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 |
---|
2017 | 11/1, 株式分割 1→2 |
2015 |
03/31 | 497 | 498 | 495 | 496 | +0.3% | 15,600 | 97億2587万 | -1.49% | 29.85 | 0.95 |
03/30 | 492 | 499 | 492 | 494 | 0% | 20,400 | 96億9642万 | -1.79% | 29.76 | 0.95 |
03/27 | 497 | 500 | 494 | 494 | -2.18% | 68,800 | 96億9642万 | -1.79% | 29.76 | 0.95 |
03/26 | 507 | 509 | 505 | 505 | -0.98% | 196,200 | 99億1234万 | +0.4% | 30.42 | 0.97 |
03/25 | 510 | 512 | 507 | 510 | 0% | 45,200 | 100億1048万 | +1.39% | 30.72 | 0.98 |
03/24 | 511 | 511 | 507 | 510 | -0.39% | 24,600 | 100億1048万 | +1.39% | 30.72 | 0.98 |
03/23 | 510 | 513 | 508 | 512 | +0.79% | 37,400 | 100億4974万 | +1.79% | 30.84 | 0.98 |
03/20 | 507 | 509 | 506 | 508 | -0.39% | 18,800 | 99億7122万 | +0.99% | 30.6 | 0.97 |
03/19 | 508 | 511 | 505 | 510 | -0.49% | 41,600 | 100億1048万 | +1.39% | 30.72 | 0.98 |
03/18 | 515 | 516 | 508 | 513 | -0.49% | 50,000 | 100億5955万 | +1.49% | 30.87 | 0.98 |
03/17 | 517 | 517 | 510 | 515 | +1.38% | 50,400 | 101億862万 | +1.78% | 31.02 | 0.99 |
03/16 | 503 | 518 | 503 | 508 | +1.4% | 107,200 | 99億7122万 | +0.2% | 30.6 | 0.97 |
03/13 | 504 | 504 | 501 | 501 | +0.1% | 50,000 | 98億3382万 | -1.38% | 30.18 | 0.96 |
03/12 | 501 | 502 | 500 | 501 | +0.1% | 24,400 | 98億2401万 | -1.86% | 30.15 | 0.96 |
03/11 | 500 | 501 | 499 | 500 | +0.1% | 18,400 | 98億1420万 | -2.15% | 30.12 | 0.96 |
03/10 | 501 | 501 | 499 | 500 | -0.1% | 21,400 | 98億438万 | -2.44% | 30.09 | 0.96 |
03/09 | 500 | 501 | 499 | 500 | +0.1% | 25,000 | 98億1420万 | -2.72% | 30.12 | 0.96 |
03/06 | 500 | 501 | 499 | 500 | +0.2% | 23,200 | 98億438万 | -3.2% | 30.09 | 0.96 |
03/05 | 499 | 500 | 498 | 499 | 0% | 18,000 | 97億8475万 | -3.95% | 30.03 | 0.95 |
03/04 | 500 | 501 | 499 | 499 | -0.3% | 32,000 | 97億8475万 | -4.5% | 30.03 | 0.95 |
03/03 | 501 | 502 | 500 | 500 | -0.2% | 28,800 | 98億1420万 | -4.94% | 30.12 | 0.96 |
03/02 | 500 | 502 | 500 | 501 | +0.2% | 27,600 | 98億3382万 | -5.11% | 30.18 | 0.96 |
02/27 | 500 | 501 | 499 | 500 | +0.2% | 43,200 | 98億1420万 | -5.12% | 30.12 | 0.96 |
02/26 | 500 | 500 | 498 | 499 | +0.2% | 35,600 | 97億9457万 | -5.13% | 30.06 | 0.96 |
02/25 | 499 | 499 | 497 | 498 | +0.2% | 40,800 | 97億7494万 | -5.14% | 30 | 0.95 |
02/24 | 499 | 500 | 497 | 497 | -0.2% | 43,400 | 97億5531万 | -5.15% | 29.94 | 0.95 |
02/23 | 498 | 500 | 498 | 498 | +0.3% | 78,200 | 97億7494万 | -4.78% | 30 | 0.95 |
02/20 | 502 | 502 | 496 | 497 | -1.59% | 363,200 | 97億4550万 | -4.7% | 29.91 | 0.95 |
02/19 | 510 | 511 | 503 | 505 | -1.37% | 59,000 | 99億252万 | -2.98% | 30.39 | 0.97 |
02/18 | 507 | 514 | 503 | 512 | +1.09% | 51,600 | 100億3992万 | -1.45% | 30.81 | 0.98 |
02/17 | 503 | 512 | 502 | 506 | +0.3% | 51,200 | 99億3197万 | -2.32% | 30.48 | 0.97 |
02/16 | 516 | 520 | 504 | 505 | -3.72% | 85,600 | 99億252万 | -2.23% | 30.39 | 0.97 |
02/13 | 537 | 545 | 524 | 524 | -4.64% | 79,400 | 102億8528万 | +1.75% | 31.56 | 1 |
02/12 | 549 | 553 | 546 | 550 | +0.18% | 15,000 | 107億8580万 | +7.12% | 33.1 | 1.05 |
02/10 | 534 | 550 | 534 | 549 | +1.39% | 25,800 | 107億6617万 | +7.55% | 33.04 | 1.05 |
02/09 | 547 | 547 | 537 | 541 | +1.41% | 26,800 | 106億1896万 | +6.71% | 32.59 | 1.04 |
02/06 | 533 | 543 | 533 | 534 | -0.37% | 18,800 | 104億7175万 | +5.85% | 32.14 | 1.02 |
02/05 | 539 | 550 | 534 | 536 | +0.47% | 25,800 | 105億1100万 | +6.67% | 32.26 | 1.03 |
02/04 | 535 | 537 | 517 | 533 | +1.91% | 37,200 | 104億6193万 | +6.81% | 32.11 | 1.02 |
02/03 | 549 | 549 | 522 | 523 | -4.04% | 95,000 | 102億6565万 | +5.44% | 31.5 | 1 |
02/02 | 539 | 552 | 539 | 545 | -1.09% | 92,800 | 106億9747万 | +10.32% | 32.83 | 1.04 |
01/30 | 576 | 584 | 548 | 551 | -5.65% | 164,000 | 108億1524万 | +12.45% | 33.19 | 1.06 |
01/29 | 590 | 603 | 579 | 584 | +2.01% | 217,200 | 114億6298万 | +20.16% | 35.18 | 1.12 |
01/28 | 581 | 585 | 550 | 573 | -2.55% | 360,200 | 112億3725万 | +19.27% | 34.49 | 1.1 |
01/27 | 600 | 675 | 580 | 588 | +6.92% | 3,146,400 | 115億3168万 | +23.68% | 35.39 | 1.13 |
01/26 | 520 | 550 | 499 | 550 | +15.81% | 763,400 | 107億8580万 | +17.16% | 33.1 | 1.05 |
01/23 | 473 | 475 | 472 | 475 | +0.64% | 5,400 | 93億1367万 | +1.82% | 28.58 | 0.91 |
01/22 | 474 | 475 | 472 | 472 | -0.42% | 9,600 | 92億5479万 | +1.4% | 28.4 | 0.9 |
01/21 | 475 | 475 | 474 | 474 | -0.32% | 5,000 | 92億9404万 | +2.05% | 28.52 | 0.91 |
01/20 | 473 | 475 | 471 | 475 | +0.53% | 5,400 | 93億2349万 | +2.59% | 28.61 | 0.91 |
01/19 | 469 | 475 | 469 | 473 | +0.75% | 4,200 | 92億7441万 | +2.27% | 28.46 | 0.91 |
01/16 | 470 | 471 | 468 | 469 | -0.64% | 9,600 | 92億571万 | +1.52% | 28.25 | 0.9 |
01/15 | 470 | 474 | 470 | 472 | +0.43% | 9,400 | 92億6460万 | +2.39% | 28.43 | 0.9 |
01/14 | 475 | 475 | 470 | 470 | -0.32% | 4,600 | 92億2534万 | +1.95% | 28.31 | 0.9 |
01/13 | 471 | 477 | 471 | 472 | +0.11% | 5,200 | 92億5479万 | +2.5% | 28.4 | 0.9 |
01/09 | 473 | 475 | 471 | 471 | -0.21% | 7,200 | 92億4497万 | +2.61% | 28.37 | 0.9 |
01/08 | 475 | 475 | 472 | 472 | +0.43% | 4,800 | 92億6460万 | +2.83% | 28.43 | 0.9 |
01/07 | 474 | 477 | 470 | 470 | -0.84% | 13,800 | 92億2534万 | +2.62% | 28.31 | 0.9 |
01/06 | 479 | 479 | 474 | 474 | -1.04% | 11,800 | 93億386万 | +3.72% | 28.55 | 0.91 |
01/05 | 473 | 479 | 473 | 479 | +1.38% | 14,000 | 94億200万 | +4.81% | 28.85 | 0.92 |
2014 |
12/30 | 468 | 473 | 468 | 473 | +0.32% | 16,800 | 92億7441万 | +3.62% | 28.46 | 0.91 |
12/29 | 468 | 475 | 466 | 471 | +1.29% | 18,200 | 92億4497万 | +3.52% | 28.37 | 0.9 |
12/26 | 472 | 476 | 465 | 465 | -0.53% | 37,000 | 91億2720万 | +2.42% | 28.01 | 0.89 |
12/25 | 458 | 469 | 458 | 468 | +1.96% | 25,800 | 91億7627万 | +2.97% | 28.16 | 0.9 |
12/24 | 453 | 459 | 453 | 459 | +1.44% | 9,800 | 89億9962万 | +1.21% | 27.62 | 0.88 |
12/22 | 460 | 460 | 451 | 452 | -0.44% | 13,000 | 88億7203万 | -0.22% | 27.23 | 0.87 |
12/19 | 446 | 459 | 446 | 454 | +1.79% | 7,600 | 89億1129万 | +0.22% | 27.35 | 0.87 |
12/18 | 457 | 457 | 445 | 446 | +0.9% | 8,000 | 87億5426万 | -1.55% | 26.87 | 0.85 |
12/17 | 443 | 452 | 442 | 442 | -0.23% | 10,800 | 86億7575万 | -2.64% | 26.63 | 0.85 |
12/16 | 451 | 452 | 443 | 443 | -1.66% | 16,200 | 86億9538万 | -2.42% | 26.69 | 0.85 |
12/15 | 453 | 453 | 451 | 451 | +0.11% | 5,400 | 88億4259万 | -0.99% | 27.14 | 0.86 |
12/12 | 450 | 460 | 450 | 450 | 0% | 20,400 | 88億3278万 | -1.1% | 27.11 | 0.86 |
12/11 | 453 | 454 | 450 | 450 | -0.88% | 9,800 | 88億3278万 | -1.1% | 27.11 | 0.86 |
12/10 | 456 | 456 | 454 | 454 | -0.44% | 7,200 | 89億1129万 | -0.22% | 27.35 | 0.87 |
12/09 | 459 | 459 | 456 | 456 | -0.55% | 5,000 | 89億5055万 | +0.22% | 27.47 | 0.87 |
12/08 | 460 | 460 | 458 | 459 | +0.22% | 4,600 | 89億9962万 | +0.77% | 27.62 | 0.88 |
12/05 | 459 | 459 | 456 | 458 | 0% | 2,600 | 89億7999万 | +0.77% | 27.56 | 0.88 |
12/04 | 459 | 459 | 456 | 458 | +0.55% | 7,000 | 89億7999万 | +0.77% | 27.56 | 0.88 |
12/03 | 456 | 459 | 455 | 455 | -0.11% | 4,000 | 89億3092万 | +0.44% | 27.41 | 0.87 |
12/02 | 454 | 459 | 454 | 456 | -0.11% | 6,200 | 89億4073万 | +0.55% | 27.44 | 0.87 |
12/01 | 455 | 459 | 454 | 456 | -0.11% | 9,000 | 89億5055万 | +0.88% | 27.47 | 0.87 |
11/28 | 453 | 458 | 453 | 457 | +0.77% | 5,000 | 89億6036万 | +1% | 27.5 | 0.87 |
11/27 | 459 | 459 | 453 | 453 | -0.55% | 5,600 | 88億9166万 | +0.44% | 27.29 | 0.87 |
11/26 | 455 | 458 | 455 | 456 | -0.76% | 12,800 | 89億4073万 | +1.45% | 27.44 | 0.87 |
11/25 | 450 | 460 | 450 | 459 | +2% | 10,400 | 90億943万 | +2.23% | 27.65 | 0.88 |
11/21 | 456 | 457 | 450 | 450 | -1.1% | 11,000 | 88億3278万 | +0.67% | 27.11 | 0.86 |
11/20 | 457 | 457 | 455 | 455 | +0.11% | 2,800 | 89億3092万 | +2.02% | 27.41 | 0.87 |
11/19 | 457 | 457 | 454 | 455 | -0.55% | 4,200 | 89億2110万 | +2.13% | 27.38 | 0.87 |
11/18 | 453 | 460 | 452 | 457 | +0.33% | 5,800 | 89億7017万 | +2.93% | 27.53 | 0.88 |
11/17 | 463 | 463 | 453 | 456 | 0% | 5,400 | 89億4073万 | +2.59% | 27.44 | 0.87 |
11/14 | 460 | 460 | 455 | 456 | +0.55% | 6,400 | 89億4073万 | +2.82% | 27.44 | 0.87 |
11/13 | 450 | 454 | 450 | 453 | +0.22% | 4,600 | 88億9166万 | +2.49% | 27.29 | 0.87 |
11/12 | 455 | 456 | 452 | 452 | -0.22% | 10,400 | 88億7203万 | +2.26% | 27.23 | 0.87 |
11/11 | 446 | 455 | 446 | 453 | -0.77% | 7,200 | 88億9166万 | +2.49% | 27.29 | 0.87 |
11/10 | 454 | 460 | 454 | 457 | +0.66% | 4,800 | 89億6036万 | +3.28% | 27.5 | 0.87 |
11/07 | 446 | 455 | 446 | 454 | -1.2% | 12,000 | 89億147万 | +2.6% | 27.32 | 0.87 |
11/06 | 466 | 466 | 458 | 459 | +0.55% | 14,600 | 90億943万 | +3.61% | 27.65 | 0.88 |
11/05 | 456 | 458 | 456 | 457 | +2.13% | 28,600 | 89億6036万 | +3.05% | 27.5 | 0.87 |
11/04 | 450 | 450 | 434 | 447 | 0% | 30,600 | 87億7389万 | +0.68% | 26.93 | 0.86 |
10/31 | 447 | 451 | 442 | 447 | +1.02% | 25,600 | 87億7389万 | +0.22% | 26.93 | 0.86 |