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 |
---|
2017 | 6/1, 株式分割 1→2 |
2015 |
03/31 | 586 | 593 | 586 | 588 | 0% | 41,600 | 125億2561万 | -0.93% | 12.91 | 1.12 |
03/30 | 583 | 592 | 583 | 588 | +1.12% | 25,200 | 125億2561万 | -0.93% | 12.91 | 1.12 |
03/27 | 588 | 593 | 577 | 581 | -1.78% | 59,800 | 123億8703万 | -2.19% | 12.76 | 1.1 |
03/26 | 596 | 596 | 590 | 592 | -0.76% | 88,200 | 126億1089万 | -0.59% | 12.99 | 1.12 |
03/25 | 597 | 598 | 595 | 596 | +0.34% | 36,800 | 127億683万 | 0% | 13.09 | 1.13 |
03/24 | 593 | 598 | 591 | 594 | +0.17% | 41,000 | 126億6419万 | -0.34% | 13.05 | 1.13 |
03/23 | 592 | 595 | 590 | 593 | +0.42% | 40,800 | 126億4287万 | -0.5% | 13.03 | 1.13 |
03/20 | 590 | 593 | 589 | 591 | -0.25% | 35,800 | 125億8957万 | -0.92% | 12.97 | 1.12 |
03/19 | 594 | 594 | 589 | 592 | -0.25% | 23,000 | 126億2155万 | -0.67% | 13 | 1.12 |
03/18 | 592 | 595 | 590 | 594 | +0.08% | 37,200 | 126億5353万 | -0.42% | 13.04 | 1.13 |
03/17 | 595 | 596 | 591 | 593 | -0.17% | 29,600 | 126億4287万 | -0.34% | 13.03 | 1.13 |
03/16 | 590 | 596 | 590 | 594 | +0.25% | 19,200 | 126億6419万 | -0.17% | 13.05 | 1.13 |
03/13 | 595 | 596 | 593 | 593 | 0% | 51,400 | 126億3221万 | -0.42% | 13.02 | 1.13 |
03/12 | 595 | 597 | 591 | 593 | +0.08% | 30,800 | 126億3221万 | -0.42% | 13.02 | 1.13 |
03/11 | 592 | 595 | 592 | 592 | -0.08% | 19,400 | 126億2155万 | -0.34% | 13 | 1.12 |
03/10 | 595 | 596 | 593 | 593 | -0.42% | 38,800 | 126億3221万 | -0.25% | 13.02 | 1.13 |
03/09 | 595 | 597 | 593 | 595 | +0.08% | 19,200 | 126億8551万 | +0.17% | 13.07 | 1.13 |
03/06 | 595 | 596 | 593 | 595 | +0.34% | 25,400 | 126億7485万 | -0.08% | 13.06 | 1.13 |
03/05 | 595 | 596 | 593 | 593 | -0.25% | 21,800 | 126億3221万 | -0.75% | 13.02 | 1.13 |
03/04 | 595 | 597 | 592 | 594 | +0.34% | 34,600 | 126億6419万 | -0.83% | 13.05 | 1.13 |
03/03 | 596 | 599 | 591 | 592 | -0.92% | 61,200 | 126億2155万 | -1.5% | 13 | 1.12 |
03/02 | 600 | 602 | 597 | 598 | +0.34% | 24,800 | 127億3881万 | -0.75% | 13.12 | 1.14 |
02/27 | 598 | 602 | 595 | 596 | -0.25% | 51,400 | 126億9617万 | -1.24% | 13.08 | 1.13 |
02/26 | 595 | 601 | 595 | 597 | +0.67% | 45,600 | 127億2815万 | -1% | 13.11 | 1.13 |
02/25 | 605 | 605 | 593 | 593 | -1.98% | 108,600 | 126億4287万 | -1.66% | 13.03 | 1.13 |
02/24 | 614 | 614 | 603 | 605 | -0.58% | 49,200 | 128億9872万 | +0.33% | 13.29 | 1.15 |
02/23 | 606 | 616 | 606 | 609 | +0.5% | 61,800 | 129億7334万 | +0.91% | 13.37 | 1.16 |
02/20 | 612 | 618 | 605 | 606 | -0.33% | 36,600 | 129億938万 | +0.58% | 13.3 | 1.15 |
02/19 | 604 | 615 | 598 | 608 | +1.42% | 27,200 | 129億5202万 | +0.91% | 13.34 | 1.15 |
02/18 | 593 | 625 | 593 | 599 | +1.01% | 58,600 | 127億7079万 | -0.5% | 13.16 | 1.14 |
02/17 | 592 | 595 | 591 | 593 | +0.25% | 16,200 | 126億4287万 | -1.5% | 13.03 | 1.13 |
02/16 | 589 | 596 | 589 | 592 | +0.51% | 23,200 | 126億1089万 | -1.74% | 12.99 | 1.12 |
02/13 | 596 | 596 | 589 | 589 | -0.17% | 25,200 | 125億4693万 | -2.4% | 12.93 | 1.12 |
02/12 | 591 | 598 | 590 | 590 | +0.17% | 31,400 | 125億6825万 | -2.4% | 12.95 | 1.12 |
02/10 | 593 | 596 | 588 | 589 | -0.59% | 13,600 | 125億4693万 | -2.57% | 12.93 | 1.12 |
02/09 | 594 | 595 | 590 | 592 | +1.11% | 35,800 | 126億2155万 | -2.31% | 13 | 1.12 |
02/06 | 589 | 590 | 584 | 586 | +0.17% | 23,800 | 124億8297万 | -3.54% | 12.86 | 1.11 |
02/05 | 587 | 587 | 582 | 585 | -0.34% | 16,800 | 124億6165万 | -4.02% | 12.84 | 1.11 |
02/04 | 580 | 589 | 580 | 587 | +1.21% | 30,800 | 125億429万 | -3.85% | 12.88 | 1.11 |
02/03 | 595 | 596 | 579 | 580 | -2.28% | 61,200 | 123億5505万 | -5% | 12.73 | 1.1 |
02/02 | 602 | 607 | 590 | 593 | -6.1% | 137,200 | 126億4287万 | -3.1% | 13.03 | 1.13 |
01/30 | 633 | 635 | 626 | 632 | -1.17% | 33,400 | 134億6370万 | +3.02% | 13.87 | 1.2 |
01/29 | 646 | 646 | 638 | 639 | -1.08% | 20,000 | 136億2360万 | +4.24% | 14.04 | 1.21 |
01/28 | 633 | 649 | 620 | 646 | +1.97% | 55,200 | 137億7284万 | +5.56% | 14.19 | 1.23 |
01/27 | 620 | 638 | 620 | 634 | +2.43% | 31,600 | 135億634万 | +3.68% | 13.92 | 1.2 |
01/26 | 609 | 627 | 609 | 619 | +1.14% | 32,600 | 131億8654万 | +1.23% | 13.59 | 1.18 |
01/23 | 603 | 614 | 600 | 612 | +2.69% | 35,400 | 130億3730万 | +0.08% | 13.43 | 1.16 |
01/22 | 600 | 608 | 593 | 596 | -0.42% | 45,000 | 126億9617万 | -2.85% | 13.08 | 1.13 |
01/21 | 606 | 606 | 597 | 598 | -1.24% | 17,200 | 127億3751万 | -2.61% | 13.12 | 1.14 |
01/20 | 608 | 610 | 600 | 606 | +1.68% | 23,400 | 128億9727万 | -1.7% | 13.29 | 1.15 |
01/19 | 598 | 601 | 595 | 596 | -0.25% | 24,400 | 126億8426万 | -3.64% | 13.07 | 1.13 |
01/16 | 607 | 607 | 595 | 597 | -1.65% | 15,400 | 127億1621万 | -3.86% | 13.1 | 1.13 |
01/15 | 600 | 611 | 595 | 607 | +2.02% | 29,800 | 129億2922万 | -2.72% | 13.32 | 1.15 |
01/14 | 600 | 605 | 595 | 595 | -1% | 34,600 | 126億7361万 | -4.95% | 13.06 | 1.13 |
01/13 | 603 | 610 | 601 | 601 | -0.66% | 47,000 | 128億142万 | -4.45% | 13.19 | 1.14 |
01/09 | 608 | 608 | 605 | 605 | -0.58% | 20,800 | 128億8662万 | -4.27% | 13.28 | 1.15 |
01/08 | 604 | 609 | 604 | 609 | +0.91% | 11,600 | 129億6117万 | -4.17% | 13.35 | 1.16 |
01/07 | 611 | 615 | 603 | 603 | -1.23% | 26,800 | 128億4402万 | -5.34% | 13.23 | 1.14 |
01/06 | 626 | 626 | 608 | 611 | -2.86% | 32,000 | 130億377万 | -4.46% | 13.4 | 1.16 |
01/05 | 625 | 634 | 625 | 629 | +0.56% | 20,400 | 133億8717万 | -1.95% | 13.79 | 1.19 |
2014 |
12/30 | 625 | 631 | 623 | 625 | +0.32% | 25,000 | 133億2512万 | -2.8% | 13.73 | 1.19 |
12/29 | 617 | 625 | 614 | 623 | +2.3% | 20,400 | 132億8248万 | -3.41% | 13.69 | 1.18 |
12/26 | 606 | 616 | 605 | 609 | +1.08% | 36,200 | 129億8400万 | -5.87% | 13.38 | 1.16 |
12/25 | 605 | 612 | 603 | 603 | -1.63% | 54,600 | 128億4542万 | -7.31% | 13.23 | 1.14 |
12/24 | 623 | 625 | 608 | 613 | -1.69% | 51,400 | 130億5862万 | -6.2% | 13.45 | 1.16 |
12/22 | 627 | 629 | 620 | 623 | -0.48% | 24,800 | 132億6877万 | -4.89% | 13.67 | 1.18 |
12/19 | 628 | 629 | 625 | 626 | +0.48% | 24,400 | 133億3267万 | -4.72% | 13.74 | 1.19 |
12/18 | 621 | 634 | 616 | 623 | +0.48% | 20,400 | 132億6877万 | -5.61% | 13.67 | 1.18 |
12/17 | 620 | 629 | 620 | 620 | -1.04% | 15,200 | 132億488万 | -6.34% | 13.6 | 1.18 |
12/16 | 633 | 634 | 625 | 627 | -0.95% | 27,800 | 133億4332万 | -5.79% | 13.75 | 1.19 |
12/15 | 635 | 644 | 632 | 633 | -1.33% | 27,000 | 134億7111万 | -5.17% | 13.88 | 1.2 |
12/12 | 641 | 645 | 637 | 641 | -0.23% | 28,200 | 136億5214万 | -4.19% | 14.06 | 1.22 |
12/11 | 649 | 650 | 637 | 643 | -0.93% | 35,400 | 136億8409万 | -4.25% | 14.1 | 1.22 |
12/10 | 655 | 655 | 645 | 649 | -0.99% | 23,000 | 138億1188万 | -3.64% | 14.23 | 1.23 |
12/09 | 655 | 663 | 655 | 655 | 0% | 9,800 | 139億5032万 | -2.96% | 14.37 | 1.24 |
12/08 | 655 | 660 | 655 | 655 | -2.24% | 69,600 | 139億5032万 | -3.11% | 14.37 | 1.24 |
12/05 | 671 | 671 | 665 | 670 | +0.15% | 8,800 | 142億6979万 | -0.89% | 14.7 | 1.27 |
12/04 | 671 | 671 | 663 | 669 | -0.3% | 11,600 | 142億4849万 | -1.04% | 14.68 | 1.27 |
12/03 | 670 | 674 | 665 | 671 | 0% | 30,400 | 142億9109万 | -0.59% | 14.72 | 1.27 |
12/02 | 675 | 675 | 663 | 671 | +0.22% | 19,000 | 142億9109万 | -0.45% | 14.72 | 1.27 |
12/01 | 667 | 673 | 664 | 670 | +0.98% | 44,000 | 142億5914万 | -0.52% | 14.69 | 1.27 |
11/28 | 662 | 668 | 660 | 663 | +0.08% | 17,000 | 141億2070万 | -1.49% | 14.55 | 1.26 |
11/27 | 668 | 675 | 661 | 663 | -0.75% | 30,200 | 141億1005万 | -1.41% | 14.54 | 1.26 |
11/26 | 679 | 679 | 666 | 668 | -1.18% | 35,000 | 142億1654万 | -0.52% | 14.65 | 1.27 |
11/25 | 671 | 682 | 671 | 676 | -0.15% | 17,400 | 143億8693万 | +0.67% | 14.82 | 1.28 |
11/21 | 668 | 678 | 668 | 677 | +0.67% | 9,000 | 144億823万 | +1.12% | 14.84 | 1.28 |
11/20 | 680 | 680 | 671 | 672 | -0.3% | 10,600 | 143億1239万 | +0.75% | 14.74 | 1.28 |
11/19 | 676 | 680 | 674 | 674 | +0.82% | 11,400 | 143億5498万 | +1.2% | 14.79 | 1.28 |
11/18 | 659 | 669 | 659 | 669 | +0.45% | 25,000 | 142億3784万 | +0.68% | 14.67 | 1.27 |
11/17 | 670 | 683 | 664 | 666 | -2.78% | 24,000 | 141億7395万 | +0.38% | 14.6 | 1.26 |
11/14 | 685 | 699 | 675 | 685 | +0.15% | 30,600 | 145億7861万 | +3.4% | 15.02 | 1.3 |
11/13 | 680 | 685 | 680 | 684 | +0.37% | 14,600 | 145億5731万 | +3.25% | 15 | 1.3 |
11/12 | 691 | 699 | 680 | 681 | -1.23% | 22,800 | 145億407万 | +3.03% | 14.94 | 1.29 |
11/11 | 685 | 706 | 685 | 690 | -0.07% | 12,800 | 146億8510万 | +4.31% | 15.13 | 1.31 |
11/10 | 675 | 697 | 675 | 690 | +0.73% | 22,000 | 146億9575万 | +4.55% | 15.14 | 1.31 |
11/07 | 692 | 694 | 681 | 685 | +0.29% | 12,200 | 145億8926万 | +3.95% | 15.03 | 1.3 |
11/06 | 692 | 700 | 682 | 683 | -0.29% | 36,000 | 145億4667万 | +3.48% | 14.99 | 1.3 |
11/05 | 695 | 695 | 683 | 685 | -1.72% | 25,200 | 145億8926万 | +3.79% | 15.03 | 1.3 |
11/04 | 713 | 713 | 661 | 697 | +0.5% | 85,800 | 148億4484万 | +5.29% | 15.29 | 1.32 |
10/31 | 662 | 696 | 662 | 694 | +5.24% | 82,400 | 147億7030万 | +4.6% | 15.22 | 1.32 |