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 | 381 | 386 | 375 | 383 | +4.36% | 238,800 | 77億4687万 | +4.64% | 19.92 | 2.98 |
03/30 | 350 | 371 | 350 | 367 | +5.76% | 202,300 | 74億2324万 | +0.82% | 19.08 | 2.86 |
03/27 | 346 | 350 | 341 | 347 | -0.86% | 170,600 | 70億1870万 | -4.14% | 18.04 | 2.7 |
03/26 | 360 | 360 | 349 | 350 | -3.58% | 212,500 | 70億7938万 | -3.05% | 18.2 | 2.73 |
03/25 | 371 | 371 | 362 | 363 | -2.16% | 110,000 | 73億4233万 | +0.83% | 18.88 | 2.83 |
03/24 | 375 | 375 | 369 | 371 | -1.07% | 117,300 | 75億414万 | +3.34% | 19.29 | 2.89 |
03/23 | 375 | 378 | 373 | 375 | +0.81% | 96,400 | 71億6921万 | +5.04% | 18.43 | 2.76 |
03/20 | 374 | 376 | 370 | 372 | -0.53% | 53,200 | 71億1186万 | +4.79% | 18.28 | 2.74 |
03/19 | 375 | 377 | 372 | 374 | +0.54% | 74,000 | 71億5010万 | +5.95% | 18.38 | 2.75 |
03/18 | 368 | 376 | 366 | 372 | +1.64% | 88,000 | 71億1186万 | +5.68% | 18.28 | 2.74 |
03/17 | 367 | 368 | 364 | 366 | +0.55% | 53,700 | 69億9715万 | +4.57% | 17.99 | 2.7 |
03/16 | 360 | 366 | 360 | 364 | +1.11% | 84,000 | 69億5892万 | +4.3% | 17.89 | 2.68 |
03/13 | 358 | 361 | 357 | 360 | +1.12% | 57,600 | 68億8244万 | +3.75% | 17.69 | 2.65 |
03/12 | 360 | 360 | 354 | 356 | -0.84% | 84,700 | 68億597万 | +2.89% | 17.5 | 2.62 |
03/11 | 359 | 364 | 355 | 359 | +0.28% | 71,100 | 68億6333万 | +4.06% | 17.65 | 2.64 |
03/10 | 370 | 370 | 357 | 358 | -3.24% | 142,900 | 68億4421万 | +4.37% | 17.6 | 2.64 |
03/09 | 367 | 389 | 362 | 370 | +3.06% | 522,500 | 70億7362万 | +8.19% | 18.19 | 2.72 |
03/06 | 358 | 363 | 357 | 359 | +1.41% | 87,100 | 68億6333万 | +5.59% | 17.65 | 2.64 |
03/05 | 364 | 376 | 352 | 354 | -3.28% | 242,700 | 67億6774万 | +4.42% | 17.4 | 2.61 |
03/04 | 375 | 376 | 360 | 366 | -3.17% | 192,900 | 69億9715万 | +8.28% | 17.99 | 2.7 |
03/03 | 410 | 414 | 354 | 378 | -11.68% | 701,200 | 72億2657万 | +12.5% | 18.58 | 2.78 |
03/02 | 387 | 443 | 380 | 428 | +17.91% | 1,820,600 | 81億8246万 | +28.53% | 21.04 | 3.15 |
02/27 | 400 | 403 | 347 | 363 | -1.09% | 538,700 | 69億3980万 | +10.33% | 17.84 | 2.67 |
02/26 | 332 | 412 | 331 | 367 | +10.54% | 1,022,600 | 70億1627万 | +12.23% | 18.04 | 2.7 |
02/25 | 326 | 332 | 325 | 332 | +1.84% | 28,100 | 63億4714万 | +2.15% | 16.32 | 2.44 |
02/24 | 328 | 328 | 325 | 326 | +0.62% | 17,000 | 62億3244万 | +0.31% | 16.02 | 2.4 |
02/23 | 324 | 326 | 322 | 324 | +0.62% | 28,600 | 61億9420万 | 0% | 15.93 | 2.39 |
02/20 | 325 | 326 | 321 | 322 | -0.92% | 81,000 | 61億5596万 | -0.62% | 15.83 | 2.37 |
02/19 | 326 | 328 | 325 | 325 | -0.31% | 25,300 | 62億1332万 | +0.31% | 15.97 | 2.39 |
02/18 | 328 | 328 | 326 | 326 | -0.61% | 30,800 | 62億3244万 | +0.62% | 16.02 | 2.4 |
02/17 | 330 | 330 | 326 | 328 | -0.3% | 24,100 | 62億7067万 | +1.55% | 16.12 | 2.42 |
02/16 | 331 | 332 | 329 | 329 | -0.3% | 35,000 | 62億8979万 | +1.86% | 16.17 | 2.42 |
02/13 | 333 | 333 | 327 | 330 | -0.9% | 34,500 | 63億891万 | +2.17% | 16.22 | 2.43 |
02/12 | 332 | 333 | 328 | 333 | +0.3% | 37,800 | 63億6626万 | +3.42% | 16.37 | 2.45 |
02/10 | 333 | 333 | 330 | 332 | +0.61% | 21,300 | 63億4714万 | +3.11% | 16.32 | 2.44 |
02/09 | 330 | 334 | 328 | 330 | +0.61% | 52,600 | 63億891万 | +2.48% | 16.22 | 2.43 |
02/06 | 328 | 330 | 327 | 328 | 0% | 27,600 | 62億7067万 | +2.18% | 16.12 | 2.42 |
02/05 | 328 | 329 | 326 | 328 | +0.61% | 26,900 | 62億7067万 | +2.5% | 16.12 | 2.42 |
02/04 | 328 | 328 | 325 | 326 | +0.31% | 18,700 | 62億3244万 | +2.19% | 16.02 | 2.4 |
02/03 | 327 | 327 | 324 | 325 | 0% | 26,600 | 62億1332万 | +2.2% | 15.97 | 2.39 |
02/02 | 322 | 326 | 321 | 325 | +0.93% | 34,600 | 62億1332万 | +2.52% | 15.97 | 2.39 |
01/30 | 324 | 325 | 322 | 322 | 0% | 20,300 | 61億5596万 | +1.58% | 15.83 | 2.37 |
01/29 | 324 | 324 | 321 | 322 | -0.62% | 14,900 | 61億5596万 | +1.9% | 15.83 | 2.37 |
01/28 | 322 | 324 | 321 | 324 | +0.31% | 16,300 | 61億9420万 | +2.86% | 15.93 | 2.39 |
01/27 | 320 | 323 | 320 | 323 | +1.25% | 17,700 | 61億7508万 | +2.87% | 15.88 | 2.38 |
01/26 | 322 | 323 | 319 | 319 | -0.31% | 23,400 | 60億9861万 | +1.92% | 15.68 | 2.35 |
01/23 | 318 | 320 | 318 | 320 | +0.63% | 17,200 | 61億1773万 | +2.24% | 15.73 | 2.36 |
01/22 | 320 | 321 | 316 | 318 | -0.31% | 21,800 | 60億7949万 | +1.92% | 15.63 | 2.34 |
01/21 | 318 | 319 | 316 | 319 | +0.31% | 17,300 | 60億9861万 | +2.57% | 15.68 | 2.35 |
01/20 | 316 | 318 | 316 | 318 | +0.63% | 12,200 | 60億7949万 | +2.58% | 15.63 | 2.34 |
01/19 | 315 | 316 | 313 | 316 | +0.64% | 16,700 | 60億4126万 | +1.94% | 15.53 | 2.33 |
01/16 | 317 | 317 | 310 | 314 | -0.95% | 34,500 | 60億302万 | +1.62% | 15.43 | 2.31 |
01/15 | 315 | 317 | 312 | 317 | +0.32% | 23,000 | 60億6037万 | +2.92% | 15.58 | 2.33 |
01/14 | 316 | 317 | 314 | 316 | -0.32% | 16,500 | 60億4126万 | +2.6% | 15.53 | 2.33 |
01/13 | 317 | 320 | 314 | 317 | -0.94% | 32,500 | 60億6037万 | +3.26% | 15.58 | 2.33 |
01/09 | 327 | 327 | 318 | 320 | -0.93% | 33,700 | 61億1773万 | +4.23% | 15.73 | 2.36 |
01/08 | 324 | 327 | 321 | 323 | -0.31% | 25,400 | 61億7508万 | +5.56% | 15.88 | 2.38 |
01/07 | 324 | 325 | 322 | 324 | 0% | 22,800 | 61億9420万 | +6.23% | 15.93 | 2.39 |
01/06 | 321 | 325 | 318 | 324 | -0.31% | 58,000 | 61億9420万 | +6.58% | 15.93 | 2.39 |
01/05 | 311 | 330 | 310 | 325 | +5.18% | 89,300 | 62億1332万 | +7.26% | 15.97 | 2.39 |
2014 |
12/30 | 310 | 311 | 307 | 309 | -0.32% | 31,600 | 59億743万 | +2.32% | 15.19 | 2.28 |
12/29 | 309 | 310 | 307 | 310 | +1.64% | 54,500 | 59億2655万 | +2.65% | 15.24 | 2.28 |
12/26 | 305 | 305 | 303 | 305 | +1.33% | 12,800 | 58億3096万 | +1.33% | 14.99 | 2.25 |
12/25 | 306 | 307 | 301 | 301 | -1.63% | 28,900 | 57億5449万 | 0% | 14.79 | 2.22 |
12/24 | 306 | 307 | 305 | 306 | 0% | 33,900 | 58億5008万 | +1.66% | 15.04 | 2.25 |
12/22 | 306 | 306 | 305 | 306 | +0.33% | 22,700 | 58億5008万 | +2% | 15.04 | 2.25 |
12/19 | 306 | 306 | 304 | 305 | +0.33% | 29,200 | 58億3096万 | +1.67% | 14.99 | 2.25 |
12/18 | 303 | 305 | 302 | 304 | +2.01% | 65,200 | 58億1184万 | +1.33% | 14.94 | 2.24 |
12/17 | 299 | 300 | 297 | 298 | 0% | 16,500 | 56億9713万 | -0.67% | 14.65 | 2.19 |
12/16 | 300 | 301 | 298 | 298 | -0.67% | 13,200 | 56億9713万 | -0.67% | 14.65 | 2.19 |
12/15 | 300 | 302 | 300 | 300 | -0.33% | 14,200 | 57億3537万 | 0% | 14.75 | 2.21 |
12/12 | 299 | 301 | 299 | 301 | +0.67% | 9,800 | 57億5449万 | +0.67% | 14.79 | 2.22 |
12/11 | 298 | 300 | 297 | 299 | 0% | 7,500 | 57億1625万 | 0% | 14.7 | 2.2 |
12/10 | 300 | 300 | 298 | 299 | -0.99% | 29,300 | 57億1625万 | 0% | 14.7 | 2.2 |
12/09 | 301 | 302 | 300 | 302 | 0% | 9,700 | 57億7361万 | +1% | 14.84 | 2.22 |
12/08 | 301 | 303 | 301 | 302 | +0.67% | 12,800 | 57億7361万 | +1.34% | 14.84 | 2.22 |
12/05 | 300 | 302 | 300 | 300 | -0.66% | 13,900 | 57億3537万 | +0.67% | 14.75 | 2.21 |
12/04 | 302 | 303 | 301 | 302 | 0% | 11,300 | 57億7361万 | +1.68% | 14.84 | 2.22 |
12/03 | 304 | 304 | 300 | 302 | -0.66% | 15,100 | 57億7361万 | +1.68% | 14.84 | 2.22 |
12/02 | 302 | 304 | 301 | 304 | +0.66% | 13,700 | 58億1184万 | +2.36% | 14.94 | 2.24 |
12/01 | 303 | 304 | 301 | 302 | +1% | 17,000 | 57億7361万 | +2.03% | 14.84 | 2.22 |
11/28 | 300 | 303 | 299 | 299 | -0.66% | 11,600 | 57億1625万 | +1.01% | 14.7 | 2.2 |
11/27 | 302 | 303 | 300 | 301 | -0.33% | 12,300 | 57億5449万 | +2.03% | 14.79 | 2.22 |
11/26 | 299 | 302 | 297 | 302 | +1% | 27,600 | 57億7361万 | +2.37% | 14.84 | 2.22 |
11/25 | 298 | 299 | 296 | 299 | +0.34% | 21,600 | 57億1625万 | +1.7% | 14.7 | 2.2 |
11/21 | 298 | 299 | 296 | 298 | +0.34% | 10,800 | 56億9713万 | +1.36% | 14.65 | 2.19 |
11/20 | 297 | 298 | 296 | 297 | 0% | 8,700 | 56億7802万 | +1.37% | 14.6 | 2.19 |
11/19 | 295 | 298 | 295 | 297 | +0.68% | 8,800 | 56億7802万 | +1.37% | 14.6 | 2.19 |
11/18 | 296 | 297 | 295 | 295 | -0.34% | 10,500 | 56億3978万 | +0.68% | 14.5 | 2.17 |
11/17 | 298 | 298 | 294 | 296 | 0% | 22,700 | 56億5890万 | +1.37% | 14.55 | 2.18 |
11/14 | 298 | 298 | 293 | 296 | -1% | 52,900 | 56億5890万 | +1.37% | 14.55 | 2.18 |
11/13 | 298 | 303 | 297 | 299 | -0.33% | 29,000 | 57億1625万 | +2.4% | 14.7 | 2.2 |
11/12 | 300 | 301 | 297 | 300 | -0.66% | 15,000 | 57億3537万 | +3.09% | 14.75 | 2.21 |
11/11 | 300 | 302 | 297 | 302 | +2.03% | 40,800 | 57億7361万 | +3.78% | 14.84 | 2.22 |
11/10 | 294 | 297 | 293 | 296 | +1.02% | 17,700 | 56億5890万 | +2.07% | 14.55 | 2.18 |
11/07 | 294 | 297 | 293 | 293 | -0.34% | 15,500 | 56億154万 | +1.03% | 14.4 | 2.16 |
11/06 | 295 | 296 | 294 | 294 | 0% | 12,100 | 56億2066万 | +1.38% | 14.45 | 2.16 |
11/05 | 293 | 294 | 293 | 294 | +0.34% | 7,900 | 56億2066万 | +1.38% | 14.45 | 2.16 |
11/04 | 295 | 296 | 292 | 293 | +0.69% | 32,700 | 56億154万 | +1.38% | 14.4 | 2.16 |
10/31 | 291 | 294 | 291 | 291 | 0% | 16,700 | 55億6331万 | +0.69% | 14.3 | 2.14 |