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 | 791 | 794 | 790 | 794 | -0.13% | 11,300 | 61億2872万 | -6.15% | - | 0.55 |
01/29 | 790 | 795 | 789 | 795 | +0.51% | 34,100 | 61億3644万 | -6.25% | - | 0.56 |
01/28 | 791 | 802 | 788 | 791 | -4.47% | 161,800 | 61億557万 | -6.94% | - | 0.55 |
01/27 | 828 | 830 | 823 | 828 | 0% | 165,700 | 63億9116万 | -2.82% | - | 0.58 |
01/26 | 826 | 830 | 822 | 828 | -0.96% | 39,100 | 63億9116万 | -2.82% | - | 0.58 |
01/23 | 842 | 843 | 828 | 836 | -0.71% | 28,300 | 64億5291万 | -1.99% | - | 0.58 |
01/22 | 843 | 844 | 838 | 842 | -0.24% | 8,900 | 64億9922万 | -1.41% | - | 0.59 |
01/21 | 844 | 845 | 842 | 844 | 0% | 11,300 | 65億1466万 | -1.17% | - | 0.59 |
01/20 | 831 | 844 | 826 | 844 | +0.6% | 17,400 | 65億1466万 | -1.17% | - | 0.59 |
01/19 | 851 | 852 | 836 | 839 | -1.99% | 28,600 | 64億7607万 | -1.76% | - | 0.59 |
01/16 | 855 | 857 | 853 | 856 | -0.23% | 11,100 | 66億729万 | +0.23% | - | 0.6 |
01/15 | 858 | 859 | 856 | 858 | -0.23% | 13,100 | 66億2273万 | +0.59% | - | 0.6 |
01/14 | 859 | 860 | 858 | 860 | 0% | 7,100 | 66億3816万 | +0.82% | - | 0.6 |
01/13 | 861 | 862 | 860 | 860 | -0.23% | 10,200 | 66億3816万 | +0.94% | - | 0.6 |
01/09 | 862 | 863 | 861 | 862 | 0% | 6,900 | 66億5360万 | +1.29% | - | 0.6 |
01/08 | 862 | 866 | 862 | 862 | -0.23% | 11,100 | 66億5360万 | +1.41% | - | 0.6 |
01/07 | 859 | 868 | 859 | 864 | -0.69% | 9,200 | 66億6904万 | +1.77% | - | 0.6 |
01/06 | 859 | 870 | 853 | 870 | +1.05% | 16,600 | 67億1535万 | +2.59% | - | 0.61 |
01/05 | 852 | 863 | 851 | 861 | +1.06% | 11,400 | 66億4588万 | +1.77% | - | 0.6 |
2014 |
12/30 | 867 | 877 | 852 | 852 | -2.29% | 27,800 | 65億7641万 | +0.83% | - | 0.6 |
12/29 | 875 | 884 | 871 | 872 | +0.11% | 19,400 | 67億3079万 | +3.32% | - | 0.61 |
12/26 | 860 | 874 | 857 | 871 | +1.63% | 13,900 | 67億2307万 | +3.44% | - | 0.61 |
12/25 | 855 | 859 | 853 | 857 | +0.23% | 14,500 | 66億1501万 | +2.15% | - | 0.6 |
12/24 | 853 | 855 | 846 | 855 | +1.06% | 16,400 | 65億9957万 | +2.15% | - | 0.6 |
12/22 | 850 | 850 | 842 | 846 | -0.24% | 8,200 | 65億3010万 | +1.2% | - | 0.59 |
12/19 | 842 | 848 | 842 | 848 | +0.71% | 8,400 | 65億4554万 | +1.68% | - | 0.59 |
12/18 | 845 | 845 | 842 | 842 | +0.12% | 4,300 | 64億9922万 | +1.2% | - | 0.59 |
12/17 | 841 | 847 | 841 | 841 | 0% | 3,600 | 64億9151万 | +1.2% | - | 0.59 |
12/16 | 844 | 845 | 840 | 841 | -0.94% | 3,700 | 64億9151万 | +1.45% | - | 0.59 |
12/15 | 844 | 849 | 843 | 849 | +0.59% | 4,900 | 65億5326万 | +2.54% | - | 0.59 |
12/12 | 844 | 845 | 830 | 844 | +0.12% | 8,100 | 65億1466万 | +2.18% | - | 0.59 |
12/11 | 840 | 843 | 835 | 843 | -0.12% | 8,600 | 65億694万 | +2.18% | - | 0.59 |
12/10 | 846 | 847 | 844 | 844 | -0.24% | 4,700 | 65億1466万 | +2.55% | - | 0.59 |
12/09 | 841 | 846 | 841 | 846 | -0.24% | 5,400 | 65億3010万 | +2.92% | - | 0.59 |
12/08 | 847 | 848 | 843 | 848 | +1.07% | 7,400 | 65億4554万 | +3.41% | - | 0.59 |
12/05 | 844 | 845 | 836 | 839 | -0.59% | 9,400 | 64億7607万 | +2.57% | - | 0.59 |
12/04 | 844 | 845 | 842 | 844 | +0.12% | 5,100 | 65億1466万 | +3.43% | - | 0.59 |
12/03 | 839 | 844 | 839 | 843 | +0.48% | 5,900 | 65億694万 | +3.56% | - | 0.59 |
12/02 | 839 | 840 | 836 | 839 | +0.24% | 3,400 | 64億7607万 | +3.2% | - | 0.59 |
12/01 | 835 | 839 | 834 | 837 | +0.84% | 9,200 | 64億6063万 | +3.21% | - | 0.58 |
11/28 | 829 | 832 | 829 | 830 | +0.36% | 4,400 | 64億660万 | +2.6% | - | 0.58 |
11/27 | 832 | 832 | 816 | 827 | -0.6% | 6,900 | 63億8344万 | +2.48% | - | 0.58 |
11/26 | 833 | 833 | 829 | 832 | -0.12% | 6,600 | 64億2204万 | +3.23% | - | 0.58 |
11/25 | 833 | 833 | 831 | 833 | +0.73% | 9,700 | 64億2976万 | +3.61% | - | 0.58 |
11/21 | 818 | 827 | 816 | 827 | +1.72% | 10,200 | 63億8344万 | +2.99% | - | 0.58 |
11/20 | 815 | 817 | 813 | 813 | 0% | 6,300 | 62億7538万 | +1.5% | - | 0.57 |
11/19 | 812 | 814 | 812 | 813 | +0.12% | 2,900 | 62億7538万 | +1.63% | - | 0.57 |
11/18 | 806 | 812 | 806 | 812 | +0.5% | 3,800 | 62億6766万 | +1.5% | - | 0.57 |
11/17 | 811 | 814 | 806 | 808 | +0.25% | 7,100 | 62億3679万 | +1.13% | - | 0.56 |
11/14 | 806 | 808 | 805 | 806 | 0% | 1,400 | 62億2135万 | +1% | - | 0.56 |
11/13 | 807 | 809 | 806 | 806 | -0.12% | 3,900 | 62億2135万 | +1% | - | 0.56 |
11/12 | 808 | 810 | 806 | 807 | +0.12% | 2,400 | 62億2907万 | +1.13% | - | 0.56 |
11/11 | 808 | 810 | 806 | 806 | -0.25% | 3,400 | 62億2135万 | +1.13% | - | 0.56 |
11/10 | 807 | 808 | 805 | 808 | +0.12% | 6,200 | 62億3679万 | +1.38% | - | 0.56 |
11/07 | 804 | 807 | 803 | 807 | +0.37% | 4,200 | 62億2907万 | +1.38% | - | 0.56 |
11/06 | 809 | 809 | 804 | 804 | 0% | 3,900 | 62億591万 | +1.13% | - | 0.56 |
11/05 | 806 | 806 | 802 | 804 | -0.37% | 2,100 | 62億591万 | +1.13% | - | 0.56 |
11/04 | 810 | 810 | 798 | 807 | +0.5% | 10,300 | 62億2907万 | +1.51% | - | 0.56 |
10/31 | 803 | 809 | 803 | 803 | +0.25% | 7,100 | 61億9819万 | +1.13% | - | 0.56 |
10/30 | 796 | 801 | 795 | 801 | +0.75% | 5,100 | 61億8275万 | +0.88% | - | 0.56 |
10/29 | 795 | 795 | 794 | 795 | +0.13% | 3,300 | 61億3644万 | +0.25% | - | 0.56 |
10/28 | 794 | 794 | 794 | 794 | 0% | 1,000 | 61億2872万 | +0.13% | - | 0.55 |
10/27 | 794 | 795 | 793 | 794 | +0.25% | 5,000 | 61億2872万 | +0.25% | - | 0.55 |
10/24 | 794 | 794 | 791 | 792 | 0% | 3,700 | 61億1328万 | 0% | - | 0.55 |
10/23 | 794 | 794 | 790 | 792 | 0% | 1,900 | 61億1328万 | 0% | - | 0.55 |
10/22 | 792 | 793 | 791 | 792 | +0.13% | 2,800 | 61億1328万 | +0.13% | - | 0.55 |
10/21 | 792 | 792 | 791 | 791 | -0.13% | 1,400 | 61億557万 | 0% | - | 0.55 |
10/20 | 792 | 792 | 784 | 792 | +0.38% | 4,200 | 61億1328万 | +0.13% | - | 0.55 |
10/17 | 792 | 792 | 785 | 789 | -0.38% | 1,100 | 60億9013万 | -0.25% | - | 0.55 |
10/16 | 794 | 795 | 788 | 792 | -0.38% | 6,300 | 61億1328万 | +0.13% | - | 0.55 |
10/15 | 795 | 795 | 793 | 795 | +0.13% | 5,300 | 61億3644万 | +0.51% | - | 0.56 |
10/14 | 797 | 797 | 790 | 794 | +0.38% | 11,400 | 61億2872万 | +0.38% | - | 0.55 |
10/10 | 795 | 795 | 791 | 791 | -0.5% | 4,700 | 61億557万 | 0% | - | 0.55 |
10/09 | 793 | 795 | 793 | 795 | -0.13% | 2,400 | 61億3644万 | +0.51% | - | 0.56 |
10/08 | 798 | 798 | 793 | 796 | -0.25% | 5,300 | 61億4416万 | +0.63% | - | 0.56 |
10/07 | 799 | 800 | 797 | 798 | -0.13% | 4,400 | 61億5960万 | +1.01% | - | 0.56 |
10/06 | 796 | 799 | 792 | 799 | +0.88% | 3,000 | 61億6732万 | +1.14% | - | 0.56 |
10/03 | 790 | 792 | 786 | 792 | +0.25% | 3,000 | 61億1328万 | +0.38% | - | 0.55 |
10/02 | 796 | 796 | 790 | 790 | -0.63% | 4,700 | 60億9785万 | +0.25% | - | 0.55 |
10/01 | 799 | 799 | 795 | 795 | -0.25% | 6,000 | 61億3644万 | +0.89% | - | 0.56 |
09/30 | 797 | 800 | 796 | 797 | +0.25% | 5,100 | 61億5188万 | +1.27% | - | 0.56 |
09/29 | 794 | 796 | 793 | 795 | +0.25% | 3,200 | 61億3644万 | +1.15% | - | 0.56 |
09/26 | 787 | 793 | 786 | 793 | +0.63% | 2,500 | 61億2100万 | +1.02% | - | 0.55 |
09/25 | 796 | 796 | 786 | 788 | +0.13% | 4,900 | 60億8241万 | +0.38% | - | 0.55 |
09/24 | 787 | 787 | 781 | 787 | +0.25% | 4,400 | 60億7469万 | +0.38% | - | 0.55 |
09/22 | 781 | 786 | 781 | 785 | +0.51% | 2,600 | 60億5925万 | +0.13% | - | 0.55 |
09/19 | 788 | 791 | 781 | 781 | -0.64% | 7,000 | 60億2838万 | -0.26% | - | 0.55 |
09/18 | 796 | 796 | 786 | 786 | +0.13% | 2,600 | 60億6697万 | +0.38% | - | 0.55 |
09/17 | 785 | 790 | 785 | 785 | +0.26% | 3,800 | 60億5925万 | +0.26% | - | 0.55 |
09/16 | 788 | 800 | 783 | 783 | +0.38% | 10,300 | 60億4382万 | 0% | - | 0.55 |
09/12 | 787 | 790 | 780 | 780 | -0.89% | 8,300 | 60億2066万 | -0.38% | - | 0.55 |
09/11 | 796 | 797 | 780 | 787 | -1.01% | 8,100 | 60億7469万 | +0.51% | - | 0.55 |
09/10 | 795 | 796 | 795 | 795 | 0% | 2,200 | 61億3644万 | +1.66% | - | 0.56 |
09/09 | 794 | 795 | 794 | 795 | +0.38% | 1,500 | 61億3644万 | +1.66% | - | 0.56 |
09/08 | 794 | 794 | 790 | 792 | -0.25% | 900 | 61億1328万 | +1.41% | - | 0.55 |
09/05 | 794 | 796 | 790 | 794 | 0% | 3,300 | 61億2872万 | +1.66% | - | 0.55 |
09/04 | 792 | 794 | 791 | 794 | +0.25% | 1,200 | 61億2872万 | +1.66% | - | 0.55 |
09/03 | 794 | 795 | 792 | 792 | +0.25% | 2,800 | 61億1328万 | +1.41% | - | 0.55 |
09/02 | 789 | 790 | 789 | 790 | +0.25% | 2,000 | 60億9785万 | +1.28% | - | 0.55 |
09/01 | 785 | 789 | 784 | 788 | +0.38% | 1,500 | 60億8241万 | +1.03% | - | 0.55 |