株価チャート
2014/08/26~2015/02/27
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 |
02/27 | 431 | 455 | 430 | 446 | +3.24% | 4,500 | 6億7702万 | +5.94% | 20.32 | 0.58 |
02/26 | 430 | 437 | 430 | 432 | -0.23% | 2,400 | 6億5577万 | +2.86% | 19.68 | 0.56 |
02/25 | 463 | 463 | 433 | 433 | -4.84% | 1,100 | 6億5729万 | +3.34% | 19.73 | 0.56 |
02/24 | 470 | 470 | 450 | 455 | -6.38% | 1,400 | 6億9069万 | +9.11% | 20.73 | 0.59 |
02/23 | 420 | 499 | 420 | 486 | +15.99% | 20,000 | 7億3774万 | +16.83% | 22.14 | 0.63 |
02/20 | 420 | 420 | 396 | 419 | -0.24% | 400 | 6億3604万 | +1.21% | 19.09 | 0.54 |
02/19 | 420 | 420 | 420 | 420 | 0% | 3,900 | 6億3756万 | +1.2% | 19.13 | 0.54 |
02/18 | 420 | 420 | 420 | 420 | 0% | 700 | 6億3756万 | +1.45% | 19.13 | 0.54 |
02/17 | 420 | 420 | 420 | 420 | +1.2% | 500 | 6億3756万 | +1.94% | 19.13 | 0.54 |
02/16 | 410 | 415 | 409 | 415 | +1.22% | 10,800 | 6億2997万 | +1.47% | 18.91 | 0.54 |
02/13 | 407 | 410 | 407 | 410 | +1.23% | 2,500 | 6億2238万 | +0.74% | 18.68 | 0.53 |
02/12 | 405 | 405 | 405 | 405 | 0% | 1,000 | 6億1479万 | 0% | 18.45 | 0.52 |
02/10 | 404 | 405 | 404 | 405 | -0.49% | 200 | 6億1479万 | +0.25% | 18.45 | 0.52 |
02/05 | 405 | 407 | 380 | 407 | +0.49% | 500 | 6億1782万 | +0.74% | 18.54 | 0.53 |
02/04 | 405 | 405 | 405 | 405 | 0% | 100 | 6億1479万 | 0% | 18.45 | 0.52 |
01/29 | 402 | 405 | 400 | 405 | 0% | 700 | 6億1479万 | -0.74% | 18.45 | 0.52 |
01/28 | 405 | 405 | 405 | 405 | -1.46% | 400 | 6億1479万 | -0.98% | 18.45 | 0.52 |
01/27 | 413 | 413 | 411 | 411 | -3.29% | 1,600 | 6億2389万 | +1.23% | 18.72 | 0.53 |
01/26 | 427 | 438 | 409 | 425 | +3.41% | 1,100 | 6億4515万 | +5.46% | 19.36 | 0.55 |
01/23 | 437 | 439 | 411 | 411 | -5.73% | 3,600 | 6億2389万 | +2.75% | 18.72 | 0.53 |
01/22 | 423 | 436 | 423 | 436 | +6.34% | 1,400 | 6億6184万 | +10.1% | 19.86 | 0.56 |
01/21 | 397 | 410 | 397 | 410 | -2.61% | 600 | 6億2238万 | +4.86% | 18.68 | 0.53 |
01/20 | 432 | 437 | 421 | 421 | -2.55% | 1,200 | 6億3907万 | +8.51% | 19.18 | 0.54 |
01/19 | 423 | 456 | 423 | 432 | +10.49% | 3,500 | 6億5577万 | +12.5% | 19.68 | 0.56 |
01/16 | 420 | 420 | 381 | 391 | -6.9% | 6,300 | 5億9353万 | +2.62% | 17.81 | 0.51 |
01/15 | 410 | 458 | 409 | 420 | +2.69% | 6,000 | 6億3756万 | +11.11% | 19.13 | 0.54 |
01/14 | 392 | 409 | 392 | 409 | +4.6% | 1,600 | 6億2086万 | +9.07% | 18.63 | 0.53 |
01/13 | 400 | 400 | 389 | 391 | -5.78% | 600 | 5億9353万 | +5.11% | 17.81 | 0.51 |
01/09 | 412 | 428 | 412 | 415 | -6.11% | 800 | 6億2997万 | +12.47% | 18.91 | 0.54 |
01/08 | 471 | 471 | 402 | 442 | -2.86% | 1,200 | 6億7095万 | +21.1% | 20.14 | 0.57 |
01/07 | 379 | 455 | 379 | 455 | +21.33% | 1,300 | 6億9069万 | +26.39% | 20.73 | 0.59 |
01/05 | 379 | 380 | 340 | 375 | +1.63% | 3,200 | 5億6925万 | +5.63% | 17.08 | 0.48 |
2014 |
12/30 | 369 | 375 | 352 | 369 | +2.22% | 2,800 | 5億6014万 | +4.53% | 16.81 | 0.48 |
12/29 | 375 | 376 | 360 | 361 | +0.28% | 5,700 | 5億4799万 | +2.56% | 16.45 | 0.47 |
12/26 | 362 | 362 | 355 | 360 | -0.55% | 800 | 5億4648万 | +2.27% | 16.4 | 0.47 |
12/25 | 395 | 400 | 352 | 362 | -6.46% | 3,300 | 5億4951万 | +3.13% | 16.49 | 0.47 |
12/24 | 389 | 415 | 371 | 387 | +0.26% | 5,700 | 5億8746万 | +10.57% | 17.63 | 0.5 |
12/22 | 374 | 386 | 361 | 386 | -10.23% | 10,300 | 5億8594万 | +11.24% | 17.58 | 0.5 |
12/19 | 510 | 520 | 415 | 430 | -11.16% | 10,200 | 6億5274万 | +24.64% | 19.59 | 0.56 |
12/18 | 431 | 505 | 431 | 484 | +13.88% | 20,500 | 7億3471万 | +41.94% | 22.05 | 0.63 |
12/17 | 348 | 425 | 335 | 425 | +22.13% | 13,500 | 6億4515万 | +27.63% | 19.36 | 0.55 |
12/16 | 344 | 348 | 320 | 348 | +5.45% | 4,000 | 5億2826万 | +5.78% | 15.85 | 0.45 |
12/15 | 344 | 344 | 330 | 330 | -4.35% | 800 | 5億94万 | +0.92% | 15.03 | 0.43 |
12/12 | 317 | 345 | 317 | 345 | +9.52% | 300 | 5億2371万 | +5.83% | 15.72 | 0.45 |
12/11 | 316 | 316 | 315 | 315 | -2.17% | 1,600 | 4億7817万 | -2.48% | 14.35 | 0.41 |
12/10 | 322 | 322 | 322 | 322 | 0% | 100 | 4億8879万 | +0.31% | 14.67 | 0.42 |
12/09 | 322 | 322 | 322 | 322 | -2.42% | 300 | 4億8879万 | +0.94% | 14.67 | 0.42 |
12/05 | 327 | 330 | 325 | 330 | -2.65% | 1,700 | 5億94万 | +4.1% | 15.03 | 0.43 |
12/04 | 331 | 339 | 331 | 339 | 0% | 600 | 5億1460万 | +7.62% | 15.44 | 0.44 |
12/02 | 339 | 339 | 339 | 339 | +2.42% | 500 | 5億1460万 | +8.31% | 15.44 | 0.44 |
12/01 | 331 | 331 | 331 | 331 | +0.3% | 400 | 5億245万 | +6.43% | 15.08 | 0.43 |
11/27 | 335 | 335 | 330 | 330 | +1.54% | 200 | 5億94万 | +6.8% | 15.03 | 0.43 |
11/26 | 317 | 325 | 317 | 325 | +2.2% | 1,000 | 4億9335万 | +5.86% | 14.81 | 0.42 |
11/25 | 304 | 318 | 304 | 318 | -0.63% | 2,400 | 4億8272万 | +3.92% | 14.49 | 0.41 |
11/21 | 326 | 326 | 296 | 320 | -1.84% | 1,800 | 4億8576万 | +5.26% | 14.58 | 0.41 |
11/20 | 326 | 326 | 326 | 326 | -2.1% | 400 | 4億9486万 | +7.59% | 14.85 | 0.42 |
11/19 | 327 | 333 | 326 | 333 | -3.2% | 600 | 5億549万 | +10.26% | 15.17 | 0.43 |
11/18 | 328 | 344 | 328 | 344 | -0.58% | 400 | 5億2219万 | +14.29% | 15.67 | 0.44 |
11/17 | 314 | 346 | 314 | 346 | +3.28% | 200 | 5億2522万 | +15.72% | 15.76 | 0.45 |
11/12 | 330 | 354 | 330 | 335 | +1.52% | 1,200 | 5億853万 | +12.42% | 15.26 | 0.43 |
11/11 | 330 | 330 | 330 | 330 | +0.3% | 200 | 5億94万 | +11.11% | 15.03 | 0.43 |
11/10 | 329 | 329 | 329 | 329 | +0.92% | 100 | 4億9942万 | +11.15% | 14.99 | 0.43 |
11/06 | 318 | 326 | 310 | 326 | 0% | 1,600 | 4億9486万 | +10.14% | 14.85 | 0.42 |
11/05 | 314 | 345 | 310 | 326 | +8.67% | 2,600 | 4億9486万 | +10.51% | 14.85 | 0.42 |
11/04 | 320 | 365 | 284 | 300 | -3.23% | 13,600 | 4億5540万 | +1.69% | 13.67 | 0.39 |
10/31 | 310 | 310 | 310 | 310 | +3.33% | 100 | 4億7058万 | +5.08% | 14.12 | 0.4 |
10/29 | 300 | 300 | 300 | 300 | 0% | 100 | 4億5540万 | +1.69% | 13.67 | 0.39 |
10/28 | 290 | 300 | 290 | 300 | +5.26% | 500 | 4億5540万 | +1.69% | 13.67 | 0.39 |
10/27 | 284 | 285 | 284 | 285 | +6.34% | 400 | 4億3263万 | -3.39% | 12.98 | 0.37 |
10/24 | 271 | 271 | 268 | 268 | +2.68% | 300 | 4億682万 | -9.15% | 12.21 | 0.35 |
10/22 | 261 | 261 | 261 | 261 | -2.61% | 200 | 3億9619万 | -12.12% | 11.89 | 0.34 |
10/21 | 260 | 268 | 260 | 268 | -8.22% | 3,800 | 4億682万 | -10.37% | 12.21 | 0.35 |
10/20 | 292 | 292 | 292 | 292 | 0% | 1,700 | 4億4325万 | -2.99% | 13.3 | 0.38 |
10/17 | 278 | 292 | 278 | 292 | +4.29% | 400 | 4億4325万 | -2.99% | 13.3 | 0.38 |
10/16 | 284 | 284 | 280 | 280 | +0.72% | 200 | 4億2504万 | -6.98% | 12.76 | 0.36 |
10/15 | 282 | 282 | 251 | 278 | -0.71% | 4,500 | 4億2200万 | -7.95% | 12.66 | 0.36 |
10/14 | 280 | 280 | 280 | 280 | -5.41% | 800 | 4億2504万 | -7.89% | 12.76 | 0.36 |
10/10 | 290 | 319 | 290 | 296 | +6.86% | 1,300 | 4億4932万 | -2.95% | 13.48 | 0.38 |
10/09 | 276 | 300 | 276 | 277 | -7.67% | 2,000 | 4億2048万 | -9.48% | 12.62 | 0.36 |
10/07 | 300 | 300 | 300 | 300 | 0% | 500 | 4億5540万 | -2.6% | 13.67 | 0.39 |
10/06 | 300 | 300 | 300 | 300 | +1.69% | 100 | 4億5540万 | -2.6% | 13.67 | 0.39 |
10/03 | 295 | 295 | 295 | 295 | -4.84% | 100 | 4億4781万 | -4.22% | 13.44 | 0.38 |
10/02 | 325 | 325 | 310 | 310 | 0% | 500 | 4億7058万 | +0.32% | 14.12 | 0.4 |
09/29 | 310 | 310 | 310 | 310 | 0% | 100 | 4億7058万 | +0.65% | 14.12 | 0.4 |
09/22 | 315 | 315 | 310 | 310 | -2.21% | 600 | 4億7058万 | +1.31% | 14.12 | 0.4 |
09/19 | 320 | 320 | 317 | 317 | +0.63% | 300 | 4億8120万 | +3.59% | 14.44 | 0.41 |
09/17 | 315 | 315 | 315 | 315 | 0% | 400 | 4億7817万 | +3.28% | 14.35 | 0.41 |
09/16 | 310 | 315 | 310 | 315 | +1.61% | 600 | 4億7817万 | +3.28% | 14.35 | 0.41 |
09/12 | 310 | 310 | 310 | 310 | 0% | 400 | 4億7058万 | +1.97% | 14.12 | 0.4 |
09/11 | 310 | 310 | 310 | 310 | 0% | 2,100 | 4億7058万 | +1.97% | 14.12 | 0.4 |
09/09 | 310 | 310 | 310 | 310 | +2.65% | 100 | 4億7058万 | +1.97% | 14.12 | 0.4 |
09/08 | 302 | 302 | 302 | 302 | +2.72% | 200 | 4億5843万 | -0.33% | 13.76 | 0.39 |
09/05 | 299 | 306 | 294 | 294 | +0.68% | 5,400 | 4億4629万 | -2.97% | 13.39 | 0.38 |
09/04 | 325 | 325 | 285 | 292 | -7.89% | 7,200 | 4億4325万 | -2.99% | 13.3 | 0.38 |
09/03 | 315 | 317 | 315 | 317 | +3.59% | 1,400 | 4億8120万 | +5.67% | 14.44 | 0.41 |
09/02 | 306 | 306 | 306 | 306 | +0.33% | 1,000 | 4億6450万 | +2.68% | 13.94 | 0.4 |
09/01 | 305 | 306 | 305 | 305 | +4.45% | 900 | 4億6299万 | +3.39% | 13.89 | 0.39 |
08/29 | 302 | 315 | 292 | 292 | -5.81% | 1,100 | 4億4325万 | -0.34% | 13.3 | 0.38 |
08/28 | 310 | 310 | 310 | 310 | 0% | 100 | 4億7058万 | +6.53% | 14.12 | 0.4 |
08/26 | 310 | 310 | 310 | 310 | -2.21% | 100 | 4億7058万 | +7.64% | 14.12 | 0.4 |