株価チャート
2014/12/30~2015/05/29
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 |
05/29 | 201 | 204 | 201 | 201 | -0.5% | 148,700 | 52億1764万 | -1.47% | 24.26 | 4.75 |
05/28 | 203 | 204 | 201 | 202 | 0% | 160,100 | 52億4360万 | -1.46% | 24.38 | 4.77 |
05/27 | 203 | 205 | 202 | 202 | -1.46% | 171,600 | 52億4360万 | -1.46% | 24.38 | 4.77 |
05/26 | 206 | 208 | 204 | 205 | +0.49% | 198,400 | 53億2147万 | -0.49% | 24.74 | 4.85 |
05/25 | 201 | 205 | 201 | 204 | +1.49% | 245,600 | 52億9552万 | -1.45% | 24.62 | 4.82 |
05/22 | 203 | 203 | 201 | 201 | -0.99% | 108,500 | 52億1764万 | -3.37% | 24.26 | 4.75 |
05/21 | 207 | 207 | 202 | 203 | -1.93% | 205,700 | 52億6956万 | -2.87% | 24.5 | 4.8 |
05/20 | 203 | 208 | 202 | 207 | +2.99% | 443,100 | 53億7339万 | -1.43% | 24.98 | 4.89 |
05/19 | 199 | 203 | 198 | 201 | +1.01% | 190,200 | 52億1764万 | -4.74% | 24.26 | 4.75 |
05/18 | 201 | 202 | 198 | 199 | -1% | 195,700 | 51億6572万 | -6.57% | 24.02 | 4.7 |
05/15 | 202 | 204 | 200 | 201 | -0.5% | 191,900 | 52億1764万 | -6.07% | 24.26 | 4.75 |
05/14 | 205 | 206 | 201 | 202 | -1.46% | 182,800 | 52億4360万 | -6.48% | 24.38 | 4.77 |
05/13 | 201 | 205 | 201 | 205 | +0.99% | 103,700 | 53億2147万 | -5.53% | 24.74 | 4.85 |
05/12 | 203 | 207 | 202 | 203 | -1.46% | 142,300 | 52億6956万 | -6.45% | 24.5 | 4.8 |
05/11 | 210 | 210 | 205 | 206 | -0.96% | 121,200 | 53億4743万 | -5.5% | 24.86 | 4.87 |
05/08 | 200 | 210 | 199 | 208 | +4.52% | 284,500 | 53億9935万 | -4.59% | 25.11 | 4.92 |
05/07 | 199 | 200 | 197 | 199 | -0.5% | 127,800 | 51億6572万 | -8.72% | 24.02 | 4.7 |
05/01 | 200 | 201 | 196 | 200 | -0.5% | 297,900 | 51億9168万 | -8.68% | 24.14 | 4.73 |
04/30 | 206 | 206 | 200 | 201 | -1.47% | 325,100 | 52億1764万 | -8.22% | 24.26 | 4.75 |
04/28 | 209 | 209 | 202 | 204 | -1.45% | 355,600 | 52億9552万 | -7.27% | 24.62 | 4.82 |
04/27 | 208 | 210 | 207 | 207 | -1.43% | 236,700 | 53億7339万 | -5.91% | 24.98 | 4.89 |
04/24 | 212 | 214 | 209 | 210 | -1.41% | 311,600 | 54億5127万 | -4.98% | 25.35 | 4.96 |
04/23 | 218 | 219 | 213 | 213 | -0.93% | 228,800 | 55億2914万 | -3.62% | 25.71 | 5.03 |
04/22 | 214 | 219 | 214 | 215 | +0.94% | 200,900 | 55億8106万 | -2.71% | 25.95 | 5.08 |
04/21 | 213 | 215 | 211 | 213 | +0.95% | 350,100 | 55億2914万 | -3.62% | 25.71 | 5.03 |
04/20 | 216 | 216 | 210 | 211 | -2.76% | 412,200 | 54億7722万 | -4.52% | 25.47 | 4.99 |
04/17 | 217 | 219 | 214 | 217 | +0.46% | 336,000 | 56億3297万 | -1.81% | 26.19 | 5.13 |
04/16 | 216 | 221 | 215 | 216 | -1.37% | 396,200 | 56億702万 | -1.82% | 26.07 | 5.1 |
04/15 | 224 | 226 | 215 | 219 | -3.52% | 843,700 | 56億8489万 | -0.45% | 26.43 | 5.18 |
04/14 | 241 | 244 | 224 | 227 | -5.81% | 1,880,500 | 58億9256万 | +3.65% | 27.4 | 5.36 |
04/13 | 234 | 244 | 234 | 241 | +3.88% | 964,700 | 62億5598万 | +10.55% | 29.09 | 5.7 |
04/10 | 232 | 237 | 226 | 232 | -0.85% | 623,000 | 60億2235万 | +7.41% | 28 | 5.48 |
04/09 | 237 | 238 | 231 | 234 | -1.27% | 528,600 | 60億7427万 | +8.84% | 28.24 | 5.53 |
04/08 | 240 | 242 | 230 | 237 | +0.85% | 674,500 | 61億5214万 | +10.75% | 28.61 | 5.6 |
04/07 | 245 | 245 | 229 | 235 | -2.49% | 1,387,400 | 61億23万 | +10.33% | 28.36 | 5.55 |
04/06 | 224 | 241 | 223 | 241 | +7.59% | 1,787,600 | 62億5598万 | +13.68% | 29.09 | 5.7 |
04/03 | 220 | 225 | 217 | 224 | +1.82% | 524,700 | 58億1468万 | +6.16% | 27.04 | 5.29 |
04/02 | 221 | 223 | 216 | 220 | 0% | 343,000 | 57億1085万 | +4.27% | 26.55 | 5.2 |
04/01 | 213 | 224 | 212 | 220 | +3.29% | 647,800 | 57億1085万 | +4.27% | 26.55 | 5.2 |
03/31 | 212 | 216 | 211 | 213 | +0.47% | 166,500 | 55億2914万 | +1.43% | 25.71 | 5.03 |
03/30 | 209 | 212 | 207 | 212 | +0.95% | 74,900 | 55億318万 | +0.95% | 25.59 | 5.01 |
03/27 | 210 | 214 | 207 | 210 | -0.94% | 227,400 | 54億5127万 | 0% | 25.35 | 4.96 |
03/26 | 212 | 214 | 210 | 212 | -1.4% | 206,700 | 55億318万 | +0.95% | 25.59 | 5.01 |
03/25 | 210 | 216 | 209 | 215 | +1.42% | 222,900 | 55億8106万 | +2.38% | 25.95 | 5.08 |
03/24 | 215 | 217 | 211 | 212 | -1.85% | 219,400 | 55億318万 | +0.95% | 25.59 | 5.01 |
03/23 | 221 | 221 | 216 | 216 | -1.82% | 297,800 | 56億702万 | +2.86% | 26.07 | 5.1 |
03/20 | 212 | 223 | 212 | 220 | +3.29% | 509,600 | 57億1085万 | +5.26% | 26.55 | 5.2 |
03/19 | 219 | 225 | 211 | 213 | -2.29% | 1,271,800 | 55億2914万 | +2.4% | 25.71 | 5.03 |
03/18 | 207 | 218 | 203 | 218 | +5.31% | 1,199,000 | 56億5893万 | +4.81% | 26.31 | 5.15 |
03/17 | 210 | 210 | 205 | 207 | 0% | 182,000 | 53億7339万 | 0% | 24.98 | 4.89 |
03/16 | 209 | 213 | 203 | 207 | 0% | 322,300 | 53億7339万 | 0% | 24.98 | 4.89 |
03/13 | 204 | 210 | 202 | 207 | +2.48% | 292,100 | 53億7339万 | +0.49% | 24.98 | 4.89 |
03/12 | 202 | 205 | 200 | 202 | +1% | 85,600 | 52億4360万 | -1.94% | 24.38 | 4.77 |
03/11 | 198 | 202 | 196 | 200 | +0.5% | 103,700 | 51億9168万 | -2.91% | 24.14 | 4.73 |
03/10 | 205 | 205 | 198 | 199 | -2.45% | 197,000 | 51億6572万 | -2.93% | 24.02 | 4.7 |
03/09 | 205 | 207 | 201 | 204 | -1.45% | 420,900 | 52億9552万 | -0.49% | 24.62 | 4.82 |
03/06 | 206 | 210 | 205 | 207 | 0% | 203,200 | 53億7339万 | +0.98% | 24.98 | 4.89 |
03/05 | 209 | 210 | 207 | 207 | -1.43% | 92,000 | 53億7339万 | +1.47% | 24.98 | 4.89 |
03/04 | 207 | 211 | 206 | 210 | +0.48% | 182,600 | 54億5127万 | +2.94% | 25.35 | 4.96 |
03/03 | 216 | 219 | 207 | 209 | -4.13% | 411,200 | 54億2531万 | +2.45% | 25.23 | 4.94 |
03/02 | 220 | 223 | 216 | 218 | +1.4% | 471,500 | 56億5893万 | +7.39% | 26.31 | 5.15 |
02/27 | 215 | 217 | 214 | 215 | -0.92% | 216,200 | 55億8080万 | +6.44% | 25.95 | 5.08 |
02/26 | 214 | 218 | 213 | 217 | +3.33% | 350,200 | 56億3271万 | +7.96% | 26.19 | 5.13 |
02/25 | 209 | 213 | 209 | 210 | 0% | 158,000 | 54億5101万 | +5% | 25.35 | 4.96 |
02/24 | 210 | 214 | 207 | 210 | -0.47% | 239,800 | 54億5101万 | +5% | 25.35 | 4.96 |
02/23 | 218 | 218 | 210 | 211 | -1.4% | 291,400 | 54億7697万 | +6.03% | 25.47 | 4.99 |
02/20 | 211 | 221 | 211 | 214 | +1.9% | 670,400 | 55億5484万 | +8.08% | 25.83 | 5.06 |
02/19 | 207 | 211 | 205 | 210 | +2.94% | 326,700 | 54億5101万 | +6.6% | 25.35 | 4.96 |
02/18 | 211 | 214 | 203 | 204 | -2.86% | 389,900 | 52億9527万 | +3.55% | 24.62 | 4.82 |
02/17 | 201 | 211 | 201 | 210 | +2.94% | 714,800 | 54億5101万 | +6.06% | 25.35 | 4.96 |
02/16 | 200 | 204 | 198 | 204 | +3.03% | 462,900 | 52億9527万 | +3.03% | 24.62 | 4.82 |
02/13 | 196 | 199 | 195 | 198 | +1.02% | 221,500 | 51億3952万 | 0% | 23.9 | 4.68 |
02/12 | 198 | 200 | 196 | 196 | -0.51% | 79,100 | 50億8761万 | -1.01% | 23.66 | 4.63 |
02/10 | 198 | 198 | 195 | 197 | -0.51% | 239,300 | 51億1357万 | -0.51% | 23.78 | 4.66 |
02/09 | 200 | 200 | 197 | 198 | +0.51% | 124,800 | 51億3952万 | 0% | 23.9 | 4.68 |
02/06 | 199 | 200 | 197 | 197 | -0.51% | 173,500 | 51億1357万 | -1.01% | 23.78 | 4.66 |
02/05 | 200 | 202 | 196 | 198 | -1.49% | 359,900 | 51億3952万 | -0.5% | 23.9 | 4.68 |
02/04 | 185 | 201 | 185 | 201 | +7.49% | 996,000 | 52億1740万 | +1.01% | 24.26 | 4.75 |
02/03 | 193 | 193 | 187 | 187 | -2.6% | 284,000 | 48億5400万 | -6.03% | 22.57 | 4.42 |
02/02 | 195 | 197 | 190 | 192 | -2.04% | 336,000 | 49億8378万 | -3.52% | 23.17 | 4.54 |
01/30 | 201 | 201 | 196 | 196 | -1.01% | 348,000 | 50億8761万 | -2% | 23.66 | 4.63 |
01/29 | 201 | 205 | 197 | 198 | -4.35% | 467,400 | 51億3952万 | -1% | 23.9 | 4.68 |
01/28 | 194 | 214 | 194 | 207 | +6.15% | 1,738,700 | 53億7314万 | +3.5% | 24.98 | 4.89 |
01/27 | 194 | 201 | 193 | 195 | +0.52% | 258,800 | 50億6165万 | -2.01% | 23.54 | 4.61 |
01/26 | 191 | 196 | 190 | 194 | +1.57% | 207,500 | 50億3570万 | -2.51% | 23.42 | 4.58 |
01/23 | 194 | 195 | 191 | 191 | -1.04% | 157,200 | 49億5782万 | -4.02% | 23.05 | 4.51 |
01/22 | 195 | 195 | 190 | 193 | 0% | 176,900 | 50億974万 | -3.5% | 23.29 | 4.56 |
01/21 | 201 | 202 | 192 | 193 | -3.02% | 412,600 | 50億974万 | -3.5% | 23.29 | 4.56 |
01/20 | 187 | 201 | 182 | 199 | +6.42% | 839,200 | 51億6548万 | -0.5% | 24.02 | 4.7 |
01/19 | 193 | 194 | 186 | 187 | -2.6% | 401,800 | 48億5400万 | -6.97% | 22.57 | 4.42 |
01/16 | 197 | 198 | 190 | 192 | -3.52% | 434,500 | 49億8378万 | -4.95% | 23.17 | 4.54 |
01/15 | 202 | 204 | 190 | 199 | -1% | 752,400 | 51億6548万 | -1.97% | 24.02 | 4.7 |
01/14 | 225 | 228 | 199 | 201 | -7.37% | 1,949,600 | 52億1740万 | -1.47% | 24.26 | 4.75 |
01/13 | 205 | 218 | 204 | 217 | +2.84% | 477,500 | 56億3271万 | +6.37% | 26.19 | 5.13 |
01/09 | 207 | 211 | 206 | 211 | +2.43% | 381,900 | 54億7697万 | +3.43% | 25.47 | 4.99 |
01/08 | 203 | 206 | 201 | 206 | +2.49% | 281,000 | 53億4718万 | +0.49% | 24.86 | 4.87 |
01/07 | 200 | 204 | 199 | 201 | -0.5% | 195,200 | 52億1740万 | -1.95% | 24.26 | 4.75 |
01/06 | 202 | 206 | 201 | 202 | -1.94% | 218,000 | 52億4335万 | -1.94% | 24.38 | 4.77 |
01/05 | 203 | 214 | 200 | 206 | +0.49% | 302,200 | 53億4718万 | -0.48% | 24.86 | 4.87 |
2014 |
12/30 | 207 | 210 | 204 | 205 | -0.97% | 158,800 | 53億2123万 | -1.44% | 24.74 | 4.84 |