株価チャート
2014/08/27~2015/03/31
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 |
---|
2021 | 10/1, 株式分割 1→4 |
2015 |
03/31 | 725 | 725 | 725 | 725 | -1.33% | 1,600 | 466億4808万 | +4.05% | 16.37 | 2.19 |
03/30 | 725 | 735 | 725 | 735 | +3.12% | 5,600 | 472億7520万 | +5.76% | 16.59 | 2.22 |
03/26 | 705 | 725 | 705 | 713 | +0.74% | 11,600 | 458億4408万 | +2.85% | 16.09 | 2.16 |
03/25 | 700 | 708 | 700 | 708 | +1.07% | 27,600 | 455億640万 | +2.24% | 15.97 | 2.14 |
03/24 | 698 | 700 | 698 | 700 | 0% | 3,600 | 450億2400万 | +1.3% | 15.8 | 2.12 |
03/23 | 700 | 700 | 700 | 700 | 0% | 2,800 | 450億2400万 | +1.3% | 15.8 | 2.12 |
03/20 | 700 | 700 | 700 | 700 | 0% | 2,800 | 450億2400万 | +1.3% | 15.8 | 2.12 |
03/19 | 700 | 700 | 700 | 700 | 0% | 2,000 | 450億2400万 | +1.45% | 15.8 | 2.12 |
03/18 | 695 | 700 | 695 | 700 | +0.72% | 3,200 | 450億2400万 | +1.45% | 15.8 | 2.12 |
03/17 | 688 | 695 | 688 | 695 | 0% | 3,600 | 447億240万 | +0.72% | 15.69 | 2.1 |
03/16 | 675 | 695 | 675 | 695 | +1.09% | 10,000 | 447億240万 | +0.72% | 15.69 | 2.1 |
03/12 | 688 | 688 | 688 | 688 | 0% | 400 | 442億2000万 | -0.36% | 15.52 | 2.08 |
03/09 | 684 | 688 | 684 | 688 | +0.29% | 800 | 442億2000万 | -0.36% | 15.52 | 2.08 |
03/06 | 686 | 686 | 686 | 686 | -1.37% | 400 | 440億9136万 | -0.65% | 15.47 | 2.07 |
03/02 | 700 | 700 | 695 | 695 | -0.14% | 800 | 447億240万 | +0.72% | 15.69 | 2.1 |
02/27 | 696 | 696 | 696 | 696 | +0.14% | 3,600 | 447億6672万 | +1.16% | 15.71 | 2.1 |
02/26 | 695 | 695 | 695 | 695 | +0.04% | 5,600 | 447億240万 | +1.02% | 15.69 | 2.1 |
02/25 | 693 | 695 | 693 | 695 | +0.69% | 3,600 | 446億8632万 | +0.98% | 15.68 | 2.1 |
02/24 | 690 | 690 | 690 | 690 | +0.36% | 400 | 443億8080万 | +0.29% | 15.58 | 2.09 |
02/23 | 688 | 688 | 688 | 688 | +1.85% | 400 | 442億2000万 | -0.07% | 15.52 | 2.08 |
02/20 | 675 | 675 | 675 | 675 | -1.24% | 4,000 | 434億1600万 | -1.89% | 15.24 | 2.04 |
02/18 | 684 | 684 | 684 | 684 | -1.62% | 400 | 439億6272万 | -0.8% | 15.43 | 2.07 |
02/12 | 683 | 695 | 683 | 695 | 0% | 800 | 446億8632万 | +0.83% | 15.68 | 2.1 |
02/10 | 693 | 695 | 693 | 695 | +1.79% | 2,400 | 446億8632万 | +0.83% | 15.68 | 2.1 |
02/09 | 683 | 683 | 683 | 683 | 0% | 1,600 | 438億9840万 | -0.94% | 15.41 | 2.06 |
02/02 | 683 | 683 | 683 | 683 | -1.8% | 400 | 438億9840万 | -0.94% | 15.41 | 2.06 |
01/30 | 695 | 695 | 695 | 695 | +1.83% | 400 | 447億240万 | +0.87% | 15.69 | 2.1 |
01/29 | 683 | 683 | 683 | 683 | -0.36% | 400 | 438億9840万 | -0.8% | 15.41 | 2.06 |
01/28 | 685 | 685 | 685 | 685 | 0% | 400 | 440億5920万 | -0.58% | 15.46 | 2.07 |
01/27 | 695 | 695 | 685 | 685 | -1.37% | 4,000 | 440億5920万 | -0.58% | 15.46 | 2.07 |
01/26 | 695 | 695 | 695 | 695 | +0.51% | 4,400 | 446億7024万 | +0.8% | 15.68 | 2.1 |
01/23 | 695 | 695 | 691 | 691 | -0.54% | 4,800 | 444億4512万 | +0.44% | 15.6 | 2.09 |
01/21 | 695 | 695 | 695 | 695 | -0.71% | 2,000 | 446億8632万 | +0.98% | 15.68 | 2.1 |
01/16 | 698 | 700 | 698 | 700 | +1.82% | 1,600 | 450億792万 | +2% | 15.8 | 2.12 |
01/15 | 687 | 687 | 687 | 687 | -1.79% | 1,200 | 442億392万 | +0.33% | 15.51 | 2.08 |
01/14 | 698 | 700 | 698 | 700 | +2.15% | 1,200 | 450億792万 | +2.45% | 15.8 | 2.12 |
01/13 | 700 | 700 | 685 | 685 | -1.79% | 1,600 | 440億5920万 | +0.59% | 15.46 | 2.07 |
01/08 | 672 | 698 | 672 | 698 | +4.1% | 3,600 | 448億6320万 | +2.57% | 15.75 | 2.11 |
01/07 | 670 | 670 | 670 | 670 | +0.34% | 400 | 430億9440万 | -1.18% | 15.12 | 2.03 |
01/06 | 675 | 675 | 668 | 668 | -2.87% | 800 | 429億4968万 | -1.22% | 15.07 | 2.02 |
01/05 | 688 | 688 | 688 | 688 | -1.26% | 400 | 442億2000万 | +1.7% | 15.52 | 2.08 |
2014 |
12/30 | 696 | 696 | 684 | 696 | +1.83% | 2,000 | 447億8280万 | +3.45% | 15.72 | 2.11 |
12/29 | 696 | 696 | 684 | 684 | -1.55% | 7,600 | 439億7880万 | +1.9% | 15.43 | 2.07 |
12/26 | 695 | 695 | 694 | 695 | -0.14% | 9,200 | 446億7024万 | +3.81% | 15.68 | 2.1 |
12/25 | 696 | 696 | 696 | 696 | -0.11% | 8,800 | 447億3456万 | +4.27% | 15.7 | 2.1 |
12/24 | 694 | 696 | 691 | 696 | +0.54% | 2,800 | 447億8280万 | +4.7% | 15.72 | 2.11 |
12/22 | 692 | 693 | 692 | 693 | 0% | 5,200 | 445億4160万 | +4.45% | 15.63 | 2.09 |
12/19 | 682 | 693 | 682 | 693 | +1.13% | 14,400 | 445億4160万 | +4.77% | 15.63 | 2.09 |
12/18 | 685 | 685 | 685 | 685 | -0.04% | 800 | 440億4312万 | +3.91% | 15.46 | 2.07 |
12/16 | 685 | 685 | 685 | 685 | +0.55% | 800 | 440億5920万 | +4.1% | 15.46 | 2.07 |
12/11 | 681 | 681 | 681 | 681 | -0.18% | 1,600 | 438億1800万 | +3.85% | 15.38 | 2.06 |
12/09 | 684 | 684 | 659 | 683 | -0.22% | 10,400 | 438億9840万 | +4.36% | 15.41 | 2.06 |
12/08 | 687 | 687 | 684 | 684 | -0.47% | 6,000 | 439億9488万 | +5.23% | 15.44 | 2.07 |
12/05 | 684 | 687 | 684 | 687 | +0.33% | 9,600 | 442億392万 | +6.06% | 15.51 | 2.08 |
12/04 | 683 | 685 | 679 | 685 | +0.37% | 7,600 | 440億5920万 | +6.04% | 15.46 | 2.07 |
12/03 | 675 | 683 | 675 | 683 | +1.15% | 2,800 | 438億9840万 | +5.81% | 15.41 | 2.06 |
12/02 | 673 | 675 | 673 | 675 | +1.85% | 800 | 433億9992万 | +4.94% | 15.23 | 2.04 |
12/01 | 673 | 673 | 663 | 663 | 0% | 4,000 | 426億1200万 | +3.19% | 14.96 | 2 |
11/27 | 668 | 675 | 663 | 663 | +1.15% | 4,800 | 426億1200万 | +3.19% | 14.96 | 2 |
11/26 | 649 | 655 | 649 | 655 | +0.96% | 5,600 | 421億2960万 | +2.02% | 14.79 | 1.98 |
11/25 | 648 | 649 | 644 | 649 | +0.39% | 6,000 | 417億2760万 | +1.05% | 14.64 | 1.96 |
11/21 | 645 | 646 | 645 | 646 | +0.19% | 2,400 | 415億6680万 | +0.66% | 14.59 | 1.95 |
11/19 | 645 | 645 | 645 | 645 | +0.98% | 2,400 | 414億8640万 | +0.31% | 14.56 | 1.95 |
11/18 | 639 | 645 | 639 | 639 | -0.78% | 2,800 | 410億8440万 | -0.51% | 14.42 | 1.93 |
11/17 | 644 | 644 | 644 | 644 | +1.98% | 400 | 414億600万 | +0.12% | 14.53 | 1.95 |
11/14 | 636 | 636 | 629 | 631 | -2.13% | 2,800 | 406億200万 | -1.83% | 14.25 | 1.91 |
11/13 | 645 | 645 | 645 | 645 | +1.57% | 400 | 414億8640万 | +0.16% | 14.56 | 1.95 |
11/07 | 644 | 644 | 635 | 635 | -1.55% | 3,200 | 408億4320万 | -1.55% | 14.33 | 1.92 |
11/06 | 645 | 645 | 645 | 645 | 0% | 800 | 414億8640万 | -0.15% | 14.56 | 1.95 |
11/05 | 633 | 645 | 633 | 645 | +1.98% | 2,400 | 414億8640万 | -0.15% | 14.56 | 1.95 |
11/04 | 650 | 650 | 633 | 633 | -2.69% | 2,400 | 406億8240万 | -2.24% | 14.28 | 1.91 |
10/28 | 650 | 650 | 650 | 650 | +0.42% | 4,400 | 418億800万 | +0.31% | 14.67 | 1.97 |
10/27 | 647 | 647 | 647 | 647 | -0.04% | 4,400 | 416億3112万 | -0.12% | 14.61 | 1.96 |
10/24 | 648 | 648 | 648 | 648 | +1.57% | 6,400 | 416億4720万 | -0.08% | 14.62 | 1.96 |
10/22 | 640 | 640 | 638 | 638 | +1.19% | 800 | 410億400万 | -1.77% | 14.39 | 1.93 |
10/20 | 630 | 630 | 630 | 630 | +4.96% | 1,600 | 405億2160万 | -2.93% | 14.22 | 1.91 |
10/16 | 588 | 600 | 588 | 600 | -4% | 2,400 | 386億808万 | -7.65% | 13.55 | 1.82 |
10/15 | 625 | 625 | 625 | 625 | -1.92% | 400 | 402億1608万 | -4.25% | 14.11 | 1.89 |
10/10 | 638 | 638 | 638 | 638 | -1.54% | 400 | 410億400万 | -2.52% | 14.39 | 1.93 |
10/08 | 648 | 648 | 648 | 648 | +1.57% | 800 | 416億4720万 | -1.15% | 14.62 | 1.96 |
10/06 | 650 | 650 | 638 | 638 | -1.92% | 4,800 | 410億400万 | -2.82% | 14.39 | 1.93 |
10/03 | 645 | 650 | 645 | 650 | -0.95% | 1,200 | 418億800万 | -0.91% | 14.67 | 1.97 |
09/30 | 656 | 656 | 656 | 656 | -2.78% | 400 | 422億1000万 | -0.11% | 14.81 | 1.98 |
09/25 | 688 | 688 | 675 | 675 | +1.89% | 4,400 | 434億1600万 | +2.58% | 15.24 | 2.04 |
09/24 | 663 | 663 | 663 | 663 | +1.92% | 5,200 | 426億1200万 | +0.84% | 14.96 | 2 |
09/22 | 661 | 661 | 650 | 650 | 0% | 3,600 | 418億800万 | -1.07% | 14.67 | 1.97 |
09/19 | 650 | 650 | 650 | 650 | +1.52% | 400 | 418億800万 | -1.37% | 14.67 | 1.97 |
09/17 | 640 | 640 | 640 | 640 | -1.91% | 4,000 | 411億8088万 | -2.85% | 14.45 | 1.94 |
09/16 | 655 | 655 | 653 | 653 | -0.34% | 2,000 | 419億8488万 | -1.25% | 14.74 | 1.97 |
09/11 | 655 | 655 | 655 | 655 | -0.38% | 800 | 421億2960万 | -1.06% | 14.79 | 1.98 |
09/10 | 658 | 658 | 658 | 658 | 0% | 400 | 422億9040万 | -0.83% | 14.84 | 1.99 |
09/09 | 658 | 658 | 658 | 658 | -0.38% | 8,000 | 422億9040万 | -0.98% | 14.84 | 1.99 |
09/08 | 660 | 660 | 660 | 660 | +0.76% | 400 | 424億5120万 | -0.9% | 14.9 | 2 |
09/05 | 655 | 655 | 655 | 655 | 0% | 400 | 421億2960万 | -1.8% | 14.79 | 1.98 |
09/04 | 655 | 655 | 655 | 655 | 0% | 400 | 421億2960万 | -1.95% | 14.79 | 1.98 |
09/02 | 655 | 655 | 655 | 655 | +0.34% | 1,200 | 421億2960万 | -2.09% | 14.79 | 1.98 |
09/01 | 653 | 653 | 653 | 653 | 0% | 1,600 | 419億8488万 | -2.57% | 14.74 | 1.97 |
08/29 | 653 | 653 | 653 | 653 | -1.47% | 800 | 419億8488万 | -2.72% | 14.74 | 1.97 |
08/28 | 663 | 663 | 663 | 663 | +1.92% | 400 | 426億1200万 | -1.41% | 14.96 | 2 |
08/27 | 675 | 675 | 650 | 650 | -1.89% | 4,400 | 418億800万 | -3.42% | 14.67 | 1.97 |