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 |
---|
2015 |
03/31 | 1,249 | 1,249 | 1,249 | 1,249 | +0.08% | 100 | 22億2322万 | +1.88% | - | 3.53 |
03/30 | 1,241 | 1,249 | 1,241 | 1,248 | +0.97% | 500 | 22億2144万 | +1.88% | - | 3.53 |
03/27 | 1,234 | 1,236 | 1,234 | 1,236 | +0.08% | 300 | 22億8万 | +0.9% | - | 3.49 |
03/26 | 1,220 | 1,248 | 1,210 | 1,235 | -0.88% | 1,200 | 21億9830万 | +0.82% | - | 3.49 |
03/25 | 1,237 | 1,246 | 1,237 | 1,246 | +0.81% | 200 | 22億1788万 | +1.88% | - | 3.52 |
03/24 | 1,210 | 1,236 | 1,200 | 1,236 | +1.73% | 500 | 22億8万 | +1.23% | - | 3.49 |
03/23 | 1,244 | 1,244 | 1,215 | 1,215 | 0% | 500 | 21億6270万 | -0.41% | - | 3.43 |
03/20 | 1,210 | 1,269 | 1,210 | 1,215 | -0.41% | 1,400 | 21億6270万 | -0.49% | - | 3.43 |
03/19 | 1,215 | 1,220 | 1,215 | 1,220 | +0.33% | 600 | 21億7160万 | -0.16% | - | 3.45 |
03/18 | 1,211 | 1,245 | 1,211 | 1,216 | +0.08% | 2,800 | 21億6448万 | -0.33% | - | 3.43 |
03/17 | 1,237 | 1,237 | 1,210 | 1,215 | -1.22% | 1,700 | 21億6270万 | -0.33% | - | 3.43 |
03/16 | 1,230 | 1,239 | 1,203 | 1,230 | +1.65% | 500 | 21億8940万 | +1.07% | - | 3.47 |
03/13 | 1,210 | 1,210 | 1,210 | 1,210 | -2.42% | 1,000 | 21億5380万 | -0.41% | - | 3.42 |
03/12 | 1,241 | 1,241 | 1,240 | 1,240 | 0% | 400 | 22億720万 | +2.06% | - | 3.5 |
03/11 | 1,240 | 1,240 | 1,240 | 1,240 | +0.08% | 200 | 22億720万 | +2.23% | - | 3.5 |
03/10 | 1,239 | 1,239 | 1,239 | 1,239 | +1.47% | 100 | 22億542万 | +2.4% | - | 3.5 |
03/09 | 1,245 | 1,245 | 1,211 | 1,221 | +0.08% | 700 | 21億7338万 | +1.16% | - | 3.45 |
03/06 | 1,229 | 1,245 | 1,220 | 1,220 | 0% | 8,800 | 21億7160万 | +1.24% | - | 3.45 |
03/05 | 1,201 | 1,228 | 1,201 | 1,220 | +1.24% | 1,800 | 21億7160万 | +1.41% | - | 3.45 |
03/04 | 1,200 | 1,224 | 1,200 | 1,205 | -1.15% | 1,600 | 21億4490万 | +0.25% | - | 3.4 |
03/03 | 1,238 | 1,238 | 1,219 | 1,219 | +0.74% | 1,400 | 21億6982万 | +1.58% | - | 3.44 |
03/02 | 1,206 | 1,229 | 1,206 | 1,210 | -0.82% | 1,000 | 21億5380万 | +0.92% | - | 3.42 |
02/27 | 1,227 | 1,245 | 1,191 | 1,220 | 0% | 4,200 | 21億7160万 | +1.84% | - | 3.45 |
02/26 | 1,202 | 1,227 | 1,169 | 1,220 | +0.16% | 3,500 | 21億7160万 | +1.92% | - | 3.45 |
02/25 | 1,252 | 1,252 | 1,218 | 1,218 | -0.33% | 1,900 | 21億6804万 | +1.84% | - | 3.44 |
02/24 | 1,221 | 1,229 | 1,221 | 1,222 | -1.85% | 600 | 21億7516万 | +2.35% | - | 3.45 |
02/23 | 1,250 | 1,253 | 1,245 | 1,245 | 0% | 1,000 | 22億1610万 | +4.36% | - | 3.52 |
02/20 | 1,198 | 1,258 | 1,193 | 1,245 | +3.92% | 3,000 | 22億1610万 | +4.53% | - | 3.52 |
02/19 | 1,176 | 1,205 | 1,172 | 1,198 | +1.78% | 3,000 | 21億3244万 | +0.76% | - | 3.38 |
02/18 | 1,220 | 1,249 | 1,176 | 1,177 | -4.46% | 10,900 | 20億9506万 | -1.01% | - | 3.32 |
02/17 | 1,270 | 1,270 | 1,232 | 1,232 | -0.65% | 3,000 | 21億9296万 | +3.53% | - | 3.48 |
02/16 | 1,219 | 1,250 | 1,201 | 1,240 | +1.72% | 2,300 | 22億720万 | +4.29% | - | 3.5 |
02/13 | 1,180 | 1,223 | 1,175 | 1,219 | +3.22% | 6,200 | 21億6982万 | +2.7% | - | 3.44 |
02/12 | 1,200 | 1,205 | 1,175 | 1,181 | -0.34% | 2,300 | 21億218万 | -0.42% | - | 3.34 |
02/10 | 1,165 | 1,190 | 1,165 | 1,185 | +1.11% | 1,400 | 21億930万 | -0.17% | - | 3.35 |
02/09 | 1,160 | 1,191 | 1,160 | 1,172 | -1.43% | 1,400 | 20億8616万 | -1.26% | - | 3.31 |
02/06 | 1,188 | 1,189 | 1,159 | 1,189 | -0.25% | 2,200 | 21億1642万 | +0.17% | - | 3.36 |
02/05 | 1,192 | 1,192 | 1,192 | 1,192 | 0% | 800 | 21億2176万 | +0.51% | - | 3.37 |
02/04 | 1,194 | 1,194 | 1,191 | 1,192 | +1.1% | 900 | 21億2176万 | +0.59% | - | 3.37 |
02/03 | 1,132 | 1,179 | 1,111 | 1,179 | +1.81% | 3,600 | 20億9862万 | -0.34% | - | 3.33 |
02/02 | 1,101 | 1,193 | 1,101 | 1,158 | -0.94% | 10,800 | 20億6124万 | -2.03% | - | 3.27 |
01/30 | 1,155 | 1,169 | 1,155 | 1,169 | +0.26% | 700 | 20億8082万 | -1.1% | - | 3.3 |
01/29 | 1,125 | 1,200 | 1,120 | 1,166 | -1.6% | 7,000 | 20億7548万 | -1.35% | - | 3.29 |
01/28 | 1,150 | 1,187 | 1,150 | 1,185 | +0.51% | 900 | 21億930万 | +0.25% | - | 3.35 |
01/27 | 1,155 | 1,179 | 1,155 | 1,179 | -0.51% | 400 | 20億9862万 | -0.17% | - | 3.33 |
01/26 | 1,178 | 1,185 | 1,167 | 1,185 | -0.25% | 800 | 21億930万 | +0.34% | - | 3.35 |
01/23 | 1,188 | 1,188 | 1,154 | 1,188 | 0% | 2,400 | 21億1464万 | +0.68% | - | 3.36 |
01/22 | 1,175 | 1,188 | 1,120 | 1,188 | +0.08% | 2,900 | 21億1464万 | +0.76% | - | 3.36 |
01/21 | 1,187 | 1,187 | 1,187 | 1,187 | +0.76% | 200 | 21億1286万 | +0.68% | - | 3.35 |
01/20 | 1,170 | 1,189 | 1,153 | 1,178 | -1.42% | 1,000 | 20億9684万 | -0.08% | - | 3.33 |
01/19 | 1,195 | 1,195 | 1,171 | 1,195 | -0.08% | 300 | 21億2710万 | +1.19% | - | 3.38 |
01/16 | 1,150 | 1,196 | 1,150 | 1,196 | -0.08% | 1,300 | 21億2888万 | +1.1% | - | 3.38 |
01/15 | 1,198 | 1,198 | 1,161 | 1,197 | 0% | 2,300 | 21億3066万 | +1.01% | - | 3.38 |
01/14 | 1,200 | 1,200 | 1,169 | 1,197 | -0.08% | 2,400 | 21億3066万 | +0.93% | - | 3.38 |
01/13 | 1,184 | 1,198 | 1,183 | 1,198 | -0.17% | 1,200 | 21億3244万 | +0.84% | - | 3.38 |
01/09 | 1,200 | 1,200 | 1,167 | 1,200 | 0% | 800 | 21億3600万 | +0.93% | - | 3.39 |
01/08 | 1,170 | 1,200 | 1,170 | 1,200 | 0% | 900 | 21億3600万 | +0.67% | - | 3.39 |
01/07 | 1,200 | 1,210 | 1,153 | 1,200 | 0% | 1,000 | 21億3600万 | +0.59% | - | 3.39 |
01/06 | 1,196 | 1,200 | 1,195 | 1,200 | +0.84% | 1,600 | 21億3600万 | +0.42% | - | 3.39 |
01/05 | 1,220 | 1,220 | 1,155 | 1,190 | +1.71% | 2,800 | 21億1820万 | -0.58% | - | 3.36 |
2014 |
12/30 | 1,144 | 1,180 | 1,132 | 1,170 | +0.95% | 5,500 | 20億8260万 | -2.42% | - | 3.3 |
12/29 | 1,150 | 1,181 | 1,140 | 1,159 | -0.09% | 1,100 | 20億6302万 | -3.58% | - | 3.27 |
12/26 | 1,160 | 1,169 | 1,130 | 1,160 | 0% | 900 | 20億6480万 | -3.73% | - | 3.28 |
12/25 | 1,145 | 1,161 | 1,100 | 1,160 | +0.43% | 1,800 | 20億6480万 | -3.97% | - | 3.28 |
12/24 | 1,125 | 1,170 | 1,064 | 1,155 | -0.09% | 6,900 | 20億5590万 | -4.7% | - | 3.26 |
12/22 | 1,146 | 1,159 | 1,130 | 1,156 | -0.69% | 2,300 | 20億5768万 | -4.93% | - | 3.27 |
12/19 | 1,140 | 1,165 | 1,136 | 1,164 | +0.17% | 2,600 | 20億7192万 | -4.51% | - | 3.29 |
12/18 | 1,145 | 1,169 | 1,145 | 1,162 | -0.6% | 2,900 | 20億6836万 | -5.14% | - | 3.28 |
12/17 | 1,170 | 1,173 | 1,135 | 1,169 | -0.34% | 3,600 | 20億8082万 | -5.04% | - | 3.3 |
12/16 | 1,157 | 1,186 | 1,127 | 1,173 | +1.38% | 7,900 | 20億8794万 | -5.17% | - | 3.31 |
12/15 | 1,155 | 1,185 | 1,150 | 1,157 | +0.17% | 1,700 | 20億5946万 | -6.92% | - | 3.27 |
12/12 | 1,155 | 1,155 | 1,115 | 1,155 | -2.53% | 8,000 | 20億5590万 | -7.38% | - | 3.26 |
12/11 | 1,151 | 1,220 | 1,120 | 1,185 | -1.25% | 17,200 | 21億930万 | -5.35% | - | 3.35 |
12/10 | 1,280 | 1,529 | 1,188 | 1,200 | -2.36% | 114,100 | 21億3600万 | -4.46% | - | 3.39 |
12/09 | 1,230 | 1,230 | 1,229 | 1,229 | -1.36% | 500 | 21億8762万 | -2.23% | - | 3.47 |
12/08 | 1,225 | 1,246 | 1,165 | 1,246 | -0.16% | 2,700 | 22億1788万 | -0.88% | - | 3.52 |
12/05 | 1,206 | 1,248 | 1,205 | 1,248 | +1.55% | 1,000 | 22億2144万 | -0.79% | - | 3.53 |
12/04 | 1,210 | 1,238 | 1,210 | 1,229 | -0.89% | 2,100 | 21億8762万 | -2.38% | - | 3.47 |
12/03 | 1,255 | 1,256 | 1,240 | 1,240 | +1.06% | 1,300 | 22億720万 | -1.67% | - | 3.5 |
12/02 | 1,258 | 1,290 | 1,227 | 1,227 | -2.54% | 1,800 | 21億8406万 | -2.85% | - | 3.47 |
12/01 | 1,244 | 1,281 | 1,235 | 1,259 | +1.29% | 3,900 | 22億4102万 | -0.55% | - | 3.56 |
11/28 | 1,245 | 1,250 | 1,243 | 1,243 | 0% | 1,000 | 22億1254万 | -1.82% | - | 3.51 |
11/27 | 1,240 | 1,245 | 1,240 | 1,243 | -0.08% | 700 | 22億1254万 | -1.97% | - | 3.51 |
11/26 | 1,251 | 1,251 | 1,244 | 1,244 | -0.08% | 1,100 | 22億1432万 | -2.05% | - | 3.51 |
11/25 | 1,230 | 1,249 | 1,230 | 1,245 | +1.22% | 2,400 | 22億1610万 | -2.2% | - | 3.52 |
11/21 | 1,230 | 1,230 | 1,180 | 1,230 | -1.2% | 2,500 | 21億8940万 | -3.3% | - | 3.47 |
11/20 | 1,245 | 1,245 | 1,185 | 1,245 | +0.08% | 1,700 | 22億1610万 | -2.28% | - | 3.52 |
11/19 | 1,265 | 1,265 | 1,217 | 1,244 | -1.19% | 1,400 | 22億1432万 | -2.51% | - | 3.51 |
11/18 | 1,225 | 1,259 | 1,225 | 1,259 | +0.72% | 1,100 | 22億4102万 | -1.56% | - | 3.56 |
11/17 | 1,221 | 1,265 | 1,170 | 1,250 | +0.81% | 5,500 | 22億2500万 | -2.34% | - | 3.53 |
11/14 | 1,240 | 1,250 | 1,212 | 1,240 | -4.62% | 10,400 | 22億720万 | -3.35% | - | 3.5 |
11/13 | 1,302 | 1,303 | 1,268 | 1,300 | -0.38% | 4,200 | 23億1400万 | +0.85% | - | 3.67 |
11/12 | 1,350 | 1,370 | 1,305 | 1,305 | -1.14% | 7,700 | 23億2290万 | +1.01% | - | 3.69 |
11/11 | 1,330 | 1,420 | 1,250 | 1,320 | 0% | 8,800 | 23億4960万 | +1.85% | - | 3.73 |
11/10 | 1,315 | 1,579 | 1,292 | 1,320 | +3.13% | 21,400 | 23億4960万 | +1.85% | - | 3.73 |
11/07 | 1,261 | 1,316 | 1,261 | 1,280 | 0% | 2,000 | 22億7840万 | -1.23% | - | 3.62 |
11/06 | 1,310 | 1,310 | 1,280 | 1,280 | +0.95% | 1,000 | 22億7840万 | -1.39% | - | 3.62 |
11/05 | 1,239 | 1,268 | 1,239 | 1,268 | +2.34% | 5,400 | 22億5704万 | -2.76% | - | 3.58 |
11/04 | 1,264 | 1,269 | 1,239 | 1,239 | +0.65% | 300 | 22億542万 | -5.35% | - | 3.5 |
10/31 | 1,274 | 1,274 | 1,229 | 1,231 | -1.52% | 1,100 | 21億9118万 | -6.53% | - | 3.48 |