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 | 760 | 783 | 749 | 769 | +1.99% | 133,400 | 200億1531万 | +6.22% | 59.82 | 0.33 |
03/30 | 766 | 800 | 728 | 754 | -5.28% | 382,400 | 196億2490万 | +4.87% | 58.65 | 0.32 |
03/27 | 790 | 797 | 779 | 796 | -0.25% | 134,600 | 207億1806万 | +11.33% | 61.92 | 0.34 |
03/26 | 788 | 804 | 778 | 798 | +0.38% | 166,600 | 207億7012万 | +12.55% | 62.07 | 0.34 |
03/25 | 781 | 802 | 775 | 795 | +2.85% | 222,200 | 206億9203万 | +13.09% | 61.84 | 0.34 |
03/24 | 753 | 786 | 753 | 773 | +2.66% | 194,500 | 201億1942万 | +10.9% | 60.13 | 0.33 |
03/23 | 734 | 755 | 734 | 753 | +2.17% | 96,100 | 195億9887万 | +8.82% | 58.57 | 0.32 |
03/20 | 729 | 744 | 728 | 737 | +1.24% | 85,200 | 191億8242万 | +7.12% | 57.33 | 0.31 |
03/19 | 739 | 739 | 724 | 728 | -1.49% | 59,400 | 189億4818万 | +6.59% | 56.63 | 0.31 |
03/18 | 750 | 750 | 728 | 739 | -1.47% | 87,300 | 192億3448万 | +8.84% | 57.48 | 0.31 |
03/17 | 752 | 755 | 742 | 750 | -0.53% | 177,400 | 195億2079万 | +11.28% | 58.34 | 0.32 |
03/16 | 759 | 763 | 749 | 754 | +0.53% | 159,300 | 196億2490万 | +12.71% | 58.65 | 0.32 |
03/13 | 745 | 752 | 739 | 750 | +2.04% | 177,600 | 195億2079万 | +12.95% | 58.34 | 0.32 |
03/12 | 730 | 742 | 725 | 735 | +2.37% | 165,800 | 191億3037万 | +11.53% | 57.17 | 0.31 |
03/11 | 710 | 730 | 705 | 718 | +1.27% | 149,500 | 186億8790万 | +9.62% | 55.85 | 0.31 |
03/10 | 705 | 715 | 695 | 709 | +1.29% | 84,600 | 184億5365万 | +8.74% | 55.15 | 0.3 |
03/09 | 692 | 713 | 691 | 700 | +1.01% | 101,500 | 182億1940万 | +7.86% | 54.45 | 0.3 |
03/06 | 688 | 696 | 683 | 693 | +0.87% | 134,900 | 180億3720万 | +7.28% | 53.9 | 0.29 |
03/05 | 692 | 692 | 677 | 687 | 0% | 128,400 | 178億8104万 | +6.68% | 53.44 | 0.29 |
03/04 | 676 | 697 | 663 | 687 | +1.63% | 271,600 | 178億8104万 | +6.84% | 53.44 | 0.29 |
03/03 | 678 | 681 | 661 | 676 | +0.75% | 184,000 | 175億9473万 | +5.46% | 52.58 | 0.29 |
03/02 | 643 | 674 | 641 | 671 | +5.5% | 165,800 | 174億6460万 | +4.84% | 52.19 | 0.29 |
02/27 | 638 | 644 | 633 | 636 | -0.63% | 93,300 | 165億5362万 | -0.31% | 49.47 | 0.27 |
02/26 | 642 | 645 | 634 | 640 | -1.08% | 105,200 | 166億5774万 | +0.31% | 49.78 | 0.27 |
02/25 | 653 | 654 | 642 | 647 | -0.61% | 40,600 | 168億3993万 | +1.41% | 50.33 | 0.28 |
02/24 | 651 | 653 | 645 | 651 | 0% | 52,300 | 169億4404万 | +2.04% | 50.64 | 0.28 |
02/23 | 654 | 658 | 648 | 651 | -0.15% | 79,200 | 169億4404万 | +2.2% | 50.64 | 0.28 |
02/20 | 650 | 654 | 645 | 652 | +0.93% | 60,400 | 169億7007万 | +2.35% | 50.71 | 0.28 |
02/19 | 650 | 655 | 640 | 646 | +0.16% | 95,300 | 168億1390万 | +1.41% | 50.25 | 0.27 |
02/18 | 652 | 655 | 643 | 645 | -1.07% | 69,900 | 167億8787万 | +1.1% | 50.17 | 0.27 |
02/17 | 645 | 657 | 643 | 652 | +1.72% | 71,800 | 169億7007万 | +1.88% | 50.71 | 0.28 |
02/16 | 627 | 644 | 627 | 641 | +1.91% | 62,100 | 166億8376万 | -0.16% | 49.86 | 0.27 |
02/13 | 633 | 637 | 628 | 629 | +0.96% | 72,100 | 163億7143万 | -2.48% | 48.93 | 0.27 |
02/12 | 613 | 629 | 598 | 623 | +0.97% | 193,300 | 162億1526万 | -4.01% | 48.46 | 0.26 |
02/10 | 620 | 630 | 613 | 617 | -0.64% | 83,600 | 160億5910万 | -5.51% | 47.99 | 0.26 |
02/09 | 630 | 630 | 620 | 621 | -0.64% | 69,300 | 161億6321万 | -5.62% | 48.3 | 0.26 |
02/06 | 633 | 633 | 621 | 625 | -0.16% | 45,600 | 162億6732万 | -5.73% | 48.61 | 0.27 |
02/05 | 630 | 631 | 623 | 626 | -2.03% | 41,700 | 162億9335万 | -6.15% | 48.69 | 0.27 |
02/04 | 623 | 643 | 623 | 639 | +2.24% | 48,700 | 166億3171万 | -4.63% | 49.7 | 0.27 |
02/03 | 633 | 639 | 622 | 625 | -1.26% | 55,500 | 162億6732万 | -6.99% | 48.61 | 0.27 |
02/02 | 640 | 644 | 631 | 633 | -1.56% | 36,400 | 164億7554万 | -6.22% | 49.24 | 0.27 |
01/30 | 646 | 653 | 640 | 643 | -0.46% | 57,000 | 167億3582万 | -4.88% | 50.01 | 0.27 |
01/29 | 656 | 656 | 642 | 646 | -1.52% | 82,000 | 168億1390万 | -4.58% | 50.25 | 0.27 |
01/28 | 640 | 656 | 636 | 656 | +2.5% | 98,100 | 170億7418万 | -3.1% | 51.03 | 0.28 |
01/27 | 638 | 641 | 630 | 640 | +0.79% | 59,000 | 166億5774万 | -5.33% | 49.78 | 0.27 |
01/26 | 635 | 639 | 622 | 635 | -0.16% | 64,700 | 165億2760万 | -6.07% | 49.39 | 0.27 |
01/23 | 642 | 646 | 632 | 636 | +0.79% | 63,800 | 165億5362万 | -6.06% | 49.47 | 0.27 |
01/22 | 640 | 640 | 622 | 631 | 0% | 67,100 | 164億2349万 | -6.93% | 49.08 | 0.27 |
01/21 | 636 | 640 | 626 | 631 | -2.17% | 91,800 | 164億2349万 | -7.07% | 49.08 | 0.27 |
01/20 | 634 | 647 | 621 | 645 | +1.26% | 153,500 | 167億8787万 | -5.29% | 50.17 | 0.27 |
01/19 | 648 | 649 | 635 | 637 | -1.7% | 85,400 | 165億7965万 | -6.73% | 49.55 | 0.27 |
01/16 | 660 | 660 | 637 | 648 | -2.56% | 128,300 | 168億6596万 | -5.4% | 50.4 | 0.28 |
01/15 | 660 | 672 | 646 | 665 | +0.3% | 90,000 | 173億843万 | -3.2% | 51.73 | 0.28 |
01/14 | 680 | 685 | 655 | 663 | -3.49% | 131,100 | 172億5637万 | -3.63% | 51.57 | 0.28 |
01/13 | 700 | 705 | 676 | 687 | -2.69% | 137,300 | 178億8104万 | -0.29% | 53.44 | 0.29 |
01/09 | 715 | 724 | 704 | 706 | -1.26% | 56,800 | 183億7557万 | +2.62% | 54.91 | 0.3 |
01/08 | 728 | 730 | 705 | 715 | -1.24% | 123,800 | 186億981万 | +4.08% | 55.61 | 0.3 |
01/07 | 720 | 740 | 718 | 724 | -0.69% | 74,500 | 188億4406万 | +5.69% | 56.31 | 0.31 |
01/06 | 723 | 745 | 723 | 729 | -2.15% | 155,500 | 189億7420万 | +6.89% | 56.7 | 0.31 |
01/05 | 743 | 749 | 709 | 745 | +0.27% | 198,200 | 193億9065万 | +9.72% | 57.95 | 0.32 |
2014 |
12/30 | 716 | 747 | 708 | 743 | +3.77% | 235,700 | 193億3859万 | +9.91% | 57.79 | 0.32 |
12/29 | 714 | 722 | 704 | 716 | +1.27% | 117,300 | 186億3584万 | +6.55% | 55.69 | 0.3 |
12/26 | 689 | 708 | 689 | 707 | +1.43% | 76,200 | 184億159万 | +5.84% | 54.99 | 0.3 |
12/25 | 690 | 699 | 680 | 697 | -0.43% | 133,200 | 181億4132万 | +4.65% | 54.22 | 0.3 |
12/24 | 670 | 709 | 669 | 700 | +5.74% | 267,600 | 182億1940万 | +5.42% | 54.45 | 0.3 |
12/22 | 659 | 666 | 650 | 662 | +0.46% | 93,600 | 172億3035万 | +0.3% | 51.49 | 0.28 |
12/19 | 660 | 662 | 653 | 659 | +1.7% | 67,200 | 171億5226万 | 0% | 51.26 | 0.28 |
12/18 | 650 | 661 | 647 | 648 | +1.41% | 65,500 | 168億6596万 | -1.67% | 50.4 | 0.28 |
12/17 | 646 | 651 | 635 | 639 | +0.31% | 98,100 | 166億3171万 | -3.03% | 49.7 | 0.27 |
12/16 | 650 | 652 | 632 | 637 | -2.9% | 97,600 | 165億7965万 | -3.34% | 49.55 | 0.27 |
12/15 | 674 | 674 | 650 | 656 | +0.31% | 151,400 | 170億7418万 | -0.61% | 51.03 | 0.28 |
12/12 | 654 | 666 | 653 | 654 | +0.15% | 143,300 | 170億2212万 | -0.76% | 50.87 | 0.28 |
12/11 | 688 | 721 | 630 | 653 | -5.36% | 670,200 | 169億9610万 | -0.76% | 50.79 | 0.28 |
12/10 | 690 | 697 | 683 | 690 | -0.43% | 111,200 | 179億5912万 | +5.18% | 53.67 | 0.29 |
12/09 | 680 | 697 | 680 | 693 | +1.02% | 89,300 | 180億3720万 | +6.13% | 53.9 | 0.29 |
12/08 | 695 | 698 | 683 | 686 | -0.72% | 74,900 | 178億5501万 | +5.54% | 53.36 | 0.29 |
12/05 | 693 | 696 | 681 | 691 | -1.85% | 79,700 | 179億8515万 | +6.8% | 53.75 | 0.29 |
12/04 | 680 | 710 | 680 | 704 | +4.14% | 135,300 | 183億2351万 | +8.81% | 54.76 | 0.3 |
12/03 | 680 | 707 | 670 | 676 | +0.3% | 175,800 | 175億9473万 | +4.64% | 52.58 | 0.29 |
12/02 | 678 | 689 | 670 | 674 | -0.59% | 142,100 | 175億4268万 | +4.17% | 52.43 | 0.29 |
12/01 | 666 | 680 | 655 | 678 | +3.35% | 121,400 | 176億4679万 | +4.79% | 52.74 | 0.29 |
11/28 | 652 | 662 | 652 | 656 | +0.77% | 91,300 | 170億7418万 | +1.39% | 51.03 | 0.28 |
11/27 | 660 | 665 | 651 | 651 | -1.21% | 94,100 | 169億4404万 | +0.46% | 50.64 | 0.28 |
11/26 | 670 | 673 | 658 | 659 | -0.75% | 155,400 | 171億5226万 | +1.7% | 51.26 | 0.28 |
11/25 | 651 | 664 | 643 | 664 | +3.59% | 136,800 | 172億8240万 | +2.31% | 51.65 | 0.28 |
11/21 | 633 | 645 | 627 | 641 | +0.79% | 82,800 | 166億8376万 | -1.08% | 49.86 | 0.27 |
11/20 | 648 | 649 | 633 | 636 | -2.3% | 109,800 | 165億5362万 | -1.7% | 49.47 | 0.27 |
11/19 | 642 | 658 | 637 | 651 | +2.68% | 170,300 | 169億4404万 | +0.46% | 50.64 | 0.28 |
11/18 | 624 | 636 | 624 | 634 | +2.92% | 109,800 | 165億157万 | -2.01% | 49.31 | 0.27 |
11/17 | 630 | 633 | 615 | 616 | -3.75% | 130,300 | 160億3307万 | -4.94% | 47.91 | 0.26 |
11/14 | 645 | 646 | 623 | 640 | +0.47% | 142,600 | 166億5774万 | -1.54% | 49.78 | 0.27 |
11/13 | 648 | 648 | 612 | 637 | -2.6% | 352,300 | 165億7965万 | -2.3% | 49.55 | 0.27 |
11/12 | 656 | 669 | 652 | 654 | -0.3% | 115,600 | 170億2212万 | -0.15% | 50.87 | 0.28 |
11/11 | 654 | 675 | 652 | 656 | +0.46% | 122,900 | 170億7418万 | -0.46% | 51.03 | 0.28 |
11/10 | 643 | 658 | 631 | 653 | +2.19% | 141,100 | 169億9610万 | -1.36% | 50.79 | 0.28 |
11/07 | 621 | 642 | 618 | 639 | +4.07% | 151,700 | 166億3171万 | -3.91% | 49.7 | 0.27 |
11/06 | 611 | 626 | 608 | 614 | +1.15% | 154,900 | 159億8102万 | -8.36% | 47.76 | 0.26 |
11/05 | 607 | 615 | 593 | 607 | -1.46% | 306,700 | 157億9882万 | -10.21% | 47.21 | 0.26 |
11/04 | 629 | 630 | 601 | 616 | +0.49% | 285,800 | 160億3307万 | -9.81% | 47.91 | 0.26 |
10/31 | 610 | 619 | 598 | 613 | -1.13% | 438,200 | 159億5499万 | -11.03% | 47.68 | 0.26 |