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 | 315 | 319 | 315 | 318 | +0.32% | 18,000 | 36億9954万 | -2.75% | - | 9.77 |
03/30 | 313 | 324 | 313 | 317 | +1.28% | 22,300 | 36億8791万 | -3.35% | - | 9.74 |
03/27 | 312 | 321 | 311 | 313 | -0.32% | 28,100 | 36億4137万 | -4.86% | - | 9.62 |
03/26 | 315 | 318 | 313 | 314 | -0.63% | 26,500 | 36億5301万 | -5.14% | - | 9.65 |
03/25 | 321 | 321 | 316 | 316 | -0.94% | 41,600 | 36億7628万 | -5.11% | - | 9.71 |
03/24 | 323 | 323 | 316 | 319 | -0.31% | 49,800 | 37億1118万 | -4.78% | - | 9.8 |
03/23 | 325 | 325 | 320 | 320 | 0% | 37,900 | 37億2281万 | -5.04% | - | 9.83 |
03/20 | 322 | 324 | 318 | 320 | -0.62% | 40,500 | 37億2281万 | -6.43% | - | 9.83 |
03/19 | 330 | 330 | 321 | 322 | -0.62% | 23,000 | 37億4608万 | -6.4% | - | 9.89 |
03/18 | 334 | 334 | 320 | 324 | -1.22% | 26,900 | 37億6935万 | -6.63% | - | 9.96 |
03/17 | 316 | 328 | 316 | 328 | +0.61% | 69,400 | 38億1588万 | -5.75% | - | 10.08 |
03/16 | 337 | 337 | 315 | 326 | -1.21% | 61,800 | 37億9261万 | -6.32% | - | 10.02 |
03/13 | 333 | 334 | 327 | 330 | -1.79% | 56,300 | 38億3915万 | -4.9% | - | 10.14 |
03/12 | 338 | 345 | 333 | 336 | -2.89% | 64,300 | 39億895万 | -3.17% | - | 10.33 |
03/11 | 340 | 350 | 335 | 346 | +3.59% | 127,500 | 40億2529万 | 0% | - | 10.63 |
03/10 | 321 | 348 | 320 | 334 | +5.03% | 177,500 | 38億8568万 | -3.19% | - | 10.26 |
03/09 | 319 | 321 | 315 | 318 | -0.93% | 41,700 | 36億9954万 | -8.09% | - | 9.77 |
03/06 | 319 | 326 | 318 | 321 | -0.62% | 56,600 | 37億3444万 | -7.49% | - | 9.86 |
03/05 | 338 | 339 | 316 | 323 | -2.71% | 79,100 | 37億5771万 | -7.98% | - | 9.93 |
03/04 | 326 | 345 | 317 | 332 | +1.53% | 118,900 | 38億6242万 | -5.68% | - | 10.2 |
03/03 | 343 | 343 | 321 | 327 | -5.22% | 157,200 | 38億425万 | -7.1% | - | 10.05 |
03/02 | 345 | 346 | 341 | 345 | -1.15% | 44,200 | 40億1366万 | -1.71% | - | 10.6 |
02/27 | 342 | 350 | 341 | 349 | +2.05% | 60,700 | 40億6019万 | -0.29% | - | 10.72 |
02/26 | 351 | 351 | 340 | 342 | -0.29% | 82,300 | 39億7875万 | -2.01% | - | 10.51 |
02/25 | 337 | 343 | 337 | 343 | +0.29% | 63,700 | 39億9039万 | -1.44% | - | 10.54 |
02/24 | 345 | 352 | 342 | 342 | -0.29% | 100,500 | 39億7875万 | -1.72% | - | 10.51 |
02/23 | 354 | 355 | 338 | 343 | -2.83% | 130,600 | 39億9039万 | -1.15% | - | 10.54 |
02/20 | 360 | 361 | 345 | 353 | -0.56% | 159,300 | 41億673万 | +1.73% | - | 10.85 |
02/19 | 354 | 360 | 350 | 355 | -4.57% | 286,500 | 41億2999万 | +2.6% | - | 10.91 |
02/18 | 388 | 389 | 358 | 372 | -3.38% | 368,900 | 43億2777万 | +7.51% | - | 11.43 |
02/17 | 457 | 459 | 377 | 385 | -12.7% | 1,003,800 | 44億7901万 | +11.59% | - | 11.83 |
02/16 | 425 | 441 | 396 | 441 | +22.16% | 1,213,400 | 51億3050万 | +27.83% | - | 13.55 |
02/13 | 418 | 423 | 353 | 361 | -8.84% | 261,200 | 41億9980万 | +5.56% | - | 11.09 |
02/12 | 348 | 420 | 346 | 396 | +13.47% | 653,100 | 46億698万 | +15.45% | - | 12.17 |
02/10 | 314 | 375 | 312 | 349 | +8.39% | 234,400 | 40億6019万 | +2.05% | - | 10.72 |
02/09 | 318 | 322 | 311 | 322 | +1.9% | 35,100 | 37億4608万 | -6.4% | - | 9.89 |
02/06 | 313 | 316 | 301 | 316 | -0.63% | 87,600 | 36億7628万 | -8.93% | - | 9.71 |
02/05 | 313 | 323 | 306 | 318 | -0.63% | 70,700 | 36億9954万 | -9.4% | - | 9.77 |
02/04 | 329 | 330 | 312 | 320 | -2.74% | 102,200 | 37億2281万 | -9.6% | - | 9.83 |
02/03 | 345 | 365 | 323 | 329 | -2.37% | 117,100 | 38億2752万 | -7.84% | - | 10.11 |
02/02 | 360 | 360 | 330 | 337 | -7.92% | 110,100 | 39億2059万 | -6.65% | - | 10.36 |
01/30 | 399 | 405 | 359 | 366 | -8.27% | 230,100 | 42億5797万 | +0.83% | - | 11.25 |
01/29 | 350 | 407 | 343 | 399 | +12.71% | 414,900 | 46億4188万 | +9.92% | - | 12.26 |
01/28 | 340 | 374 | 333 | 354 | +2.61% | 283,900 | 41億1836万 | -2.21% | - | 10.88 |
01/27 | 306 | 346 | 304 | 345 | +13.49% | 242,900 | 40億1366万 | -4.96% | - | 10.6 |
01/26 | 305 | 305 | 287 | 304 | -0.65% | 166,500 | 35億3667万 | -16.48% | - | 9.34 |
01/23 | 317 | 320 | 298 | 306 | -3.47% | 164,400 | 35億5994万 | -16.85% | - | 9.4 |
01/22 | 321 | 325 | 317 | 317 | -3.35% | 58,900 | 36億8791万 | -14.78% | - | 9.74 |
01/21 | 340 | 340 | 316 | 328 | -4.09% | 112,400 | 29億7817万 | -12.77% | - | 7.74 |
01/20 | 330 | 355 | 321 | 342 | +4.59% | 122,600 | 31億529万 | -10% | - | 8.07 |
01/19 | 334 | 336 | 313 | 327 | -2.1% | 137,700 | 29億6909万 | -14.62% | - | 7.71 |
01/16 | 335 | 339 | 325 | 334 | +2.77% | 98,500 | 30億3265万 | -13.7% | - | 7.88 |
01/15 | 334 | 340 | 316 | 325 | -6.88% | 161,200 | 29億5093万 | -17.09% | - | 7.67 |
01/14 | 366 | 366 | 346 | 349 | -4.9% | 91,000 | 31億6885万 | -12.09% | - | 8.23 |
01/13 | 378 | 378 | 358 | 367 | -1.87% | 83,700 | 33億3228万 | -8.71% | - | 8.66 |
01/09 | 372 | 415 | 371 | 374 | +1.08% | 160,100 | 33億9584万 | -7.88% | - | 8.82 |
01/08 | 377 | 381 | 370 | 370 | -1.07% | 32,400 | 33億5952万 | -10.19% | - | 8.73 |
01/07 | 370 | 390 | 370 | 374 | -1.58% | 71,600 | 33億9584万 | -10.53% | - | 8.82 |
01/06 | 390 | 390 | 377 | 380 | -5% | 63,800 | 34億5032万 | -10.17% | - | 8.96 |
01/05 | 401 | 402 | 389 | 400 | -0.74% | 54,300 | 36億3192万 | -6.54% | - | 9.43 |
2014 |
12/30 | 408 | 408 | 399 | 403 | +0.75% | 35,600 | 41億1676万 | -6.71% | - | 10.79 |
12/29 | 410 | 410 | 399 | 400 | -0.74% | 61,300 | 40億8612万 | -8.68% | - | 10.71 |
12/26 | 403 | 407 | 399 | 403 | +1.26% | 61,200 | 41億1676万 | -8.62% | - | 10.79 |
12/25 | 411 | 412 | 396 | 398 | -5.24% | 178,200 | 40億6568万 | -9.95% | - | 10.65 |
12/24 | 395 | 423 | 394 | 420 | +7.14% | 300,100 | 42億9042万 | -5.41% | - | 11.24 |
12/22 | 370 | 392 | 355 | 392 | +6.81% | 124,500 | 34億4795万 | -12.11% | - | 8.93 |
12/19 | 367 | 372 | 351 | 367 | +0.27% | 108,000 | 32億2805万 | -18.44% | - | 8.36 |
12/18 | 396 | 396 | 356 | 366 | -3.68% | 122,000 | 32億1926万 | -19.56% | - | 8.34 |
12/17 | 377 | 401 | 376 | 380 | +1.06% | 89,800 | 33億4240万 | -17.39% | - | 8.66 |
12/16 | 399 | 399 | 370 | 376 | -6.23% | 157,000 | 33億722万 | -19.31% | - | 8.57 |
12/15 | 416 | 419 | 396 | 401 | -2.67% | 141,000 | 35億2711万 | -14.68% | - | 9.14 |
12/12 | 436 | 436 | 411 | 412 | -1.9% | 75,900 | 36億2386万 | -12.9% | - | 9.39 |
12/11 | 413 | 421 | 402 | 420 | -0.24% | 56,000 | 36億9423万 | -11.95% | - | 9.57 |
12/10 | 401 | 426 | 400 | 421 | +3.44% | 76,300 | 37億303万 | -12.47% | - | 9.6 |
12/09 | 426 | 429 | 400 | 407 | -5.13% | 124,600 | 35億7989万 | -16.08% | - | 9.28 |
12/08 | 446 | 449 | 415 | 429 | -8.14% | 265,400 | 37億7339万 | -12.45% | - | 9.78 |
12/05 | 441 | 480 | 441 | 467 | +3.55% | 193,200 | 41億763万 | -5.47% | - | 10.64 |
12/04 | 465 | 470 | 446 | 451 | -4.04% | 184,000 | 39億6690万 | -9.26% | - | 10.28 |
12/03 | 480 | 485 | 466 | 470 | -2.08% | 173,200 | 41億3402万 | -5.81% | - | 10.71 |
12/02 | 500 | 500 | 474 | 480 | -4.19% | 191,500 | 42億2198万 | -4.38% | - | 10.94 |
12/01 | 535 | 536 | 487 | 501 | -4.57% | 320,100 | 44億669万 | +0.2% | - | 11.42 |
11/28 | 579 | 579 | 515 | 525 | +5.21% | 723,700 | 46億1779万 | +6.06% | - | 11.97 |
11/27 | 509 | 515 | 490 | 499 | -2.16% | 87,300 | 43億8910万 | +2.04% | - | 11.37 |
11/26 | 505 | 532 | 492 | 510 | -0.39% | 108,500 | 44億8585万 | +5.37% | - | 11.62 |
11/25 | 522 | 527 | 486 | 512 | -5.01% | 231,100 | 45億344万 | +6.44% | - | 11.67 |
11/21 | 480 | 559 | 459 | 539 | +12.53% | 594,400 | 47億4093万 | +12.76% | - | 12.29 |
11/20 | 430 | 507 | 427 | 479 | +11.14% | 342,300 | 42億1318万 | +0.84% | - | 10.92 |
11/19 | 455 | 455 | 425 | 431 | -3.58% | 120,800 | 37億9098万 | -9.64% | - | 9.82 |
11/18 | 463 | 463 | 431 | 447 | -5.5% | 187,500 | 39億3172万 | -7.07% | - | 10.19 |
11/17 | 480 | 500 | 464 | 473 | -2.67% | 83,300 | 41億6041万 | -2.67% | - | 10.78 |
11/14 | 512 | 514 | 486 | 486 | -0.61% | 68,700 | 42億7475万 | -0.82% | - | 11.08 |
11/13 | 504 | 511 | 485 | 489 | -2.4% | 79,300 | 43億114万 | -1.01% | - | 11.15 |
11/12 | 505 | 528 | 500 | 501 | -2.72% | 142,600 | 44億669万 | +0.4% | - | 11.42 |
11/11 | 479 | 529 | 475 | 515 | +6.4% | 184,100 | 45億2983万 | +2.18% | - | 11.74 |
11/10 | 475 | 502 | 465 | 484 | +0.41% | 94,500 | 42億5716万 | -5.1% | - | 11.03 |
11/07 | 504 | 508 | 482 | 482 | -4.55% | 83,300 | 42億3957万 | -6.95% | - | 10.99 |
11/06 | 519 | 521 | 495 | 505 | -3.07% | 127,000 | 44億4187万 | -3.99% | - | 11.51 |
11/05 | 508 | 535 | 503 | 521 | -1.7% | 126,700 | 45億8261万 | -1.88% | - | 11.87 |
11/04 | 585 | 590 | 530 | 530 | -0.56% | 190,900 | 46億6177万 | -0.75% | - | 12.08 |
10/31 | 515 | 576 | 515 | 533 | +2.9% | 345,100 | 46億8816万 | -0.74% | - | 12.15 |