株価チャート
2014/10/21~2015/03/27
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 |
03/27 | 393 | 393 | 393 | 393 | -4.15% | 100 | 36億6291万 | -1.01% | - | 0.39 |
03/26 | 410 | 410 | 410 | 410 | 0% | 2,300 | 38億2136万 | +3.27% | - | 0.41 |
03/25 | 409 | 410 | 409 | 410 | +0.24% | 200 | 38億2136万 | +3.27% | - | 0.41 |
03/24 | 409 | 409 | 409 | 409 | +0.99% | 1,600 | 38億1204万 | +3.02% | - | 0.41 |
03/20 | 400 | 405 | 398 | 405 | +1.25% | 2,700 | 37億7476万 | +2.27% | - | 0.4 |
03/19 | 400 | 400 | 398 | 400 | 0% | 3,600 | 37億2816万 | +1.27% | - | 0.4 |
03/18 | 400 | 400 | 400 | 400 | 0% | 100 | 37億2816万 | +1.27% | - | 0.4 |
03/17 | 406 | 406 | 400 | 400 | -0.5% | 1,100 | 37億2816万 | +1.27% | - | 0.4 |
03/16 | 395 | 402 | 395 | 402 | +2.55% | 1,600 | 37億4680万 | +1.52% | - | 0.4 |
03/13 | 394 | 394 | 392 | 392 | +0.77% | 400 | 36億5359万 | -1.01% | - | 0.39 |
03/12 | 389 | 389 | 389 | 389 | 0% | 900 | 36億2563万 | -1.77% | - | 0.39 |
03/11 | 391 | 391 | 389 | 389 | 0% | 200 | 36億2563万 | -2.02% | - | 0.39 |
03/10 | 391 | 392 | 389 | 389 | 0% | 3,300 | 36億2563万 | -2.26% | - | 0.39 |
03/09 | 392 | 392 | 389 | 389 | 0% | 400 | 36億2563万 | -2.51% | - | 0.39 |
03/06 | 387 | 389 | 387 | 389 | +0.78% | 600 | 36億2563万 | -2.75% | - | 0.39 |
03/05 | 392 | 392 | 386 | 386 | -1.53% | 1,700 | 35億9767万 | -3.74% | - | 0.39 |
03/04 | 392 | 403 | 392 | 392 | 0% | 4,200 | 36億5359万 | -2.73% | - | 0.39 |
03/03 | 392 | 392 | 392 | 392 | 0% | 100 | 36億5359万 | -2.97% | - | 0.39 |
03/02 | 401 | 401 | 392 | 392 | -1.51% | 1,500 | 36億5359万 | -3.21% | - | 0.39 |
02/27 | 400 | 401 | 398 | 398 | -0.5% | 700 | 37億951万 | -1.97% | - | 0.4 |
02/26 | 400 | 400 | 400 | 400 | +1.27% | 100 | 37億2816万 | -1.48% | - | 0.4 |
02/25 | 400 | 400 | 395 | 395 | -1.5% | 1,600 | 36億8155万 | -2.95% | - | 0.39 |
02/24 | 416 | 416 | 401 | 401 | -2.91% | 2,200 | 37億3748万 | -1.72% | - | 0.4 |
02/23 | 413 | 413 | 413 | 413 | +5.09% | 600 | 38億4932万 | +1.23% | - | 0.41 |
02/20 | 394 | 394 | 393 | 393 | -0.25% | 400 | 36億6291万 | -3.68% | - | 0.39 |
02/19 | 394 | 394 | 394 | 394 | -3.9% | 100 | 36億7223万 | -3.43% | - | 0.39 |
02/18 | 408 | 410 | 392 | 410 | +2.5% | 1,500 | 38億2136万 | +0.49% | - | 0.41 |
02/17 | 397 | 400 | 397 | 400 | +4.44% | 1,400 | 37億2816万 | -1.72% | - | 0.4 |
02/16 | 386 | 388 | 383 | 383 | -1.03% | 600 | 35億6971万 | -5.9% | - | 0.38 |
02/13 | 387 | 387 | 387 | 387 | -1.78% | 1,000 | 36億699万 | -4.91% | - | 0.39 |
02/12 | 405 | 405 | 386 | 394 | -4.6% | 5,200 | 36億7223万 | -3.19% | - | 0.39 |
02/10 | 413 | 413 | 413 | 413 | 0% | 2,600 | 38億4932万 | +1.47% | - | 0.41 |
02/09 | 413 | 413 | 413 | 413 | +1.98% | 100 | 38億4932万 | +1.72% | - | 0.41 |
02/04 | 405 | 405 | 405 | 405 | -0.25% | 400 | 37億7476万 | 0% | - | 0.4 |
02/02 | 406 | 406 | 406 | 406 | -0.73% | 400 | 37億8408万 | +0.5% | - | 0.41 |
01/30 | 406 | 409 | 406 | 409 | +0.74% | 300 | 38億1204万 | +1.74% | - | 0.41 |
01/29 | 403 | 409 | 403 | 406 | 0% | 700 | 37億8408万 | +1.25% | - | 0.41 |
01/28 | 406 | 409 | 402 | 406 | -3.1% | 2,500 | 37億8408万 | +1.75% | - | 0.41 |
01/27 | 408 | 428 | 408 | 419 | -0.24% | 1,800 | 39億524万 | +5.54% | - | 0.42 |
01/26 | 431 | 431 | 420 | 420 | -2.55% | 600 | 39億1456万 | +6.33% | - | 0.42 |
01/23 | 440 | 456 | 418 | 431 | +2.62% | 8,000 | 40億1709万 | +9.67% | - | 0.43 |
01/22 | 415 | 420 | 415 | 420 | +0.48% | 400 | 39億1456万 | +7.42% | - | 0.42 |
01/21 | 405 | 418 | 404 | 418 | +1.21% | 500 | 38億9592万 | +7.46% | - | 0.42 |
01/20 | 405 | 413 | 405 | 413 | +2.23% | 1,200 | 38億4932万 | +6.72% | - | 0.41 |
01/19 | 419 | 419 | 404 | 404 | -2.88% | 400 | 37億6544万 | +4.94% | - | 0.4 |
01/16 | 412 | 416 | 411 | 416 | -0.48% | 1,700 | 38億7728万 | +8.05% | - | 0.42 |
01/15 | 413 | 419 | 413 | 418 | +1.95% | 1,600 | 38億9592万 | +9.14% | - | 0.42 |
01/14 | 399 | 418 | 399 | 410 | +1.74% | 26,900 | 38億2136万 | +7.33% | - | 0.41 |
01/13 | 403 | 403 | 403 | 403 | 0% | 3,000 | 37億5612万 | +5.77% | - | 0.4 |
01/09 | 402 | 403 | 396 | 403 | +0.75% | 800 | 37億5612万 | +6.05% | - | 0.4 |
01/08 | 387 | 400 | 387 | 400 | +3.36% | 1,000 | 37億2816万 | +5.26% | - | 0.4 |
01/07 | 387 | 387 | 387 | 387 | -0.51% | 100 | 36億699万 | +2.11% | - | 0.39 |
01/06 | 380 | 389 | 380 | 389 | +1.04% | 400 | 36億2563万 | +2.64% | - | 0.39 |
01/05 | 386 | 390 | 381 | 385 | -2.04% | 2,900 | 35億8835万 | +1.85% | - | 0.38 |
2014 |
12/30 | 385 | 399 | 383 | 393 | -1.01% | 2,200 | 36億6291万 | +3.97% | - | 0.39 |
12/29 | 379 | 398 | 379 | 397 | +4.47% | 2,500 | 37億19万 | +5.03% | - | 0.4 |
12/26 | 371 | 380 | 371 | 380 | +0.26% | 800 | 35億4175万 | +0.53% | - | 0.38 |
12/25 | 375 | 379 | 371 | 379 | +0.8% | 3,400 | 35億3243万 | +0.26% | - | 0.38 |
12/24 | 368 | 382 | 368 | 376 | +1.08% | 7,200 | 35億447万 | -0.53% | - | 0.38 |
12/22 | 378 | 378 | 367 | 372 | -1.85% | 14,500 | 34億6718万 | -1.85% | - | 0.37 |
12/19 | 360 | 379 | 360 | 379 | +3.84% | 8,000 | 35億3243万 | -0.26% | - | 0.38 |
12/18 | 360 | 368 | 360 | 365 | +1.39% | 9,400 | 34億194万 | -4.2% | - | 0.36 |
12/17 | 363 | 365 | 360 | 360 | -1.1% | 2,600 | 33億5534万 | -6.01% | - | 0.36 |
12/16 | 370 | 380 | 363 | 364 | -1.62% | 3,300 | 33億9262万 | -5.21% | - | 0.36 |
12/12 | 370 | 370 | 366 | 370 | +1.65% | 1,300 | 34億4854万 | -3.9% | - | 0.37 |
12/11 | 368 | 368 | 363 | 364 | -1.09% | 5,400 | 33億9262万 | -5.45% | - | 0.36 |
12/10 | 366 | 374 | 366 | 368 | -1.08% | 4,800 | 34億2990万 | -4.66% | - | 0.37 |
12/09 | 382 | 382 | 372 | 372 | -1.85% | 3,500 | 34億6718万 | -3.63% | - | 0.37 |
12/08 | 380 | 380 | 379 | 379 | -1.3% | 1,800 | 35億3243万 | -1.81% | - | 0.38 |
12/05 | 386 | 386 | 380 | 384 | -1.29% | 3,500 | 35億7903万 | -0.52% | - | 0.38 |
12/04 | 383 | 389 | 380 | 389 | +2.1% | 1,600 | 36億2563万 | +0.78% | - | 0.39 |
12/03 | 383 | 383 | 381 | 381 | -1.04% | 700 | 35億5107万 | -1.04% | - | 0.38 |
12/02 | 384 | 385 | 384 | 385 | -0.26% | 500 | 35億8835万 | 0% | - | 0.38 |
12/01 | 386 | 386 | 386 | 386 | -0.26% | 300 | 35億9767万 | +0.26% | - | 0.39 |
11/28 | 383 | 387 | 383 | 387 | +2.38% | 3,800 | 36億699万 | +0.26% | - | 0.39 |
11/27 | 380 | 380 | 378 | 378 | -1.56% | 3,800 | 35億2311万 | -2.07% | - | 0.38 |
11/26 | 384 | 384 | 384 | 384 | -0.26% | 1,200 | 35億7903万 | -0.78% | - | 0.38 |
11/25 | 384 | 393 | 384 | 385 | +0.26% | 600 | 35億8835万 | -0.52% | - | 0.38 |
11/21 | 379 | 385 | 379 | 384 | -1.03% | 2,900 | 35億7903万 | -0.52% | - | 0.38 |
11/20 | 388 | 388 | 386 | 388 | 0% | 800 | 36億1631万 | +0.52% | - | 0.39 |
11/19 | 387 | 388 | 387 | 388 | +0.26% | 500 | 36億1631万 | +0.52% | - | 0.39 |
11/18 | 379 | 387 | 379 | 387 | +1.57% | 200 | 36億699万 | +0.26% | - | 0.39 |
11/17 | 393 | 394 | 381 | 381 | -2.81% | 10,900 | 35億5107万 | -1.3% | - | 0.38 |
11/14 | 402 | 402 | 392 | 392 | -1.26% | 7,800 | 36億5359万 | +1.29% | - | 0.39 |
11/13 | 398 | 404 | 390 | 397 | -1.73% | 6,400 | 37億19万 | +2.06% | - | 0.4 |
11/12 | 427 | 427 | 394 | 404 | -5.39% | 6,300 | 37億6544万 | +3.59% | - | 0.4 |
11/11 | 387 | 428 | 387 | 427 | +10.62% | 6,200 | 39億7981万 | +9.49% | - | 0.43 |
11/10 | 384 | 386 | 382 | 386 | +1.31% | 1,600 | 35億9767万 | -0.52% | - | 0.39 |
11/07 | 381 | 381 | 381 | 381 | +0.26% | 400 | 35億5107万 | -2.06% | - | 0.38 |
11/06 | 380 | 380 | 379 | 380 | +1.06% | 300 | 35億4175万 | -2.56% | - | 0.38 |
11/05 | 389 | 389 | 371 | 376 | +1.62% | 3,900 | 35億447万 | -4.08% | - | 0.38 |
11/04 | 382 | 390 | 370 | 370 | -2.89% | 5,600 | 34億4854万 | -5.85% | - | 0.37 |
10/31 | 379 | 382 | 379 | 381 | +1.06% | 3,600 | 35億5107万 | -3.54% | - | 0.38 |
10/30 | 378 | 379 | 377 | 377 | 0% | 9,800 | 35億1379万 | -4.8% | - | 0.38 |
10/29 | 372 | 378 | 372 | 377 | +1.89% | 2,200 | 35億1379万 | -5.28% | - | 0.38 |
10/28 | 394 | 394 | 370 | 370 | -2.37% | 4,100 | 34億4854万 | -7.27% | - | 0.37 |
10/27 | 383 | 386 | 379 | 379 | -1.81% | 3,200 | 35億3243万 | -5.25% | - | 0.38 |
10/24 | 392 | 392 | 386 | 386 | -1.78% | 1,300 | 35億9767万 | -3.74% | - | 0.39 |
10/22 | 390 | 393 | 390 | 393 | -2.24% | 600 | 36億6291万 | -2.24% | - | 0.39 |
10/21 | 420 | 420 | 402 | 402 | +1.77% | 400 | 37億4680万 | -0.25% | - | 0.4 |