株価チャート
2014/09/01~2015/01/30
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 |
01/30 | 355 | 357 | 353 | 357 | +0.56% | 15,800 | 330億4180万 | +0.85% | 39.1 | 1.01 |
01/29 | 356 | 358 | 354 | 355 | -0.56% | 17,600 | 328億5670万 | +0.28% | 38.88 | 1.01 |
01/28 | 357 | 357 | 354 | 357 | 0% | 29,300 | 330億4180万 | +1.13% | 39.1 | 1.01 |
01/27 | 359 | 359 | 352 | 357 | -0.28% | 30,600 | 330億4180万 | +1.13% | 39.1 | 1.01 |
01/26 | 355 | 358 | 352 | 358 | +0.28% | 33,100 | 331億3436万 | +1.7% | 39.21 | 1.02 |
01/23 | 359 | 359 | 354 | 357 | +0.85% | 27,200 | 330億4180万 | +1.42% | 39.1 | 1.01 |
01/22 | 353 | 354 | 350 | 354 | +0.85% | 22,500 | 327億6414万 | +0.85% | 38.77 | 1 |
01/21 | 353 | 353 | 351 | 351 | -0.57% | 12,400 | 324億8648万 | 0% | 38.44 | 1 |
01/20 | 353 | 353 | 350 | 353 | +0.86% | 13,900 | 326億7159万 | +0.28% | 38.66 | 1 |
01/19 | 355 | 355 | 348 | 350 | +0.86% | 18,600 | 323億9392万 | -0.57% | 38.33 | 0.99 |
01/16 | 348 | 350 | 346 | 347 | -1.14% | 19,200 | 321億1626万 | -1.42% | 38.01 | 0.98 |
01/15 | 352 | 352 | 347 | 351 | +0.86% | 16,600 | 324億8648万 | -0.57% | 38.44 | 1 |
01/14 | 349 | 351 | 348 | 348 | -0.57% | 16,900 | 322億882万 | -1.69% | 38.12 | 0.99 |
01/13 | 351 | 351 | 349 | 350 | 0% | 25,500 | 323億9392万 | -1.41% | 38.33 | 0.99 |
01/09 | 353 | 353 | 346 | 350 | -0.57% | 31,800 | 323億9392万 | -1.69% | 38.33 | 0.99 |
01/08 | 350 | 357 | 350 | 352 | +0.57% | 19,100 | 325億7903万 | -1.12% | 38.55 | 1 |
01/07 | 350 | 353 | 348 | 350 | -0.57% | 17,500 | 323億9392万 | -1.96% | 38.33 | 0.99 |
01/06 | 358 | 358 | 351 | 352 | -1.95% | 30,800 | 325億7903万 | -1.4% | 38.55 | 1 |
01/05 | 364 | 364 | 358 | 359 | -1.1% | 23,800 | 332億2691万 | +0.56% | 39.32 | 1.02 |
2014 |
12/30 | 365 | 365 | 362 | 363 | 0% | 17,500 | 335億9713万 | +1.4% | 39.76 | 1.03 |
12/29 | 365 | 366 | 358 | 363 | +0.83% | 42,300 | 335億9713万 | +1.4% | 39.76 | 1.03 |
12/26 | 358 | 362 | 356 | 360 | +0.84% | 49,400 | 333億1947万 | +0.56% | 39.43 | 1.02 |
12/25 | 367 | 376 | 353 | 357 | +1.71% | 155,300 | 330億4180万 | -0.28% | 39.1 | 1.01 |
12/24 | 355 | 356 | 350 | 351 | -0.28% | 39,900 | 324億8648万 | -1.96% | 38.44 | 1 |
12/22 | 352 | 359 | 350 | 352 | +1.15% | 53,200 | 325億7903万 | -1.95% | 38.55 | 1 |
12/19 | 345 | 350 | 342 | 348 | +1.46% | 59,100 | 322億882万 | -3.33% | 38.12 | 0.99 |
12/18 | 345 | 345 | 342 | 343 | +0.59% | 23,800 | 317億4605万 | -4.99% | 37.57 | 0.97 |
12/17 | 340 | 343 | 340 | 341 | -0.29% | 26,100 | 315億6094万 | -5.8% | 37.35 | 0.97 |
12/16 | 345 | 346 | 340 | 342 | -1.16% | 33,800 | 316億5349万 | -5.79% | 37.46 | 0.97 |
12/15 | 354 | 354 | 346 | 346 | -2.26% | 35,900 | 320億2371万 | -4.95% | 37.9 | 0.98 |
12/12 | 353 | 357 | 353 | 354 | +0.28% | 56,300 | 327億6414万 | -3.01% | 38.77 | 1 |
12/11 | 355 | 355 | 350 | 353 | -0.84% | 41,700 | 326億7159万 | -3.55% | 38.66 | 1 |
12/10 | 357 | 358 | 354 | 356 | -0.28% | 40,300 | 329億4925万 | -3% | 38.99 | 1.01 |
12/09 | 362 | 364 | 354 | 357 | -1.65% | 60,300 | 330億4180万 | -2.99% | 39.1 | 1.01 |
12/08 | 372 | 372 | 362 | 363 | -1.36% | 33,100 | 335億9713万 | -1.89% | 39.76 | 1.03 |
12/05 | 377 | 377 | 368 | 368 | -1.6% | 27,100 | 340億5990万 | -0.54% | 40.31 | 1.04 |
12/04 | 380 | 380 | 366 | 374 | -0.27% | 62,500 | 346億1522万 | +1.08% | 40.96 | 1.06 |
12/03 | 368 | 379 | 363 | 375 | +2.18% | 98,500 | 347億778万 | +1.08% | 41.07 | 1.06 |
12/02 | 365 | 367 | 363 | 367 | +0.82% | 70,800 | 339億6734万 | -0.81% | 40.2 | 1.04 |
12/01 | 364 | 365 | 359 | 364 | +1.39% | 71,100 | 336億8968万 | -1.62% | 39.87 | 1.03 |
11/28 | 358 | 359 | 354 | 359 | +0.56% | 21,400 | 332億2691万 | -2.97% | 39.32 | 1.02 |
11/27 | 363 | 363 | 355 | 357 | -1.11% | 25,200 | 330億4180万 | -3.51% | 39.1 | 1.01 |
11/26 | 362 | 363 | 360 | 361 | -0.82% | 22,000 | 334億1202万 | -2.43% | 39.54 | 1.02 |
11/25 | 368 | 368 | 363 | 364 | 0% | 22,100 | 336億8968万 | -1.62% | 39.87 | 1.03 |
11/21 | 369 | 369 | 363 | 364 | -0.55% | 56,500 | 336億8968万 | -1.36% | 39.87 | 1.03 |
11/20 | 368 | 370 | 366 | 366 | -0.54% | 14,300 | 338億7479万 | -0.54% | 40.09 | 1.04 |
11/19 | 370 | 372 | 367 | 368 | -0.27% | 32,100 | 340億5990万 | +0.27% | 40.31 | 1.04 |
11/18 | 366 | 370 | 366 | 369 | +0.82% | 22,100 | 341億5245万 | +0.82% | 40.42 | 1.05 |
11/17 | 372 | 380 | 366 | 366 | -1.61% | 30,500 | 338億7479万 | 0% | 40.09 | 1.04 |
11/14 | 377 | 377 | 370 | 372 | 0% | 26,200 | 344億3011万 | +1.64% | 40.74 | 1.06 |
11/13 | 367 | 375 | 367 | 372 | +0.54% | 21,300 | 344億3011万 | +1.36% | 40.74 | 1.06 |
11/12 | 375 | 380 | 370 | 370 | -0.54% | 34,800 | 342億4501万 | +0.82% | 40.53 | 1.05 |
11/11 | 371 | 372 | 364 | 372 | +0.81% | 50,700 | 344億3011万 | +1.36% | 40.74 | 1.06 |
11/10 | 374 | 375 | 367 | 369 | -1.34% | 27,300 | 341億5245万 | +0.82% | 40.42 | 1.05 |
11/07 | 373 | 375 | 371 | 374 | -0.27% | 28,000 | 346億1522万 | +2.19% | 40.96 | 1.06 |
11/06 | 387 | 387 | 362 | 375 | -2.34% | 85,400 | 347億778万 | +2.46% | 41.07 | 1.06 |
11/05 | 383 | 387 | 372 | 384 | +1.05% | 59,700 | 355億4076万 | +5.21% | 42.06 | 1.09 |
11/04 | 388 | 389 | 367 | 380 | -1.3% | 89,700 | 351億7055万 | +4.11% | 41.62 | 1.08 |
10/31 | 379 | 385 | 378 | 385 | +1.58% | 96,300 | 356億3332万 | +6.06% | 42.17 | 1.09 |
10/30 | 376 | 379 | 373 | 379 | +0.8% | 207,800 | 350億7799万 | +4.7% | 41.51 | 1.08 |
10/29 | 372 | 379 | 369 | 376 | +0.27% | 112,300 | 348億33万 | +4.16% | 41.18 | 1.07 |
10/28 | 356 | 375 | 356 | 375 | +4.46% | 83,500 | 347億778万 | +4.17% | 41.07 | 1.06 |
10/27 | 372 | 372 | 358 | 359 | -1.37% | 27,200 | 332億2691万 | 0% | 39.32 | 1.02 |
10/24 | 372 | 372 | 363 | 364 | -3.7% | 37,400 | 336億8968万 | +1.39% | 39.87 | 1.03 |
10/23 | 359 | 378 | 354 | 378 | +5.29% | 37,500 | 349億8544万 | +5.59% | 41.4 | 1.07 |
10/22 | 357 | 359 | 348 | 359 | +2.87% | 21,600 | 332億2691万 | +0.56% | 39.32 | 1.02 |
10/21 | 352 | 355 | 347 | 349 | -0.57% | 24,900 | 323億137万 | -2.24% | 38.23 | 0.99 |
10/20 | 344 | 352 | 343 | 351 | +3.54% | 30,700 | 324億8648万 | -1.68% | 38.44 | 1 |
10/17 | 343 | 349 | 339 | 339 | -0.88% | 69,000 | 313億7583万 | -5.04% | 37.13 | 0.96 |
10/16 | 344 | 346 | 340 | 342 | -1.72% | 43,700 | 316億5349万 | -4.47% | 37.46 | 0.97 |
10/15 | 348 | 350 | 345 | 348 | -0.57% | 25,800 | 322億882万 | -2.79% | 38.12 | 0.99 |
10/14 | 349 | 354 | 346 | 350 | 0% | 55,600 | 323億9392万 | -2.23% | 38.33 | 0.99 |
10/10 | 336 | 355 | 335 | 350 | -5.91% | 334,100 | 323億9392万 | -2.23% | 38.33 | 0.99 |
10/09 | 391 | 392 | 368 | 372 | -4.86% | 412,500 | 344億3011万 | +3.62% | 40.74 | 1.06 |
10/08 | 380 | 398 | 374 | 391 | +3.71% | 527,100 | 361億8864万 | +9.22% | 42.83 | 1.11 |
10/07 | 374 | 387 | 371 | 377 | +1.07% | 137,100 | 348億9289万 | +5.9% | 41.29 | 1.07 |
10/06 | 371 | 373 | 368 | 373 | +3.32% | 57,200 | 345億2267万 | +5.07% | 40.85 | 1.06 |
10/03 | 355 | 364 | 355 | 361 | +1.12% | 20,200 | 334億1202万 | +1.98% | 39.54 | 1.02 |
10/02 | 361 | 365 | 356 | 357 | -2.46% | 36,200 | 330億4180万 | +0.85% | 39.1 | 1.01 |
10/01 | 370 | 370 | 365 | 366 | -1.08% | 51,700 | 338億7479万 | +3.39% | 40.09 | 1.04 |
09/30 | 370 | 371 | 368 | 370 | +1.09% | 99,400 | 342億4501万 | +4.82% | 40.53 | 1.05 |
09/29 | 359 | 373 | 354 | 366 | +4.87% | 230,900 | 338億7479万 | +3.98% | 40.09 | 1.04 |
09/26 | 340 | 349 | 340 | 349 | -1.41% | 51,800 | 323億137万 | -0.85% | 38.23 | 0.99 |
09/25 | 353 | 354 | 349 | 354 | +0.57% | 33,500 | 327億6414万 | +0.57% | 38.77 | 1 |
09/24 | 346 | 352 | 345 | 352 | +1.73% | 14,500 | 325億7903万 | +0.28% | 38.55 | 1 |
09/22 | 348 | 348 | 344 | 346 | -0.86% | 13,800 | 320億2371万 | -1.42% | 37.9 | 0.98 |
09/19 | 352 | 352 | 348 | 349 | -0.85% | 13,700 | 323億137万 | -0.57% | 38.23 | 0.99 |
09/18 | 347 | 352 | 347 | 352 | +0.86% | 19,500 | 325億7903万 | +0.28% | 38.55 | 1 |
09/17 | 354 | 354 | 347 | 349 | -0.85% | 16,700 | 323億137万 | -0.57% | 38.23 | 0.99 |
09/16 | 355 | 355 | 350 | 352 | -0.28% | 26,300 | 325億7903万 | +0.57% | 38.55 | 1 |
09/12 | 351 | 355 | 351 | 353 | -0.28% | 48,700 | 326億7159万 | +0.86% | 38.66 | 1 |
09/11 | 351 | 354 | 351 | 354 | -0.28% | 8,300 | 327億6414万 | +1.43% | 38.77 | 1 |
09/10 | 354 | 355 | 353 | 355 | +0.28% | 21,200 | 328億5670万 | +2.01% | 38.88 | 1.01 |
09/09 | 355 | 355 | 350 | 354 | 0% | 14,800 | 327億6414万 | +1.72% | 38.77 | 1 |
09/08 | 352 | 354 | 351 | 354 | +0.57% | 12,200 | 327億6414万 | +2.02% | 38.77 | 1 |
09/05 | 352 | 354 | 350 | 352 | +0.28% | 13,200 | 325億7903万 | +1.73% | 38.55 | 1 |
09/04 | 349 | 352 | 349 | 351 | -0.85% | 12,000 | 324億8648万 | +1.45% | 38.44 | 1 |
09/03 | 354 | 355 | 350 | 354 | -0.28% | 28,600 | 327億6414万 | +2.31% | 38.77 | 1 |
09/02 | 350 | 355 | 349 | 355 | +0.85% | 24,800 | 328億5670万 | +2.9% | 38.88 | 1.01 |
09/01 | 353 | 353 | 348 | 352 | +0.28% | 11,300 | 325億7903万 | +2.03% | 38.55 | 1 |