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 |
---|
2024 | 1/1, 株式分割 1→5 |
2015 | 10/1, 株式併合 5→1 |
2015 |
03/31 | 202 | 203 | 201 | 202 | -0.49% | 27,000 | 70億7404万 | 0% | 6.86 | 0.67 |
03/30 | 206 | 206 | 203 | 203 | -0.98% | 116,000 | 71億906万 | +0.5% | 6.9 | 0.68 |
03/27 | 205 | 208 | 204 | 205 | -0.97% | 90,000 | 71億7910万 | +1.99% | 6.96 | 0.68 |
03/26 | 214 | 214 | 206 | 207 | -3.27% | 192,000 | 72億4914万 | +2.99% | 7.03 | 0.69 |
03/25 | 214 | 214 | 212 | 214 | 0% | 50,000 | 74億9428万 | +7% | 7.27 | 0.71 |
03/24 | 210 | 214 | 209 | 214 | +1.9% | 113,000 | 74億9428万 | +7.54% | 7.27 | 0.71 |
03/23 | 210 | 211 | 208 | 210 | +0.48% | 66,000 | 73億5420万 | +6.06% | 7.13 | 0.7 |
03/20 | 205 | 209 | 205 | 209 | +0.48% | 32,000 | 73億1918万 | +6.09% | 7.1 | 0.7 |
03/19 | 209 | 209 | 204 | 208 | -0.48% | 44,000 | 72億8416万 | +6.12% | 7.07 | 0.69 |
03/18 | 208 | 211 | 207 | 209 | 0% | 60,000 | 73億1918万 | +6.63% | 7.1 | 0.7 |
03/17 | 211 | 212 | 208 | 209 | -0.48% | 105,000 | 73億1918万 | +7.18% | 7.1 | 0.7 |
03/16 | 207 | 211 | 206 | 210 | +0.48% | 210,000 | 73億5420万 | +8.25% | 7.13 | 0.7 |
03/13 | 202 | 209 | 200 | 209 | +3.47% | 202,000 | 73億1918万 | +8.29% | 7.1 | 0.7 |
03/12 | 204 | 204 | 200 | 202 | -0.98% | 117,000 | 70億7404万 | +5.21% | 6.86 | 0.67 |
03/11 | 192 | 206 | 192 | 204 | +5.7% | 533,000 | 71億4408万 | +6.25% | 6.93 | 0.68 |
03/10 | 196 | 197 | 193 | 193 | -1.03% | 42,000 | 67億5886万 | +1.05% | 6.56 | 0.64 |
03/09 | 193 | 196 | 193 | 195 | +1.56% | 66,000 | 68億2890万 | +1.56% | 6.62 | 0.65 |
03/06 | 193 | 194 | 192 | 192 | 0% | 120,000 | 67億2384万 | 0% | 6.52 | 0.64 |
03/05 | 193 | 193 | 192 | 192 | -1.03% | 41,000 | 67億2384万 | 0% | 6.52 | 0.64 |
03/04 | 196 | 196 | 193 | 194 | -1.52% | 75,000 | 67億9388万 | +0.52% | 6.59 | 0.65 |
03/03 | 200 | 200 | 195 | 197 | -1.01% | 94,000 | 68億9894万 | +1.55% | 6.69 | 0.66 |
03/02 | 196 | 201 | 195 | 199 | +2.05% | 119,000 | 69億6898万 | +2.58% | 6.76 | 0.66 |
02/27 | 194 | 197 | 194 | 195 | +0.52% | 54,000 | 68億2890万 | 0% | 6.62 | 0.65 |
02/26 | 190 | 195 | 190 | 194 | +1.57% | 103,000 | 67億9388万 | -0.51% | 6.59 | 0.65 |
02/25 | 191 | 192 | 190 | 191 | 0% | 59,000 | 66億8882万 | -2.05% | 6.49 | 0.64 |
02/24 | 192 | 192 | 190 | 191 | 0% | 51,000 | 66億8882万 | -2.55% | 6.49 | 0.64 |
02/23 | 191 | 192 | 190 | 191 | +0.53% | 70,000 | 66億8882万 | -3.05% | 6.49 | 0.64 |
02/20 | 191 | 191 | 189 | 190 | -0.52% | 96,000 | 66億5380万 | -4.04% | 6.45 | 0.63 |
02/19 | 191 | 192 | 190 | 191 | +0.53% | 65,000 | 66億8882万 | -3.54% | 6.49 | 0.64 |
02/18 | 191 | 192 | 189 | 190 | +0.53% | 71,000 | 66億5380万 | -4.04% | 6.45 | 0.63 |
02/17 | 189 | 190 | 188 | 189 | 0% | 25,000 | 66億1878万 | -4.55% | 6.42 | 0.63 |
02/16 | 190 | 190 | 188 | 189 | +1.07% | 36,000 | 66億1878万 | -4.55% | 6.42 | 0.63 |
02/13 | 190 | 192 | 187 | 187 | -1.06% | 58,000 | 65億4874万 | -6.03% | 6.35 | 0.62 |
02/12 | 188 | 194 | 188 | 189 | -0.53% | 104,000 | 66億1878万 | -5.5% | 6.42 | 0.63 |
02/10 | 187 | 193 | 186 | 190 | +1.6% | 82,000 | 66億5380万 | -5% | 6.45 | 0.63 |
02/09 | 187 | 189 | 186 | 187 | +1.08% | 36,000 | 65億4874万 | -6.5% | 6.35 | 0.62 |
02/06 | 185 | 188 | 184 | 185 | 0% | 78,000 | 64億7870万 | -7.04% | 6.28 | 0.62 |
02/05 | 186 | 187 | 177 | 185 | -4.15% | 375,000 | 64億7870万 | -7.04% | 6.28 | 0.62 |
02/04 | 196 | 196 | 187 | 193 | -1.03% | 154,000 | 67億5886万 | -3.02% | 6.56 | 0.64 |
02/03 | 200 | 201 | 193 | 195 | -2.5% | 154,000 | 68億2890万 | -1.52% | 6.62 | 0.65 |
02/02 | 201 | 202 | 199 | 200 | -1.48% | 55,000 | 70億400万 | +1.52% | 6.79 | 0.67 |
01/30 | 204 | 205 | 201 | 203 | 0% | 99,000 | 71億906万 | +3.57% | 6.9 | 0.68 |
01/29 | 208 | 210 | 202 | 203 | -3.33% | 137,000 | 71億906万 | +4.1% | 6.9 | 0.68 |
01/28 | 208 | 210 | 205 | 210 | 0% | 111,000 | 73億5420万 | +8.81% | 7.13 | 0.7 |
01/27 | 212 | 214 | 208 | 210 | -2.33% | 121,000 | 73億5420万 | +9.95% | 7.13 | 0.7 |
01/26 | 208 | 215 | 204 | 215 | +3.37% | 232,000 | 75億2930万 | +13.16% | 7.3 | 0.72 |
01/23 | 203 | 208 | 202 | 208 | +2.97% | 134,000 | 72億8416万 | +10.64% | 7.07 | 0.69 |
01/22 | 203 | 206 | 200 | 202 | -0.49% | 195,000 | 70億7404万 | +8.02% | 6.86 | 0.67 |
01/21 | 209 | 209 | 200 | 203 | -0.98% | 210,000 | 71億906万 | +9.73% | 6.9 | 0.68 |
01/20 | 220 | 220 | 203 | 205 | -5.53% | 598,000 | 71億7910万 | +11.41% | 6.96 | 0.68 |
01/19 | 216 | 230 | 211 | 217 | +1.88% | 1,464,000 | 75億9934万 | +18.58% | 7.37 | 0.72 |
01/16 | 195 | 213 | 195 | 213 | +8.12% | 599,000 | 74億5926万 | +17.68% | 7.24 | 0.71 |
01/15 | 197 | 198 | 193 | 197 | +2.07% | 119,000 | 68億9894万 | +10.06% | 6.69 | 0.66 |
01/14 | 193 | 194 | 189 | 193 | +2.12% | 209,000 | 67億5886万 | +8.43% | 6.56 | 0.64 |
01/13 | 190 | 193 | 187 | 189 | -2.07% | 195,000 | 66億1878万 | +6.78% | 6.42 | 0.63 |
01/09 | 205 | 209 | 190 | 193 | -4.93% | 463,000 | 67億5886万 | +9.66% | 6.56 | 0.64 |
01/08 | 216 | 222 | 203 | 203 | -2.4% | 1,505,000 | 71億906万 | +16% | 6.9 | 0.68 |
01/07 | 192 | 212 | 190 | 208 | +11.23% | 2,021,000 | 72億8416万 | +19.54% | 7.07 | 0.69 |
01/06 | 185 | 196 | 185 | 187 | +1.63% | 2,097,000 | 65億4874万 | +8.72% | 6.35 | 0.62 |
01/05 | 179 | 184 | 179 | 184 | +2.79% | 235,000 | 64億4368万 | +6.98% | 6.25 | 0.61 |
2014 |
12/30 | 178 | 179 | 175 | 179 | +0.56% | 135,000 | 62億6858万 | +4.68% | 6.08 | 0.6 |
12/29 | 175 | 179 | 174 | 178 | +1.71% | 153,000 | 62億3356万 | +4.71% | 6.05 | 0.59 |
12/26 | 174 | 175 | 171 | 175 | +0.57% | 78,000 | 61億2850万 | +2.94% | 5.94 | 0.58 |
12/25 | 177 | 177 | 172 | 174 | -0.57% | 113,000 | 60億9348万 | +2.35% | 5.91 | 0.58 |
12/24 | 173 | 177 | 173 | 175 | 0% | 115,000 | 61億2850万 | +3.55% | 5.94 | 0.58 |
12/22 | 169 | 175 | 169 | 175 | +3.55% | 196,000 | 61億2850万 | +3.55% | 5.94 | 0.58 |
12/19 | 166 | 169 | 166 | 169 | +1.81% | 25,000 | 59億1838万 | +0.6% | 5.74 | 0.56 |
12/18 | 168 | 169 | 166 | 166 | -0.6% | 37,000 | 58億1332万 | -1.19% | 5.64 | 0.55 |
12/17 | 168 | 168 | 167 | 167 | -0.6% | 21,000 | 58億4834万 | -0.6% | 5.67 | 0.56 |
12/16 | 168 | 170 | 167 | 168 | -1.75% | 36,000 | 58億8336万 | 0% | 5.71 | 0.56 |
12/15 | 170 | 172 | 169 | 171 | -0.58% | 24,000 | 59億8842万 | +1.79% | 5.81 | 0.57 |
12/12 | 174 | 174 | 172 | 172 | -1.71% | 41,000 | 60億2344万 | +2.38% | 5.84 | 0.57 |
12/11 | 175 | 176 | 172 | 175 | +0.57% | 78,000 | 61億2850万 | +4.79% | 5.94 | 0.58 |
12/10 | 171 | 177 | 170 | 174 | +1.16% | 166,000 | 60億9348万 | +4.19% | 5.91 | 0.58 |
12/09 | 168 | 174 | 168 | 172 | +2.38% | 189,000 | 60億2344万 | +3.61% | 5.84 | 0.57 |
12/08 | 167 | 169 | 167 | 168 | +0.6% | 70,000 | 58億8336万 | +1.2% | 5.71 | 0.56 |
12/05 | 168 | 169 | 167 | 167 | 0% | 39,000 | 58億4834万 | +1.21% | 5.67 | 0.56 |
12/04 | 168 | 168 | 167 | 167 | -0.6% | 43,000 | 58億4834万 | +1.21% | 5.67 | 0.56 |
12/03 | 170 | 170 | 168 | 168 | -0.59% | 33,000 | 58億8336万 | +1.82% | 5.71 | 0.56 |
12/02 | 169 | 170 | 169 | 169 | -0.59% | 31,000 | 59億1838万 | +3.05% | 5.74 | 0.56 |
12/01 | 169 | 170 | 168 | 170 | +0.59% | 42,000 | 59億5340万 | +3.66% | 5.77 | 0.57 |
11/28 | 168 | 170 | 168 | 169 | +0.6% | 62,000 | 59億1838万 | +3.05% | 5.74 | 0.56 |
11/27 | 166 | 168 | 166 | 168 | -0.59% | 27,000 | 58億8336万 | +3.07% | 5.71 | 0.56 |
11/26 | 169 | 170 | 168 | 169 | +0.6% | 44,000 | 59億1838万 | +3.68% | 5.74 | 0.56 |
11/25 | 165 | 168 | 165 | 168 | +1.82% | 51,000 | 58億8336万 | +3.07% | 5.71 | 0.56 |
11/21 | 165 | 165 | 165 | 165 | 0% | 7,000 | 57億7830万 | +1.85% | 5.6 | 0.55 |
11/20 | 167 | 167 | 164 | 165 | -1.2% | 43,000 | 57億7830万 | +1.85% | 5.6 | 0.55 |
11/19 | 167 | 168 | 167 | 167 | +0.6% | 39,000 | 58億4834万 | +3.09% | 5.67 | 0.56 |
11/18 | 163 | 166 | 163 | 166 | +1.84% | 12,000 | 58億1332万 | +3.11% | 5.64 | 0.55 |
11/17 | 163 | 163 | 161 | 163 | -1.21% | 69,000 | 57億826万 | +1.24% | 5.54 | 0.54 |
11/14 | 164 | 165 | 164 | 165 | 0% | 27,000 | 57億7830万 | +1.85% | 5.6 | 0.55 |
11/13 | 165 | 167 | 164 | 165 | -0.6% | 29,000 | 57億7830万 | +1.85% | 5.6 | 0.55 |
11/12 | 168 | 168 | 166 | 166 | 0% | 48,000 | 58億1332万 | +2.47% | 5.64 | 0.55 |
11/11 | 166 | 167 | 164 | 166 | 0% | 38,000 | 58億1332万 | +2.47% | 5.64 | 0.55 |
11/10 | 167 | 167 | 164 | 166 | +1.84% | 56,000 | 58億1332万 | +2.47% | 5.64 | 0.55 |
11/07 | 163 | 165 | 163 | 163 | +0.62% | 37,000 | 57億826万 | 0% | 5.54 | 0.54 |
11/06 | 163 | 164 | 162 | 162 | 0% | 27,000 | 56億7324万 | -0.61% | 5.5 | 0.54 |
11/05 | 162 | 162 | 160 | 162 | 0% | 36,000 | 56億7324万 | -0.61% | 5.5 | 0.54 |
11/04 | 163 | 163 | 162 | 162 | +1.25% | 48,000 | 56億7324万 | -1.22% | 5.5 | 0.54 |
10/31 | 157 | 160 | 157 | 160 | +1.91% | 28,000 | 56億320万 | -2.44% | 5.44 | 0.53 |