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 | 226 | 227 | 223 | 223 | -0.89% | 129,000 | 84億7598万 | -7.08% | 26.15 | 0.58 |
03/30 | 223 | 227 | 223 | 225 | 0% | 143,500 | 85億5200万 | -5.86% | 26.38 | 0.59 |
03/27 | 224 | 227 | 223 | 225 | +0.45% | 100,600 | 85億5200万 | -5.86% | 26.38 | 0.59 |
03/26 | 223 | 225 | 223 | 224 | -0.44% | 76,400 | 85億1399万 | -6.28% | 26.27 | 0.58 |
03/25 | 224 | 225 | 222 | 225 | 0% | 86,600 | 85億5200万 | -5.86% | 26.38 | 0.59 |
03/24 | 225 | 227 | 222 | 225 | -1.32% | 211,600 | 85億5200万 | -5.86% | 26.38 | 0.59 |
03/23 | 223 | 229 | 223 | 228 | +1.79% | 158,000 | 86億6603万 | -4.6% | 26.74 | 0.59 |
03/20 | 222 | 226 | 222 | 224 | +0.9% | 165,400 | 85億1399万 | -5.88% | 26.27 | 0.58 |
03/19 | 225 | 225 | 221 | 222 | -1.33% | 250,800 | 84億3797万 | -6.72% | 26.03 | 0.58 |
03/18 | 225 | 226 | 222 | 225 | -0.44% | 298,400 | 85億5200万 | -5.46% | 26.38 | 0.59 |
03/17 | 227 | 229 | 226 | 226 | -0.44% | 228,600 | 85億9001万 | -4.64% | 26.5 | 0.59 |
03/16 | 232 | 232 | 226 | 227 | -2.58% | 344,700 | 86億2802万 | -4.22% | 26.62 | 0.59 |
03/13 | 235 | 236 | 229 | 233 | -1.27% | 844,800 | 88億5607万 | -1.27% | 27.32 | 0.61 |
03/12 | 241 | 247 | 232 | 236 | -6.35% | 1,821,500 | 89億7010万 | +0.43% | 27.67 | 0.61 |
03/11 | 254 | 256 | 251 | 252 | -0.79% | 242,300 | 95億7824万 | +7.69% | 29.55 | 0.66 |
03/10 | 254 | 256 | 252 | 254 | 0% | 369,600 | 96億5426万 | +9.48% | 29.78 | 0.66 |
03/09 | 256 | 257 | 252 | 254 | -2.31% | 626,200 | 96億5426万 | +9.96% | 29.78 | 0.66 |
03/06 | 262 | 266 | 256 | 260 | -2.26% | 1,008,300 | 98億8231万 | +13.54% | 30.49 | 0.68 |
03/05 | 269 | 275 | 264 | 266 | -1.48% | 1,807,500 | 101億1036万 | +17.18% | 31.19 | 0.69 |
03/04 | 262 | 271 | 259 | 270 | +1.89% | 2,543,000 | 102億6240万 | +20% | 31.66 | 0.7 |
03/03 | 259 | 272 | 251 | 265 | +1.92% | 3,199,400 | 100億7236万 | +18.83% | 31.07 | 0.69 |
03/02 | 272 | 284 | 260 | 260 | +0.39% | 11,657,300 | 98億8231万 | +17.65% | 30.49 | 0.68 |
02/27 | 262 | 267 | 251 | 259 | -1.15% | 6,183,700 | 98億4430万 | +18.26% | 30.37 | 0.67 |
02/26 | 238 | 275 | 234 | 262 | +18.02% | 22,218,200 | 99億5833万 | +20.18% | 30.72 | 0.68 |
02/25 | 219 | 223 | 219 | 222 | +1.83% | 111,600 | 84億3797万 | +2.78% | 26.03 | 0.58 |
02/24 | 220 | 220 | 218 | 218 | -0.91% | 54,200 | 82億8594万 | +0.93% | 25.56 | 0.57 |
02/23 | 220 | 220 | 217 | 220 | 0% | 63,600 | 83億6195万 | +2.33% | 25.8 | 0.57 |
02/20 | 218 | 220 | 218 | 220 | 0% | 51,900 | 83億6195万 | +2.33% | 25.8 | 0.57 |
02/19 | 219 | 220 | 218 | 220 | 0% | 48,400 | 83億6195万 | +2.33% | 25.8 | 0.57 |
02/18 | 220 | 220 | 218 | 220 | 0% | 118,700 | 83億6195万 | +2.8% | 25.8 | 0.57 |
02/17 | 220 | 220 | 217 | 220 | -0.45% | 71,200 | 83億6195万 | +2.8% | 25.8 | 0.57 |
02/16 | 220 | 222 | 217 | 221 | +1.38% | 104,000 | 83億9996万 | +3.27% | 25.91 | 0.57 |
02/13 | 215 | 220 | 214 | 218 | +0.93% | 152,700 | 82億8594万 | +2.35% | 25.56 | 0.57 |
02/12 | 212 | 219 | 212 | 216 | +1.89% | 137,800 | 82億992万 | +1.41% | 25.33 | 0.56 |
02/10 | 211 | 213 | 209 | 212 | +0.47% | 52,200 | 80億5788万 | -0.47% | 24.86 | 0.55 |
02/09 | 211 | 212 | 209 | 211 | 0% | 38,100 | 80億1987万 | -1.4% | 24.74 | 0.55 |
02/06 | 210 | 212 | 209 | 211 | +0.96% | 46,600 | 80億1987万 | -1.4% | 24.74 | 0.55 |
02/05 | 211 | 211 | 209 | 209 | -0.95% | 36,700 | 79億4386万 | -2.34% | 24.51 | 0.54 |
02/04 | 210 | 212 | 210 | 211 | +0.96% | 34,800 | 80億1987万 | -1.86% | 24.74 | 0.55 |
02/03 | 210 | 212 | 209 | 209 | -0.48% | 52,700 | 79億4386万 | -2.79% | 24.51 | 0.54 |
02/02 | 213 | 213 | 210 | 210 | -2.33% | 60,500 | 79億8187万 | -2.33% | 24.62 | 0.55 |
01/30 | 215 | 216 | 214 | 215 | -0.92% | 55,300 | 81億7191万 | 0% | 25.21 | 0.56 |
01/29 | 215 | 218 | 213 | 217 | +0.93% | 82,000 | 82億4793万 | +0.93% | 25.45 | 0.56 |
01/28 | 213 | 217 | 213 | 215 | -1.38% | 44,200 | 81億7191万 | 0% | 25.21 | 0.56 |
01/27 | 217 | 218 | 213 | 218 | +0.93% | 55,400 | 82億8594万 | +1.4% | 25.56 | 0.57 |
01/26 | 214 | 217 | 213 | 216 | +1.41% | 41,300 | 82億992万 | +0.47% | 25.33 | 0.56 |
01/23 | 214 | 215 | 212 | 213 | -0.93% | 47,600 | 80億9589万 | -0.93% | 24.98 | 0.55 |
01/22 | 213 | 215 | 212 | 215 | +0.47% | 39,700 | 81億7191万 | 0% | 25.21 | 0.56 |
01/21 | 220 | 220 | 211 | 214 | -2.73% | 57,900 | 81億3390万 | -0.93% | 25.09 | 0.56 |
01/20 | 213 | 220 | 211 | 220 | +3.29% | 96,300 | 83億6195万 | +1.85% | 25.8 | 0.57 |
01/19 | 209 | 213 | 209 | 213 | +1.91% | 101,600 | 80億9589万 | -1.39% | 24.98 | 0.55 |
01/16 | 209 | 210 | 207 | 209 | -0.95% | 67,900 | 79億4386万 | -3.69% | 24.51 | 0.54 |
01/15 | 213 | 213 | 209 | 211 | 0% | 77,700 | 80億1987万 | -3.21% | 24.74 | 0.55 |
01/14 | 211 | 214 | 211 | 211 | 0% | 83,400 | 80億1987万 | -3.65% | 24.74 | 0.55 |
01/13 | 212 | 212 | 210 | 211 | -0.94% | 103,900 | 80億1987万 | -4.09% | 24.74 | 0.55 |
01/09 | 215 | 215 | 212 | 213 | -0.93% | 91,100 | 80億9589万 | -3.62% | 24.98 | 0.55 |
01/08 | 218 | 218 | 213 | 215 | +0.47% | 127,400 | 81億7191万 | -3.15% | 25.21 | 0.56 |
01/07 | 214 | 218 | 214 | 214 | -0.93% | 135,300 | 81億3390万 | -3.6% | 25.09 | 0.56 |
01/06 | 220 | 221 | 216 | 216 | -3.14% | 81,700 | 82億992万 | -2.7% | 25.33 | 0.56 |
01/05 | 222 | 225 | 221 | 223 | +0.9% | 44,300 | 84億7598万 | 0% | 26.15 | 0.58 |
2014 |
12/30 | 218 | 222 | 218 | 221 | +1.38% | 97,500 | 83億9996万 | -0.9% | 25.91 | 0.57 |
12/29 | 217 | 221 | 217 | 218 | +0.46% | 92,400 | 82億8594万 | -2.24% | 25.56 | 0.57 |
12/26 | 211 | 217 | 211 | 217 | +1.88% | 83,200 | 82億4793万 | -2.69% | 25.45 | 0.56 |
12/25 | 214 | 216 | 212 | 213 | -0.47% | 272,600 | 80億9589万 | -4.48% | 24.98 | 0.55 |
12/24 | 217 | 219 | 214 | 214 | -1.83% | 295,600 | 81億3390万 | -4.04% | 25.09 | 0.56 |
12/22 | 213 | 218 | 213 | 218 | +1.87% | 167,100 | 82億8594万 | -2.24% | 25.56 | 0.57 |
12/19 | 215 | 217 | 212 | 214 | +0.47% | 240,400 | 81億3390万 | -4.04% | 25.09 | 0.56 |
12/18 | 215 | 219 | 213 | 213 | -0.47% | 155,200 | 80億9589万 | -4.91% | 24.98 | 0.55 |
12/17 | 215 | 216 | 213 | 214 | -0.93% | 237,800 | 81億3390万 | -4.46% | 25.09 | 0.56 |
12/16 | 216 | 219 | 214 | 216 | -0.46% | 223,100 | 82億992万 | -3.57% | 25.33 | 0.56 |
12/15 | 220 | 221 | 217 | 217 | -2.25% | 148,900 | 82億4793万 | -3.56% | 25.45 | 0.56 |
12/12 | 222 | 226 | 222 | 222 | -0.45% | 254,700 | 84億3797万 | -1.33% | 26.03 | 0.58 |
12/11 | 224 | 225 | 222 | 223 | -1.76% | 295,900 | 84億7598万 | -0.89% | 26.15 | 0.58 |
12/10 | 225 | 228 | 224 | 227 | +0.89% | 229,700 | 86億2802万 | +0.89% | 26.62 | 0.59 |
12/09 | 232 | 233 | 225 | 225 | -3.85% | 230,700 | 85億5200万 | 0% | 26.38 | 0.59 |
12/08 | 235 | 235 | 232 | 234 | +1.3% | 118,900 | 88億9408万 | +4% | 27.44 | 0.61 |
12/05 | 234 | 235 | 230 | 231 | -1.7% | 144,700 | 87億8005万 | +3.13% | 27.09 | 0.6 |
12/04 | 241 | 242 | 231 | 235 | -2.08% | 286,400 | 89億3209万 | +4.91% | 27.56 | 0.61 |
12/03 | 241 | 248 | 240 | 240 | +0.84% | 758,000 | 91億2213万 | +7.62% | 28.14 | 0.62 |
12/02 | 225 | 238 | 224 | 238 | +5.78% | 329,400 | 90億4611万 | +7.21% | 27.91 | 0.62 |
12/01 | 224 | 227 | 222 | 225 | +0.45% | 133,300 | 85億5200万 | +1.81% | 26.38 | 0.59 |
11/28 | 223 | 226 | 222 | 224 | +0.9% | 122,600 | 85億1399万 | +1.36% | 26.27 | 0.58 |
11/27 | 222 | 223 | 221 | 222 | 0% | 86,500 | 84億3797万 | +0.45% | 26.03 | 0.58 |
11/26 | 222 | 224 | 219 | 222 | -0.45% | 79,100 | 84億3797万 | +0.91% | 26.03 | 0.58 |
11/25 | 222 | 225 | 221 | 223 | +1.36% | 96,300 | 84億7598万 | +1.36% | 26.15 | 0.58 |
11/21 | 222 | 222 | 219 | 220 | -0.45% | 57,800 | 83億6195万 | 0% | 25.8 | 0.57 |
11/20 | 224 | 224 | 221 | 221 | -0.9% | 71,900 | 83億9996万 | +0.45% | 25.91 | 0.57 |
11/19 | 221 | 225 | 220 | 223 | +1.36% | 122,300 | 84億7598万 | +1.83% | 26.15 | 0.58 |
11/18 | 216 | 220 | 216 | 220 | +1.38% | 38,800 | 83億6195万 | +0.46% | 25.8 | 0.57 |
11/17 | 220 | 221 | 217 | 217 | -1.36% | 64,800 | 82億4793万 | -0.91% | 25.45 | 0.56 |
11/14 | 217 | 221 | 217 | 220 | +0.46% | 85,800 | 83億6195万 | 0% | 25.8 | 0.57 |
11/13 | 219 | 219 | 215 | 219 | -0.9% | 105,000 | 83億2395万 | -0.45% | 25.68 | 0.57 |
11/12 | 223 | 224 | 220 | 221 | -1.34% | 60,700 | 83億9996万 | 0% | 25.91 | 0.57 |
11/11 | 221 | 224 | 220 | 224 | +1.82% | 86,400 | 85億1399万 | +1.36% | 26.27 | 0.58 |
11/10 | 220 | 223 | 217 | 220 | 0% | 83,100 | 83億6195万 | -0.45% | 25.8 | 0.57 |
11/07 | 220 | 220 | 219 | 220 | +0.46% | 38,500 | 83億6195万 | -0.9% | 25.8 | 0.57 |
11/06 | 224 | 224 | 219 | 219 | -3.1% | 156,800 | 83億2395万 | -1.35% | 25.68 | 0.57 |
11/05 | 225 | 226 | 223 | 226 | +0.44% | 82,900 | 85億9001万 | +1.35% | 26.5 | 0.59 |
11/04 | 231 | 232 | 224 | 225 | -0.44% | 120,300 | 85億5200万 | +0.9% | 26.38 | 0.59 |
10/31 | 221 | 227 | 219 | 226 | +2.73% | 212,600 | 85億9001万 | +0.89% | 26.5 | 0.59 |