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 | 778 | 781 | 771 | 771 | +0.52% | 30,000 | 182億423万 | -3.26% | 5.63 | 0.57 |
03/30 | 772 | 773 | 761 | 767 | -0.9% | 43,200 | 181億979万 | -3.88% | 5.6 | 0.56 |
03/27 | 777 | 794 | 771 | 774 | -3.25% | 57,400 | 182億7506万 | -3.25% | 5.65 | 0.57 |
03/26 | 806 | 807 | 796 | 800 | -1.72% | 37,500 | 188億8896万 | -0.12% | 5.84 | 0.59 |
03/25 | 808 | 814 | 805 | 814 | +1.37% | 48,300 | 192億1951万 | +1.5% | 5.94 | 0.6 |
03/24 | 810 | 812 | 786 | 803 | -1.83% | 70,600 | 189億5979万 | +0.38% | 5.86 | 0.59 |
03/23 | 823 | 825 | 815 | 818 | -1.09% | 43,200 | 193億1396万 | +2.51% | 5.97 | 0.6 |
03/20 | 816 | 835 | 816 | 827 | +0.24% | 51,400 | 195億2646万 | +4.03% | 6.04 | 0.61 |
03/19 | 820 | 830 | 800 | 825 | -0.84% | 79,900 | 194億7924万 | +4.17% | 6.02 | 0.61 |
03/18 | 830 | 835 | 820 | 832 | +0.24% | 59,300 | 196億4451万 | +5.32% | 6.07 | 0.61 |
03/17 | 836 | 840 | 830 | 830 | -0.12% | 77,700 | 195億9729万 | +5.46% | 6.06 | 0.61 |
03/16 | 825 | 847 | 825 | 831 | +2.34% | 162,500 | 196億2090万 | +5.86% | 6.07 | 0.61 |
03/13 | 800 | 819 | 788 | 812 | +1.5% | 92,900 | 191億7229万 | +3.84% | 5.93 | 0.6 |
03/12 | 770 | 807 | 770 | 800 | +4.85% | 85,000 | 188億8896万 | +2.56% | 5.84 | 0.59 |
03/11 | 752 | 784 | 752 | 763 | -0.26% | 48,300 | 180億1534万 | -1.8% | 5.57 | 0.56 |
03/10 | 776 | 792 | 760 | 765 | -1.54% | 36,300 | 180億6256万 | -1.29% | 5.58 | 0.56 |
03/09 | 781 | 786 | 775 | 777 | -0.77% | 29,900 | 183億4590万 | +0.39% | 5.67 | 0.57 |
03/06 | 783 | 789 | 778 | 783 | +0.13% | 23,200 | 184億8756万 | +1.29% | 5.72 | 0.58 |
03/05 | 785 | 786 | 770 | 782 | -0.38% | 14,400 | 184億6395万 | +1.3% | 5.71 | 0.58 |
03/04 | 775 | 789 | 767 | 785 | -0.25% | 37,800 | 185億3479万 | +1.95% | 5.73 | 0.58 |
03/03 | 810 | 813 | 777 | 787 | -1.63% | 34,800 | 185億8201万 | +2.34% | 5.74 | 0.58 |
03/02 | 796 | 806 | 796 | 800 | +0.76% | 15,900 | 188億8896万 | +4.3% | 5.84 | 0.59 |
02/27 | 808 | 808 | 792 | 794 | -1.12% | 19,400 | 187億4729万 | +3.79% | 5.8 | 0.58 |
02/26 | 797 | 814 | 795 | 803 | +1.65% | 39,900 | 189億5979万 | +5.38% | 5.86 | 0.59 |
02/25 | 800 | 806 | 785 | 790 | -0.75% | 60,100 | 186億5284万 | +3.95% | 5.77 | 0.58 |
02/24 | 797 | 808 | 794 | 796 | -0.13% | 46,400 | 187億9451万 | +4.87% | 5.81 | 0.59 |
02/23 | 813 | 814 | 791 | 797 | -1.97% | 39,600 | 188億1812万 | +5.42% | 5.82 | 0.59 |
02/20 | 816 | 818 | 801 | 813 | -0.37% | 62,200 | 191億9590万 | +7.82% | 5.93 | 0.6 |
02/19 | 825 | 826 | 808 | 816 | +5.7% | 155,600 | 192億6673万 | +8.66% | 5.96 | 0.6 |
02/18 | 751 | 778 | 746 | 772 | +4.18% | 54,900 | 182億2784万 | +3.21% | 5.64 | 0.57 |
02/17 | 743 | 745 | 736 | 741 | -1.2% | 23,800 | 174億9589万 | -0.94% | 5.41 | 0.55 |
02/16 | 761 | 766 | 742 | 750 | -1.45% | 22,900 | 177億840万 | +0.13% | 5.47 | 0.55 |
02/13 | 779 | 781 | 736 | 761 | -1.42% | 43,000 | 179億6812万 | +1.6% | 5.56 | 0.56 |
02/12 | 777 | 780 | 771 | 772 | +0.78% | 20,700 | 182億2784万 | +3.07% | 5.64 | 0.57 |
02/10 | 757 | 772 | 750 | 766 | -0.78% | 17,200 | 180億8617万 | +2.41% | 5.59 | 0.56 |
02/09 | 773 | 780 | 762 | 772 | +1.05% | 19,500 | 182億2784万 | +3.07% | 5.64 | 0.57 |
02/06 | 750 | 778 | 746 | 764 | +3.38% | 37,500 | 180億3895万 | +2% | 5.58 | 0.56 |
02/05 | 732 | 770 | 730 | 739 | +1.23% | 40,400 | 174億4867万 | -1.47% | 5.39 | 0.54 |
02/04 | 740 | 740 | 730 | 730 | +0.83% | 22,200 | 172億3617万 | -2.93% | 5.33 | 0.54 |
02/03 | 741 | 742 | 724 | 724 | -2.03% | 25,800 | 170億9450万 | -3.98% | 5.29 | 0.53 |
02/02 | 751 | 753 | 726 | 739 | -1.6% | 14,100 | 174億4867万 | -2.25% | 5.39 | 0.54 |
01/30 | 755 | 760 | 743 | 751 | +0.81% | 10,800 | 177億3201万 | -0.79% | 5.48 | 0.55 |
01/29 | 754 | 755 | 736 | 745 | -1.06% | 13,900 | 175億9034万 | -1.72% | 5.44 | 0.55 |
01/28 | 737 | 753 | 734 | 753 | +1.48% | 10,800 | 177億7923万 | -0.66% | 5.5 | 0.55 |
01/27 | 738 | 746 | 734 | 742 | -0.27% | 16,100 | 175億1951万 | -1.98% | 5.42 | 0.55 |
01/26 | 732 | 745 | 731 | 744 | 0% | 12,600 | 175億6673万 | -1.72% | 5.43 | 0.55 |
01/23 | 733 | 748 | 730 | 744 | +1.09% | 12,400 | 175億6673万 | -1.85% | 5.43 | 0.55 |
01/22 | 746 | 746 | 726 | 736 | -1.34% | 11,000 | 173億7784万 | -2.9% | 5.37 | 0.54 |
01/21 | 760 | 760 | 732 | 746 | -1.06% | 19,700 | 176億1395万 | -1.71% | 5.45 | 0.55 |
01/20 | 748 | 754 | 740 | 754 | +2.03% | 13,400 | 178億284万 | -0.79% | 5.5 | 0.56 |
01/19 | 728 | 740 | 725 | 739 | +1.65% | 9,500 | 174億4867万 | -3.02% | 5.39 | 0.54 |
01/16 | 736 | 743 | 727 | 727 | -3.2% | 27,900 | 171億6534万 | -4.84% | 5.31 | 0.54 |
01/15 | 736 | 754 | 730 | 751 | +1.08% | 17,000 | 177億3201万 | -2.09% | 5.48 | 0.55 |
01/14 | 755 | 765 | 743 | 743 | -2.24% | 23,400 | 175億4312万 | -3.38% | 5.42 | 0.55 |
01/13 | 753 | 762 | 748 | 760 | -0.13% | 22,200 | 179億4451万 | -1.55% | 5.55 | 0.56 |
01/09 | 770 | 770 | 756 | 761 | 0% | 25,300 | 179億6812万 | -1.68% | 5.56 | 0.56 |
01/08 | 768 | 768 | 758 | 761 | +0.13% | 10,400 | 179億6812万 | -1.81% | 5.56 | 0.56 |
01/07 | 747 | 765 | 747 | 760 | 0% | 13,200 | 179億4451万 | -2.19% | 5.55 | 0.56 |
01/06 | 761 | 764 | 753 | 760 | -1.81% | 23,100 | 179億4451万 | -2.06% | 5.55 | 0.56 |
01/05 | 768 | 784 | 762 | 774 | -1.9% | 43,100 | 182億7506万 | -0.13% | 5.65 | 0.57 |
2014 |
12/30 | 790 | 796 | 784 | 789 | 0% | 16,300 | 186億2923万 | +1.94% | 5.76 | 0.58 |
12/29 | 789 | 790 | 778 | 789 | +1.15% | 14,900 | 186億2923万 | +2.2% | 5.76 | 0.58 |
12/26 | 774 | 783 | 770 | 780 | +0.78% | 13,400 | 184億1673万 | +1.3% | 5.69 | 0.57 |
12/25 | 770 | 777 | 766 | 774 | -0.13% | 16,400 | 182億7506万 | +0.78% | 5.65 | 0.57 |
12/24 | 776 | 779 | 769 | 775 | +1.31% | 21,800 | 182億9868万 | +1.04% | 5.66 | 0.57 |
12/22 | 771 | 781 | 760 | 765 | -0.39% | 21,000 | 180億6256万 | +0.13% | 5.58 | 0.56 |
12/19 | 772 | 772 | 750 | 768 | +1.59% | 27,700 | 181億3340万 | +0.66% | 5.61 | 0.57 |
12/18 | 752 | 759 | 749 | 756 | +3% | 22,000 | 178億5006万 | -0.79% | 5.52 | 0.56 |
12/17 | 731 | 742 | 730 | 734 | -0.68% | 20,700 | 173億3062万 | -3.55% | 5.36 | 0.54 |
12/16 | 747 | 747 | 730 | 739 | -1.99% | 26,500 | 174億4867万 | -3.02% | 5.39 | 0.54 |
12/15 | 741 | 767 | 741 | 754 | 0% | 27,600 | 178億284万 | -1.05% | 5.5 | 0.56 |
12/12 | 788 | 788 | 751 | 754 | -2.58% | 63,100 | 178億284万 | -0.92% | 5.5 | 0.56 |
12/11 | 765 | 787 | 756 | 774 | +1.18% | 50,900 | 182億7506万 | +1.71% | 5.65 | 0.57 |
12/10 | 760 | 801 | 760 | 765 | -3.16% | 62,000 | 180億6256万 | +1.06% | 5.58 | 0.56 |
12/09 | 791 | 798 | 781 | 790 | -0.38% | 34,400 | 186億5284万 | +4.77% | 5.77 | 0.58 |
12/08 | 807 | 809 | 792 | 793 | -1.25% | 37,800 | 187億2368万 | +5.73% | 5.79 | 0.58 |
12/05 | 800 | 805 | 791 | 803 | 0% | 29,700 | 189億5979万 | +7.79% | 5.86 | 0.59 |
12/04 | 815 | 815 | 797 | 803 | -0.74% | 32,700 | 189億5979万 | +8.51% | 5.86 | 0.59 |
12/03 | 825 | 826 | 807 | 809 | -1.22% | 42,800 | 191億146万 | +10.07% | 5.91 | 0.6 |
12/02 | 788 | 820 | 782 | 819 | +3.02% | 71,400 | 193億3757万 | +12.19% | 5.98 | 0.6 |
12/01 | 799 | 804 | 789 | 795 | 0% | 56,600 | 187億7090万 | +9.81% | 5.8 | 0.59 |
11/28 | 748 | 799 | 748 | 795 | +7.14% | 117,200 | 187億7090万 | +10.57% | 5.8 | 0.59 |
11/27 | 735 | 745 | 734 | 742 | -0.4% | 28,000 | 175億1951万 | +3.92% | 5.42 | 0.55 |
11/26 | 738 | 748 | 736 | 745 | +0.54% | 20,100 | 175億9034万 | +4.93% | 5.44 | 0.55 |
11/25 | 738 | 745 | 737 | 741 | +0.82% | 21,700 | 174億9589万 | +4.81% | 5.41 | 0.55 |
11/21 | 728 | 740 | 726 | 735 | +0.14% | 26,300 | 173億5423万 | +4.7% | 5.37 | 0.54 |
11/20 | 728 | 737 | 725 | 734 | +0.14% | 29,700 | 173億3062万 | +5.16% | 5.36 | 0.54 |
11/19 | 742 | 744 | 722 | 733 | -1.21% | 27,900 | 173億700万 | +5.47% | 5.35 | 0.54 |
11/18 | 718 | 742 | 718 | 742 | +3.34% | 33,200 | 175億1951万 | +7.38% | 5.42 | 0.55 |
11/17 | 725 | 742 | 718 | 718 | -2.97% | 43,900 | 169億5284万 | +4.51% | 5.24 | 0.53 |
11/14 | 750 | 755 | 728 | 740 | -0.94% | 61,000 | 174億7228万 | +8.03% | 5.4 | 0.55 |
11/13 | 724 | 749 | 724 | 747 | +3.03% | 40,100 | 176億3756万 | +9.53% | 5.45 | 0.55 |
11/12 | 740 | 749 | 725 | 725 | -2.82% | 40,000 | 171億1812万 | +6.62% | 5.29 | 0.53 |
11/11 | 749 | 750 | 738 | 746 | +0.13% | 29,500 | 176億1395万 | +9.87% | 5.45 | 0.55 |
11/10 | 737 | 749 | 733 | 745 | +0.95% | 40,000 | 175億9034万 | +10.21% | 5.44 | 0.55 |
11/07 | 740 | 754 | 733 | 738 | 0% | 97,100 | 174億2506万 | +9.66% | 5.39 | 0.54 |
11/06 | 730 | 760 | 726 | 738 | +6.96% | 280,300 | 174億2506万 | +9.99% | 5.39 | 0.54 |
11/05 | 678 | 694 | 677 | 690 | +0.73% | 29,100 | 162億9172万 | +3.14% | 5.04 | 0.51 |
11/04 | 687 | 694 | 682 | 685 | -0.58% | 41,700 | 161億7367万 | +2.24% | 5 | 0.5 |
10/31 | 680 | 694 | 676 | 689 | +2.38% | 42,200 | 162億6811万 | +2.68% | 5.03 | 0.51 |