株価チャート
2014/10/23~2015/03/23
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 |
---|
2023 | 1/1, 株式分割 1→2 |
2015 |
03/23 | 860 | 867 | 855 | 861 | +0.53% | 997,000 | 2029億5623万 | +7.29% | 22.65 | 1.78 |
03/20 | 848 | 859 | 846 | 856 | +0.94% | 989,200 | 2018億9487万 | +7.27% | 22.53 | 1.78 |
03/19 | 846 | 852 | 841 | 848 | +0.3% | 1,078,800 | 2000億800万 | +6.67% | 22.32 | 1.76 |
03/18 | 839 | 848 | 833 | 846 | +0.54% | 924,000 | 1994億1836万 | +6.76% | 22.25 | 1.75 |
03/17 | 845 | 850 | 836 | 841 | +0.06% | 828,400 | 1983億5699万 | +6.73% | 22.14 | 1.74 |
03/16 | 835 | 846 | 832 | 841 | +0.24% | 939,400 | 1982億3906万 | +7.21% | 22.12 | 1.74 |
03/13 | 855 | 855 | 838 | 839 | -1.53% | 1,890,200 | 1977億6735万 | +7.36% | 22.07 | 1.74 |
03/12 | 847 | 862 | 846 | 852 | +1.01% | 1,439,000 | 2008億3351万 | +9.31% | 22.41 | 1.77 |
03/11 | 841 | 849 | 837 | 843 | +0.96% | 1,290,000 | 1988億2871万 | +8.63% | 22.19 | 1.75 |
03/10 | 830 | 843 | 830 | 835 | +1.21% | 1,167,200 | 1969億4184万 | +7.74% | 21.98 | 1.73 |
03/09 | 826 | 833 | 818 | 825 | -0.6% | 977,600 | 1945億8326万 | +6.59% | 21.72 | 1.71 |
03/06 | 813 | 834 | 813 | 830 | +2.79% | 1,893,400 | 1957億6255万 | +7.51% | 21.85 | 1.72 |
03/05 | 795 | 812 | 795 | 808 | +2.28% | 2,025,800 | 1904億5573万 | +4.73% | 21.25 | 1.68 |
03/04 | 784 | 797 | 780 | 790 | +1.54% | 1,787,000 | 1862億1028万 | +2.53% | 20.78 | 1.64 |
03/03 | 763 | 783 | 761 | 778 | +2.37% | 2,992,000 | 1833億7998万 | +0.97% | 20.46 | 1.61 |
03/02 | 752 | 761 | 751 | 760 | +2.15% | 1,906,000 | 1791億3453万 | -1.24% | 19.99 | 1.58 |
02/27 | 750 | 759 | 742 | 744 | -0.4% | 2,457,200 | 1753億6079万 | -3.32% | 19.57 | 1.54 |
02/26 | 748 | 752 | 744 | 747 | -0.13% | 1,803,800 | 1760億6837万 | -2.93% | 19.65 | 1.55 |
02/25 | 765 | 765 | 743 | 748 | -1.9% | 2,194,200 | 1763億422万 | -2.92% | 19.68 | 1.55 |
02/24 | 765 | 766 | 757 | 762 | -0.39% | 1,563,800 | 1797億2417万 | -1.17% | 20.06 | 1.58 |
02/23 | 769 | 770 | 759 | 765 | -0.26% | 1,205,000 | 1804億3175万 | -0.65% | 20.14 | 1.59 |
02/20 | 760 | 772 | 759 | 767 | +0.92% | 1,327,800 | 1809億346万 | -0.26% | 20.19 | 1.59 |
02/19 | 763 | 765 | 758 | 760 | +0.33% | 901,600 | 1792億5246万 | -1.17% | 20 | 1.58 |
02/18 | 768 | 772 | 756 | 758 | -0.26% | 1,450,800 | 1786億6281万 | -1.37% | 19.94 | 1.57 |
02/17 | 764 | 768 | 755 | 760 | -0.39% | 1,149,600 | 1791億3453万 | -0.98% | 19.99 | 1.58 |
02/16 | 774 | 774 | 753 | 763 | -0.78% | 1,319,400 | 1798億4210万 | -0.46% | 20.07 | 1.58 |
02/13 | 773 | 780 | 765 | 769 | -0.07% | 1,722,600 | 1812億5725万 | +0.46% | 20.23 | 1.59 |
02/12 | 760 | 776 | 756 | 769 | +3.64% | 1,511,600 | 1813億7518万 | +0.65% | 20.24 | 1.6 |
02/10 | 739 | 747 | 731 | 742 | -0.54% | 2,674,600 | 1750億700万 | -2.5% | 19.53 | 1.54 |
02/09 | 740 | 753 | 725 | 746 | -3.99% | 3,357,400 | 1759億5044万 | -2.1% | 19.64 | 1.55 |
02/06 | 785 | 791 | 770 | 777 | +0.39% | 1,592,200 | 1832億6205万 | +1.97% | 20.45 | 1.61 |
02/05 | 786 | 795 | 770 | 774 | -2.09% | 1,081,600 | 1825億5447万 | +1.71% | 20.37 | 1.61 |
02/04 | 802 | 804 | 786 | 791 | -1.37% | 1,025,000 | 1864億4614万 | +3.88% | 20.81 | 1.64 |
02/03 | 825 | 828 | 798 | 802 | -1.41% | 1,658,800 | 1890億4058万 | +5.46% | 21.1 | 1.66 |
02/02 | 786 | 815 | 785 | 813 | +2.33% | 1,233,200 | 1917億5296万 | +7.26% | 21.4 | 1.69 |
01/30 | 795 | 804 | 794 | 795 | +0.25% | 751,600 | 1873億8957万 | +4.95% | 20.91 | 1.65 |
01/29 | 783 | 799 | 783 | 793 | 0% | 744,600 | 1869億1786万 | +4.83% | 20.86 | 1.64 |
01/28 | 772 | 796 | 768 | 793 | +2.72% | 1,597,200 | 1869億1786万 | +4.97% | 20.86 | 1.64 |
01/27 | 766 | 776 | 765 | 772 | +1.51% | 789,600 | 1819億6483万 | +2.46% | 20.31 | 1.6 |
01/26 | 749 | 762 | 745 | 760 | +0.53% | 478,800 | 1792億5246万 | +1.06% | 20 | 1.58 |
01/23 | 752 | 758 | 741 | 756 | +1.41% | 1,065,200 | 1783億902万 | +0.67% | 19.9 | 1.57 |
01/22 | 768 | 769 | 739 | 746 | -3.74% | 1,842,200 | 1758億3251万 | -0.73% | 19.62 | 1.55 |
01/21 | 763 | 775 | 763 | 775 | +1.51% | 1,343,800 | 1826億7240万 | +3.13% | 20.39 | 1.61 |
01/20 | 750 | 763 | 747 | 763 | +1.13% | 854,200 | 1799億6003万 | +1.73% | 20.08 | 1.58 |
01/19 | 748 | 759 | 745 | 755 | +1.34% | 736,600 | 1779億5523万 | +0.6% | 19.86 | 1.57 |
01/16 | 729 | 745 | 723 | 745 | +0.2% | 1,384,600 | 1755億9665万 | -0.73% | 19.6 | 1.54 |
01/15 | 740 | 749 | 737 | 743 | +0.41% | 909,800 | 1752億4286万 | -1.07% | 19.56 | 1.54 |
01/14 | 736 | 744 | 728 | 740 | -0.27% | 571,800 | 1745億3529万 | -1.6% | 19.48 | 1.54 |
01/13 | 731 | 743 | 731 | 742 | +0.61% | 387,000 | 1750億700万 | -1.46% | 19.53 | 1.54 |
01/09 | 745 | 751 | 731 | 738 | -0.34% | 693,000 | 1739億4564万 | -2.32% | 19.41 | 1.53 |
01/08 | 731 | 742 | 730 | 740 | +2.28% | 753,000 | 1745億3529万 | -2.25% | 19.48 | 1.54 |
01/07 | 716 | 728 | 716 | 724 | +1.05% | 1,249,200 | 1706億4362万 | -4.68% | 19.04 | 1.5 |
01/06 | 741 | 742 | 715 | 716 | -4.41% | 2,097,200 | 1688億7468万 | -5.79% | 18.85 | 1.49 |
01/05 | 754 | 761 | 748 | 749 | -0.47% | 1,002,000 | 1766億5801万 | -1.71% | 19.71 | 1.55 |
2014 |
12/30 | 759 | 764 | 752 | 753 | -0.79% | 619,800 | 1774億8352万 | -1.38% | 19.8 | 1.56 |
12/29 | 769 | 770 | 751 | 759 | -1.3% | 554,000 | 1788億9867万 | -0.72% | 19.96 | 1.57 |
12/26 | 766 | 773 | 762 | 769 | +1.25% | 379,800 | 1812億5725万 | +0.46% | 20.22 | 1.59 |
12/25 | 765 | 765 | 757 | 759 | -1.49% | 538,000 | 1790億1660万 | -0.65% | 19.97 | 1.57 |
12/24 | 775 | 775 | 763 | 771 | +0.46% | 571,400 | 1817億2897万 | +0.85% | 20.28 | 1.6 |
12/22 | 776 | 776 | 764 | 767 | -1.22% | 470,800 | 1809億346万 | +0.52% | 20.18 | 1.59 |
12/19 | 780 | 787 | 774 | 777 | +1.57% | 1,010,400 | 1831億4412万 | +1.77% | 20.43 | 1.61 |
12/18 | 757 | 771 | 757 | 765 | +2.55% | 1,054,600 | 1803億1382万 | +0.2% | 20.12 | 1.59 |
12/17 | 738 | 749 | 735 | 746 | +0.68% | 1,218,000 | 1758億3251万 | -2.42% | 19.62 | 1.55 |
12/16 | 745 | 751 | 740 | 741 | -1.27% | 1,239,400 | 1746億5321万 | -3.33% | 19.49 | 1.54 |
12/15 | 745 | 756 | 742 | 750 | +0.67% | 574,400 | 1768億9387万 | -2.22% | 19.74 | 1.56 |
12/12 | 740 | 755 | 740 | 745 | +0.07% | 1,606,600 | 1757億1458万 | -2.99% | 19.6 | 1.54 |
12/11 | 743 | 752 | 740 | 745 | -0.47% | 1,474,200 | 1755億9665万 | -3.31% | 19.59 | 1.54 |
12/10 | 750 | 753 | 747 | 748 | -1.19% | 894,800 | 1764億2215万 | -2.98% | 19.68 | 1.55 |
12/09 | 751 | 759 | 750 | 757 | +0.33% | 790,000 | 1785億4488万 | -2.07% | 19.92 | 1.57 |
12/08 | 771 | 771 | 755 | 755 | -2.14% | 1,329,200 | 1779億5523万 | -2.65% | 19.85 | 1.56 |
12/05 | 767 | 775 | 761 | 771 | +0.52% | 789,000 | 1818億4690万 | -0.52% | 20.29 | 1.6 |
12/04 | 785 | 785 | 750 | 767 | -2.29% | 1,274,000 | 1809億346万 | -1.16% | 20.18 | 1.59 |
12/03 | 793 | 793 | 783 | 785 | -0.57% | 644,600 | 1851億4892万 | +1.16% | 20.66 | 1.63 |
12/02 | 785 | 792 | 781 | 790 | +0.19% | 1,039,800 | 1862億1028万 | +1.87% | 20.78 | 1.64 |
12/01 | 774 | 793 | 770 | 788 | +2.01% | 1,279,400 | 1858億5649万 | +1.81% | 20.74 | 1.63 |
11/28 | 763 | 774 | 761 | 773 | +0.72% | 740,800 | 1822億69万 | -0.06% | 20.33 | 1.6 |
11/27 | 768 | 773 | 758 | 767 | -0.39% | 715,200 | 1809億346万 | -0.78% | 20.18 | 1.59 |
11/26 | 770 | 776 | 768 | 770 | +0.26% | 748,800 | 1816億1104万 | -0.13% | 20.26 | 1.6 |
11/25 | 775 | 778 | 768 | 768 | -0.58% | 881,600 | 1811億3932万 | -0.26% | 20.21 | 1.59 |
11/21 | 780 | 787 | 764 | 773 | -0.39% | 1,055,000 | 1822億69万 | +0.59% | 20.33 | 1.6 |
11/20 | 761 | 778 | 755 | 776 | +2.24% | 1,429,000 | 1829億826万 | +1.11% | 20.41 | 1.61 |
11/19 | 755 | 764 | 755 | 759 | +0.66% | 812,800 | 1788億9867万 | -0.98% | 19.96 | 1.57 |
11/18 | 744 | 756 | 744 | 754 | +2.1% | 1,691,000 | 1777億1937万 | -1.63% | 19.83 | 1.56 |
11/17 | 775 | 778 | 735 | 738 | -5.26% | 2,936,600 | 1740億6357万 | -3.78% | 19.42 | 1.53 |
11/14 | 781 | 786 | 771 | 779 | -0.13% | 1,643,800 | 1837億3377万 | +1.56% | 20.5 | 1.62 |
11/13 | 781 | 794 | 777 | 780 | +0.52% | 1,549,400 | 1839億6963万 | +1.96% | 20.53 | 1.62 |
11/12 | 787 | 789 | 767 | 776 | -1.83% | 2,252,400 | 1830億2619万 | +1.57% | 20.42 | 1.61 |
11/11 | 777 | 792 | 774 | 791 | +1.8% | 966,800 | 1864億4614万 | +3.74% | 20.8 | 1.64 |
11/10 | 783 | 784 | 774 | 777 | -0.96% | 524,200 | 1831億4412万 | +2.17% | 20.43 | 1.61 |
11/07 | 778 | 787 | 775 | 784 | +0.97% | 488,000 | 1849億1306万 | +3.43% | 20.63 | 1.63 |
11/06 | 787 | 790 | 771 | 777 | -1.27% | 829,400 | 1831億4412万 | +2.71% | 20.43 | 1.61 |
11/05 | 789 | 797 | 784 | 787 | -1.26% | 1,656,800 | 1855億271万 | +4.17% | 20.7 | 1.63 |
11/04 | 810 | 812 | 791 | 797 | +0.38% | 1,477,800 | 1878億6129万 | +5.78% | 20.96 | 1.65 |
10/31 | 774 | 799 | 771 | 794 | +3.05% | 1,417,600 | 1871億5371万 | +5.8% | 20.88 | 1.65 |
10/30 | 775 | 775 | 766 | 770 | -0.65% | 1,320,400 | 1816億1104万 | +3.08% | 20.26 | 1.6 |
10/29 | 769 | 775 | 761 | 775 | +1.11% | 995,000 | 1827億9033万 | +4.03% | 20.39 | 1.61 |
10/28 | 775 | 779 | 766 | 767 | -0.97% | 730,200 | 1807億8554万 | +3.3% | 20.17 | 1.59 |
10/27 | 774 | 777 | 769 | 774 | +0.39% | 600,000 | 1825億5447万 | +4.74% | 20.37 | 1.61 |
10/24 | 761 | 773 | 757 | 771 | +2.05% | 688,400 | 1818億4690万 | +4.9% | 20.29 | 1.6 |
10/23 | 761 | 762 | 748 | 756 | -0.59% | 1,209,600 | 1781億9109万 | +3.35% | 19.88 | 1.57 |