万 | +1.16% | 17.48 | 0.53 |
11/06 | 346 | 354 | 340 | 345 | -2.54% | 21,300 | 39億3300万 | +0.29% | 17.33 | 0.52 |
11/05 | 360 | 360 | 345 | 354 | -1.39% | 9,200 | 40億3560万 | +2.61% | 17.78 | 0.54 |
11/04 | 365 | 365 | 351 | 359 | +5.28% | 12,900 | 40億9260万 | +3.76% | 18.03 | 0.55 |
10/31 | 338 | 343 | 338 | 341 | +1.19% | 1,100 | 38億8740万 | -1.45% | 17.13 | 0.52 |
10/30 | 338 | 338 | 337 | 337 | -1.75% | 2,000 | 38億4180万 | -3.16% | 16.92 | 0.51 |
10/29 | 341 | 343 | 341 | 343 | +1.18% | 200 | 39億1020万 | -2% | 17.23 | 0.52 |
10/28 | 339 | 340 | 339 | 339 | +0.3% | 300 | 38億6460万 | -3.69% | 17.02 | 0.52 |
10/27 | 344 | 346 | 338 | 338 | -0.88% | 6,500 | 38億5320万 | -4.52% | 16.97 | 0.51 |
10/24 | 342 | 342 | 339 | 341 | +0.89% | 2,400 | 38億8740万 | -3.94% | 17.13 | 0.52 |
10/23 | 338 | 348 | 338 | 338 | 0% | 2,100 | 38億5320万 | -5.32% | 16.97 | 0.51 |
10/22 | 347 | 347 | 332 | 338 | -0.29% | 7,300 | 38億5320万 | -5.85% | 16.97 | 0.51 |
10/21 | 337 | 349 | 337 | 339 | +0.89% | 2,000 | 38億6460万 | -5.83% | 17.02 | 0.52 |
10/20 | 335 | 342 | 335 | 336 | +0.9% | 900 | 38億3040万 | -7.18% | 16.87 | 0.51 |
10/17 | 333 | 335 | 333 | 333 | -1.19% | 1,400 | 37億9620万 | -8.52% | 16.72 | 0.51 |
10/16 | 335 | 337 | 333 | 337 | 0% | 1,500 | 38億4180万 | -8.17% | 16.92 | 0.51 |
10/15 | 335 | 344 | 334 | 337 | +0.6% | 2,200 | 38億4180万 | -8.67% | 16.92 | 0.51 |
10/14 | 342 | 343 | 335 | 335 | -2.05% | 2,300 | 38億1900万 | -9.7% | 16.82 | 0.51 |
10/10 | 346 | 346 | 342 | 342 | -1.44% | 2,500 | 38億9880万 | -8.56% | 17.18 | 0.52 |
10/09 | 350 | 350 | 347 | 347 | -1.7% | 1,500 | 39億5580万 | -7.71% | 17.43 | 0.53 |
10/08 | 350 | 356 | 348 | 353 | 0% | 1,700 | 40億2420万 | -6.37% | 17.73 | 0.54 |
10/07 | 352 | 356 | 352 | 353 | +0.28% | 1,300 | 40億2420万 | -6.86% | 17.73 | 0.54 |
10/06 | 351 | 353 | 351 | 352 | -1.12% | 3,700 | 40億1280万 | -7.37% | 17.68 | 0.54 |
10/03 | 356 | 356 | 355 | 356 | 0% | 3,400 | 40億5840万 | -6.32% | 17.88 | 0.54 |
10/02 | 362 | 362 | 356 | 356 | -1.93% | 8,700 | 40億5840万 | -6.56% | 17.88 | 0.54 |
10/01 | 364 | 364 | 362 | 363 | -0.27% | 1,200 | 41億3820万 | -4.97% | 18.23 | 0.55 |
09/30 | 363 | 364 | 362 | 364 | 0% | 6,900 | 41億4960万 | -4.71% | 18.28 | 0.55 |
09/29 | 362 | 364 | 361 | 364 | +0.55% | 7,300 | 41億4960万 | -4.71% | 18.28 | 0.55 |
09/26 | 363 | 367 | 358 | 362 | -8.35% | 27,200 | 41億2680万 | -5.24% | 18.18 | 0.55 |
09/25 | 390 | 395 | 386 | 395 | 0% | 12,100 | 45億300万 | +3.4% | 19.84 | 0.6 |
09/24 | 388 | 395 | 387 | 395 | +2.07% | 10,200 | 45億300万 | +3.95% | 19.84 | 0.6 |
09/22 | 383 | 387 | 382 | 387 | +1.31% | 8,300 | 44億1180万 | +2.11% | 19.44 | 0.59 |
09/19 | 376 | 382 | 375 | 382 | +0.53% | 7,500 | 43億5480万 | +1.33% | 19.18 | 0.58 |
09/18 | 380 | 384 | 376 | 380 | -0.52% | 8,000 | 43億3200万 | +1.06% | 19.08 | 0.58 |
09/17 | 382 | 383 | 380 | 382 | -0.26% | 3,800 | 43億5480万 | +2.14% | 19.18 | 0.58 |
09/16 | 378 | 383 | 377 | 383 | +1.32% | 4,500 | 43億6620万 | +2.68% | 19.23 | 0.58 |
09/12 | 379 | 381 | 368 | 378 | -2.07% | 13,100 | 43億920万 | +1.89% | 18.98 | 0.58 |
09/11 | 388 | 388 | 378 | 386 | 0% | 5,700 | 44億40万 | +4.32% | 19.39 | 0.59 |