株価チャート
2014/09/01~2015/03/31
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 | 528 | 528 | 528 | 528 | -0.19% | 200 | 25億7875万 | +1.15% | 17.41 | 0.54 |
03/30 | 529 | 529 | 529 | 529 | +1.73% | 400 | 25億8363万 | +1.34% | 17.44 | 0.54 |
03/27 | 530 | 530 | 520 | 520 | -0.95% | 500 | 25億3968万 | -0.38% | 17.15 | 0.53 |
03/26 | 521 | 525 | 521 | 525 | +0.19% | 900 | 25億6410万 | +0.77% | 17.31 | 0.53 |
03/25 | 524 | 524 | 524 | 524 | +0.77% | 100 | 25億5921万 | +0.58% | 17.28 | 0.53 |
03/24 | 520 | 520 | 520 | 520 | +0.97% | 100 | 25億3968万 | 0% | 17.15 | 0.53 |
03/23 | 515 | 515 | 515 | 515 | 0% | 100 | 25億1526万 | -0.96% | 16.98 | 0.52 |
03/20 | 515 | 515 | 515 | 515 | 0% | 100 | 25億1526万 | -0.96% | 16.98 | 0.52 |
03/18 | 515 | 515 | 515 | 515 | -0.77% | 100 | 25億1526万 | -0.96% | 16.98 | 0.52 |
03/13 | 540 | 540 | 512 | 519 | -3.89% | 6,400 | 25億3479万 | 0% | 17.11 | 0.53 |
03/12 | 540 | 540 | 540 | 540 | +3.25% | 300 | 26億3736万 | +4.05% | 17.81 | 0.55 |
03/11 | 544 | 544 | 523 | 523 | -4.91% | 1,100 | 25億5433万 | +1.16% | 17.25 | 0.53 |
03/10 | 550 | 550 | 550 | 550 | +2.23% | 300 | 26億8620万 | +6.38% | 18.14 | 0.56 |
03/09 | 538 | 538 | 538 | 538 | +1.51% | 400 | 26億2759万 | +4.26% | 17.74 | 0.55 |
03/04 | 530 | 530 | 530 | 530 | +1.53% | 1,100 | 25億8852万 | +2.91% | 17.48 | 0.54 |
03/02 | 529 | 530 | 515 | 522 | 0% | 1,300 | 25億4944万 | +1.56% | 17.21 | 0.53 |
02/27 | 522 | 522 | 522 | 522 | 0% | 400 | 25億4944万 | +1.56% | 17.21 | 0.53 |
02/26 | 522 | 522 | 522 | 522 | +1.36% | 400 | 25億4944万 | +1.56% | 17.21 | 0.53 |
02/25 | 515 | 515 | 515 | 515 | -1.34% | 100 | 25億1526万 | +0.19% | 16.98 | 0.52 |
02/20 | 520 | 522 | 520 | 522 | +2.35% | 600 | 25億4944万 | +1.56% | 17.21 | 0.53 |
02/19 | 510 | 510 | 510 | 510 | +0.39% | 100 | 24億9084万 | -0.58% | 16.82 | 0.52 |
02/18 | 508 | 508 | 508 | 508 | -1.17% | 100 | 24億8107万 | -1.17% | 16.75 | 0.52 |
02/16 | 524 | 524 | 510 | 514 | -0.77% | 700 | 25億1037万 | -0.19% | 16.95 | 0.52 |
02/13 | 518 | 518 | 518 | 518 | 0% | 400 | 25億2991万 | +0.58% | 17.08 | 0.53 |
02/12 | 518 | 518 | 518 | 518 | 0% | 400 | 25億2991万 | +0.58% | 17.08 | 0.53 |
02/10 | 518 | 518 | 518 | 518 | 0% | 400 | 25億2991万 | +0.39% | 17.08 | 0.53 |
02/09 | 518 | 518 | 518 | 518 | +1.77% | 400 | 25億2991万 | +0.39% | 17.08 | 0.53 |
02/04 | 509 | 509 | 509 | 509 | -1.93% | 100 | 24億8595万 | -1.36% | 16.78 | 0.52 |
02/02 | 518 | 519 | 518 | 519 | +1.57% | 300 | 25億3479万 | +0.39% | 17.11 | 0.53 |
01/30 | 511 | 513 | 511 | 511 | +0.39% | 5,600 | 24億9572万 | -1.16% | 16.85 | 0.52 |
01/29 | 509 | 509 | 500 | 509 | +0.2% | 2,400 | 24億8595万 | -1.74% | 16.78 | 0.52 |
01/28 | 510 | 510 | 507 | 508 | -0.39% | 700 | 24億8107万 | -1.93% | 16.75 | 0.52 |
01/27 | 510 | 510 | 510 | 510 | +0.79% | 400 | 24億9084万 | -1.54% | 16.82 | 0.52 |
01/26 | 510 | 510 | 506 | 506 | 0% | 500 | 24億7130万 | -2.5% | 16.69 | 0.51 |
01/23 | 502 | 506 | 502 | 506 | -0.78% | 1,300 | 24億7130万 | -2.5% | 16.69 | 0.51 |
01/20 | 510 | 510 | 510 | 510 | -0.78% | 100 | 24億9084万 | -1.73% | 16.82 | 0.52 |
01/19 | 508 | 514 | 508 | 514 | -0.77% | 1,100 | 25億1037万 | -0.96% | 16.95 | 0.52 |
01/16 | 518 | 518 | 518 | 518 | 0% | 200 | 25億2991万 | -0.19% | 17.08 | 0.53 |
01/15 | 518 | 518 | 518 | 518 | +0.78% | 100 | 25億2991万 | -0.19% | 17.08 | 0.53 |
01/14 | 515 | 515 | 514 | 514 | +1.78% | 900 | 25億1037万 | -0.77% | 16.95 | 0.52 |
01/13 | 519 | 519 | 505 | 505 | -2.88% | 1,900 | 24億6642万 | -2.51% | 16.65 | 0.51 |
01/09 | 520 | 520 | 520 | 520 | 0% | 300 | 25億3968万 | +0.39% | 17.15 | 0.53 |
01/08 | 522 | 525 | 520 | 520 | +0.19% | 700 | 25億3968万 | +0.39% | 17.15 | 0.53 |
01/07 | 519 | 519 | 519 | 519 | +1.96% | 300 | 25億3479万 | +0.19% | 17.11 | 0.53 |
01/05 | 529 | 529 | 509 | 509 | -3.96% | 1,600 | 24億8595万 | -1.74% | 16.78 | 0.52 |
2014 |
12/30 | 530 | 530 | 530 | 530 | 0% | 600 | 25億8852万 | +2.32% | 17.48 | 0.54 |
12/29 | 530 | 530 | 530 | 530 | 0% | 400 | 25億8852万 | +2.51% | 17.48 | 0.54 |
12/26 | 530 | 530 | 530 | 530 | +2.91% | 400 | 25億8852万 | +2.51% | 17.48 | 0.54 |
12/25 | 520 | 520 | 515 | 515 | -2.83% | 200 | 25億1526万 | -0.19% | 16.98 | 0.52 |
12/22 | 530 | 530 | 530 | 530 | 0% | 100 | 25億8852万 | +2.51% | 17.48 | 0.54 |
12/19 | 531 | 531 | 530 | 530 | +1.92% | 400 | 25億8852万 | +2.51% | 17.48 | 0.54 |
12/17 | 530 | 530 | 520 | 520 | -2.07% | 1,100 | 25億3968万 | +0.78% | 17.15 | 0.53 |
12/16 | 531 | 531 | 531 | 531 | +3.11% | 900 | 25億9340万 | +2.91% | 17.51 | 0.54 |
12/15 | 531 | 531 | 515 | 515 | -2.83% | 1,600 | 25億1526万 | -0.19% | 16.98 | 0.52 |
12/12 | 530 | 530 | 530 | 530 | +3.72% | 1,500 | 25億8852万 | +2.71% | 17.48 | 0.54 |
12/11 | 521 | 521 | 511 | 511 | -0.78% | 1,100 | 24億9572万 | -1.16% | 16.85 | 0.52 |
12/10 | 515 | 515 | 515 | 515 | -0.58% | 500 | 25億1526万 | -0.58% | 16.98 | 0.52 |
12/09 | 520 | 520 | 518 | 518 | +0.39% | 700 | 25億2991万 | 0% | 17.08 | 0.53 |
12/08 | 516 | 516 | 516 | 516 | +1.78% | 500 | 25億2014万 | -0.19% | 17.02 | 0.52 |
12/05 | 506 | 507 | 506 | 507 | +0.2% | 600 | 24億7618万 | -2.12% | 16.72 | 0.52 |
12/04 | 506 | 506 | 506 | 506 | -1.75% | 700 | 24億7130万 | -2.5% | 16.69 | 0.51 |
12/03 | 515 | 515 | 515 | 515 | +0.78% | 100 | 25億1526万 | -0.77% | 16.98 | 0.52 |
12/02 | 511 | 511 | 511 | 511 | -0.2% | 200 | 24億9572万 | -1.54% | 16.85 | 0.52 |
12/01 | 522 | 522 | 512 | 512 | -0.58% | 500 | 25億60万 | -1.35% | 16.88 | 0.52 |
11/28 | 515 | 515 | 515 | 515 | +1.98% | 500 | 25億1526万 | -0.96% | 16.98 | 0.52 |
11/27 | 520 | 520 | 505 | 505 | -2.88% | 1,100 | 24億6642万 | -3.07% | 16.65 | 0.51 |
11/26 | 520 | 520 | 520 | 520 | +0.97% | 400 | 25億3968万 | -0.38% | 17.15 | 0.53 |
11/25 | 515 | 515 | 515 | 515 | +0.98% | 100 | 25億1526万 | -1.72% | 16.98 | 0.52 |
11/20 | 510 | 510 | 510 | 510 | 0% | 200 | 24億9084万 | -2.67% | 16.82 | 0.52 |
11/14 | 510 | 510 | 510 | 510 | -1.92% | 1,100 | 24億9084万 | -2.86% | 16.82 | 0.52 |
11/13 | 520 | 520 | 520 | 520 | +0.97% | 700 | 25億3968万 | -1.14% | 17.15 | 0.53 |
11/12 | 525 | 525 | 515 | 515 | 0% | 3,300 | 25億1526万 | -2.09% | 16.98 | 0.52 |
11/11 | 529 | 529 | 515 | 515 | -2.65% | 1,700 | 25億1526万 | -2.28% | 16.98 | 0.52 |
11/10 | 529 | 529 | 529 | 529 | +1.15% | 300 | 25億8363万 | +0.38% | 17.44 | 0.54 |
11/07 | 523 | 523 | 523 | 523 | 0% | 300 | 25億5433万 | -0.57% | 17.25 | 0.53 |
11/05 | 523 | 523 | 523 | 523 | +0.19% | 200 | 25億5433万 | -0.76% | 17.25 | 0.53 |
11/04 | 533 | 533 | 522 | 522 | -0.38% | 500 | 25億4944万 | -0.95% | 17.21 | 0.53 |
10/30 | 524 | 524 | 524 | 524 | +1.35% | 200 | 25億5921万 | -0.57% | 17.28 | 0.53 |
10/29 | 544 | 544 | 516 | 517 | -4.96% | 3,100 | 25億2502万 | -1.9% | 17.05 | 0.53 |
10/28 | 544 | 544 | 544 | 544 | +1.49% | 400 | 26億5689万 | +3.03% | 17.94 | 0.55 |
10/27 | 536 | 536 | 536 | 536 | +4.89% | 400 | 26億1782万 | +1.71% | 17.67 | 0.54 |
10/24 | 511 | 511 | 511 | 511 | -0.58% | 1,000 | 24億9572万 | -3.04% | 16.85 | 0.52 |
10/20 | 515 | 515 | 514 | 514 | -3.56% | 1,600 | 25億1037万 | -2.47% | 16.95 | 0.52 |
10/14 | 533 | 533 | 533 | 533 | +1.91% | 900 | 26億317万 | +1.14% | 17.58 | 0.54 |
10/10 | 523 | 523 | 523 | 523 | +1.95% | 300 | 25億5433万 | -0.76% | 17.25 | 0.53 |
10/09 | 513 | 513 | 513 | 513 | 0% | 1,000 | 25億549万 | -2.66% | 16.92 | 0.52 |
10/08 | 523 | 523 | 513 | 513 | -2.29% | 1,300 | 25億549万 | -2.84% | 16.92 | 0.52 |
10/07 | 525 | 525 | 525 | 525 | 0% | 300 | 25億6410万 | -0.57% | 17.31 | 0.53 |
10/06 | 525 | 525 | 525 | 525 | -1.5% | 100 | 25億6410万 | -0.57% | 17.31 | 0.53 |
10/01 | 549 | 549 | 532 | 533 | -2.91% | 500 | 26億317万 | +1.14% | 17.58 | 0.54 |
09/30 | 549 | 549 | 549 | 549 | -0.18% | 400 | 26億8131万 | +4.37% | 18.1 | 0.56 |
09/29 | 556 | 556 | 550 | 550 | +3.77% | 500 | 26億8620万 | +4.96% | 18.14 | 0.56 |
09/26 | 538 | 538 | 530 | 530 | +0.38% | 500 | 25億8852万 | +1.53% | 17.48 | 0.54 |
09/24 | 528 | 528 | 528 | 528 | -1.68% | 100 | 25億7875万 | +1.15% | 17.41 | 0.54 |
09/12 | 537 | 537 | 537 | 537 | +1.32% | 700 | 26億2270万 | +3.07% | 17.71 | 0.55 |
09/11 | 530 | 530 | 530 | 530 | +2.71% | 300 | 25億8852万 | +1.73% | 17.48 | 0.54 |
09/10 | 525 | 525 | 516 | 516 | -1.71% | 400 | 25億2014万 | -0.96% | 17.02 | 0.52 |
09/09 | 525 | 525 | 525 | 525 | +1.74% | 400 | 25億6410万 | +0.77% | 17.31 | 0.53 |
09/08 | 532 | 532 | 516 | 516 | -3.19% | 1,700 | 25億2014万 | -0.96% | 17.02 | 0.52 |
09/01 | 533 | 533 | 533 | 533 | +0.57% | 200 | 26億317万 | +2.3% | 17.58 | 0.54 |