株価チャート
2014/10/06~2015/03/31
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 |
---|
2018 | 10/1, 株式分割 1→2 |
2015 |
03/31 | 375 | 375 | 375 | 375 | -0.4% | 200 | 53億5200万 | -2.6% | 9.78 | 0.39 |
03/27 | 377 | 377 | 377 | 377 | -0.26% | 200 | 53億7340万 | -2.21% | 9.81 | 0.39 |
03/26 | 380 | 380 | 378 | 378 | -1.44% | 4,600 | 53億8768万 | -1.95% | 9.84 | 0.39 |
03/25 | 383 | 383 | 383 | 383 | +0.13% | 200 | 54億6617万 | -0.52% | 9.98 | 0.39 |
03/24 | 383 | 387 | 383 | 383 | -2.55% | 10,800 | 54億5904万 | -0.39% | 9.97 | 0.39 |
03/23 | 393 | 393 | 393 | 393 | -0.63% | 800 | 56億176万 | +2.21% | 10.23 | 0.4 |
03/20 | 395 | 395 | 395 | 395 | +0.64% | 2,000 | 56億3744万 | +3.13% | 10.3 | 0.41 |
03/19 | 393 | 393 | 393 | 393 | -0.63% | 200 | 56億176万 | +2.48% | 10.23 | 0.4 |
03/18 | 397 | 400 | 392 | 395 | -0.5% | 2,400 | 56億3744万 | +3.4% | 10.3 | 0.41 |
03/17 | 400 | 400 | 390 | 397 | -0.5% | 2,800 | 56億6598万 | +3.93% | 10.35 | 0.41 |
03/16 | 388 | 399 | 387 | 399 | +2.97% | 4,800 | 56億9452万 | +4.45% | 10.4 | 0.41 |
03/13 | 385 | 388 | 385 | 388 | +0.52% | 4,800 | 55億3040万 | +1.44% | 10.1 | 0.4 |
03/12 | 387 | 387 | 384 | 386 | +0.78% | 2,600 | 55億185万 | +0.92% | 10.05 | 0.4 |
03/11 | 381 | 383 | 381 | 383 | +0.39% | 800 | 54億5904万 | -0.13% | 9.97 | 0.39 |
03/10 | 383 | 383 | 381 | 381 | -1.04% | 1,400 | 54億3763万 | -0.78% | 9.93 | 0.39 |
03/09 | 385 | 385 | 385 | 385 | +1.58% | 600 | 54億9472万 | 0% | 10.04 | 0.4 |
03/06 | 379 | 383 | 379 | 379 | 0% | 1,800 | 54億908万 | -1.81% | 9.88 | 0.39 |
03/05 | 387 | 387 | 379 | 379 | -0.26% | 2,200 | 54億908万 | -2.07% | 9.88 | 0.39 |
03/04 | 387 | 387 | 380 | 380 | -1.68% | 800 | 54億2336万 | -2.06% | 9.91 | 0.39 |
03/03 | 387 | 387 | 387 | 387 | 0% | 400 | 55億1612万 | -0.64% | 10.08 | 0.4 |
02/27 | 387 | 387 | 387 | 387 | +1.44% | 9,200 | 55億1612万 | -0.9% | 10.08 | 0.4 |
02/26 | 381 | 381 | 381 | 381 | 0% | 200 | 54億3763万 | -2.31% | 9.93 | 0.39 |
02/20 | 375 | 381 | 375 | 381 | +1.06% | 2,600 | 54億3763万 | -2.56% | 9.93 | 0.39 |
02/19 | 378 | 378 | 377 | 377 | -1.31% | 1,800 | 53億8054万 | -3.58% | 9.83 | 0.39 |
02/18 | 377 | 383 | 377 | 382 | +1.87% | 4,600 | 54億5190万 | -2.55% | 9.96 | 0.39 |
02/16 | 375 | 375 | 375 | 375 | +0.13% | 200 | 53億5200万 | -4.34% | 9.78 | 0.39 |
02/13 | 375 | 375 | 375 | 375 | -0.27% | 4,600 | 53億4486万 | -4.71% | 9.76 | 0.39 |
02/12 | 375 | 377 | 375 | 376 | -0.53% | 1,000 | 53億5913万 | -4.7% | 9.79 | 0.39 |
02/10 | 370 | 378 | 370 | 378 | +2.17% | 2,000 | 53億8768万 | -4.43% | 9.84 | 0.39 |
02/09 | 388 | 388 | 365 | 370 | -3.4% | 16,200 | 52億7350万 | -6.46% | 9.63 | 0.38 |
02/06 | 383 | 383 | 375 | 383 | +1.32% | 4,200 | 54億5904万 | -3.41% | 9.97 | 0.39 |
02/05 | 388 | 388 | 377 | 378 | -1.56% | 9,600 | 53億8768万 | -4.91% | 9.84 | 0.39 |
02/04 | 384 | 384 | 384 | 384 | 0% | 5,600 | 54億7331万 | -3.4% | 10 | 0.4 |
02/03 | 400 | 400 | 378 | 384 | -2.91% | 12,400 | 54億7331万 | -3.64% | 10 | 0.4 |
01/30 | 393 | 395 | 393 | 395 | -0.25% | 800 | 56億3744万 | -0.75% | 10.3 | 0.41 |
01/29 | 394 | 396 | 394 | 396 | 0% | 1,400 | 56億5171万 | -0.5% | 10.32 | 0.41 |
01/28 | 397 | 397 | 396 | 396 | -0.25% | 1,600 | 56億5171万 | -0.5% | 10.32 | 0.41 |
01/27 | 399 | 401 | 397 | 397 | -3.52% | 6,200 | 56億6598万 | -0.25% | 10.35 | 0.41 |
01/26 | 413 | 413 | 398 | 412 | +0.49% | 3,200 | 58億7292万 | +3.13% | 10.73 | 0.42 |
01/21 | 409 | 410 | 409 | 410 | +0.61% | 6,400 | 58億4438万 | +2.89% | 10.67 | 0.42 |
01/20 | 409 | 409 | 405 | 407 | +1.12% | 800 | 58億870万 | +2.26% | 10.61 | 0.42 |
01/16 | 405 | 411 | 400 | 403 | -1.83% | 5,200 | 57億4448万 | +1.13% | 10.49 | 0.41 |
01/15 | 405 | 410 | 405 | 410 | +0.61% | 16,400 | 58億5152万 | +3.02% | 10.69 | 0.42 |
01/14 | 404 | 409 | 398 | 408 | +0.74% | 10,600 | 58億1584万 | +2.64% | 10.62 | 0.42 |
01/13 | 397 | 405 | 397 | 405 | +1.89% | 1,000 | 57億7302万 | +1.89% | 10.54 | 0.42 |
01/09 | 395 | 397 | 395 | 397 | -0.75% | 1,600 | 56億6598万 | 0% | 10.35 | 0.41 |
01/08 | 392 | 400 | 392 | 400 | +2.17% | 4,400 | 57億880万 | +1.01% | 10.43 | 0.41 |
01/07 | 392 | 392 | 392 | 392 | -0.25% | 400 | 55億8748万 | -1.14% | 10.21 | 0.4 |
01/06 | 393 | 393 | 391 | 393 | -0.63% | 1,400 | 56億176万 | -0.88% | 10.23 | 0.4 |
01/05 | 387 | 395 | 387 | 395 | +0.38% | 2,800 | 56億3744万 | -0.25% | 10.3 | 0.41 |
2014 |
12/30 | 394 | 394 | 394 | 394 | -0.38% | 800 | 56億1603万 | -0.63% | 10.26 | 0.41 |
12/29 | 394 | 395 | 391 | 395 | +0.25% | 800 | 56億3744万 | -0.25% | 10.3 | 0.41 |
12/26 | 394 | 394 | 394 | 394 | 0% | 1,000 | 56億2316万 | -0.51% | 10.27 | 0.41 |
12/25 | 395 | 395 | 394 | 394 | +0.64% | 5,400 | 56億2316万 | -0.51% | 10.27 | 0.41 |
12/24 | 391 | 392 | 391 | 392 | +0.13% | 1,400 | 55億8748万 | -1.39% | 10.21 | 0.4 |
12/22 | 384 | 391 | 384 | 391 | -0.13% | 5,400 | 55億8035万 | -1.51% | 10.19 | 0.4 |
12/19 | 392 | 398 | 392 | 392 | -0.38% | 1,600 | 55億8748万 | -1.39% | 10.21 | 0.4 |
12/18 | 393 | 394 | 393 | 393 | +0.38% | 600 | 56億889万 | -1.01% | 10.24 | 0.41 |
12/17 | 392 | 392 | 392 | 392 | +0.38% | 600 | 55億8748万 | -1.39% | 10.21 | 0.4 |
12/16 | 390 | 390 | 390 | 390 | -3.35% | 200 | 55億6608万 | -2.01% | 10.17 | 0.4 |
12/15 | 404 | 404 | 404 | 404 | -0.25% | 2,400 | 57億5875万 | +1.64% | 10.52 | 0.42 |
12/12 | 404 | 405 | 403 | 405 | +0.25% | 1,800 | 57億7302万 | +1.89% | 10.54 | 0.42 |
12/11 | 404 | 404 | 404 | 404 | -0.25% | 600 | 57億5875万 | +1.89% | 10.52 | 0.42 |
12/10 | 405 | 405 | 405 | 405 | -0.12% | 4,600 | 57億7302万 | +2.41% | 10.54 | 0.42 |
12/09 | 407 | 407 | 402 | 405 | -0.37% | 1,600 | 57億8016万 | +2.79% | 10.56 | 0.42 |
12/08 | 395 | 407 | 391 | 407 | +2.91% | 7,400 | 58億156万 | +3.44% | 10.6 | 0.42 |
12/05 | 391 | 395 | 391 | 395 | 0% | 1,200 | 56億3744万 | +1.02% | 10.3 | 0.41 |
12/04 | 395 | 395 | 395 | 395 | -0.63% | 800 | 56億3744万 | +1.28% | 10.3 | 0.41 |
12/03 | 398 | 398 | 398 | 398 | 0% | 400 | 56億7312万 | +2.19% | 10.36 | 0.41 |
12/01 | 383 | 399 | 383 | 398 | +3.92% | 1,000 | 56億7312万 | +2.19% | 10.36 | 0.41 |
11/28 | 393 | 393 | 383 | 383 | -3.77% | 81,000 | 54億5904万 | -1.67% | 9.97 | 0.39 |
11/26 | 391 | 398 | 391 | 398 | -0.13% | 2,200 | 56億7312万 | +1.92% | 10.36 | 0.41 |
11/21 | 398 | 398 | 398 | 398 | +1.92% | 200 | 56億8025万 | +2.05% | 10.37 | 0.41 |
11/20 | 391 | 391 | 391 | 391 | +0.64% | 200 | 55億7321万 | +0.13% | 10.18 | 0.4 |
11/19 | 388 | 395 | 388 | 388 | +0.13% | 1,400 | 55億3753万 | -0.77% | 10.11 | 0.4 |
11/18 | 391 | 391 | 388 | 388 | -4.32% | 1,800 | 55億3040万 | -1.15% | 10.1 | 0.4 |
11/14 | 405 | 405 | 397 | 405 | +2.14% | 5,000 | 57億8016万 | +3.05% | 10.56 | 0.42 |
11/13 | 415 | 415 | 397 | 397 | -2.82% | 1,200 | 56億5884万 | +0.89% | 10.34 | 0.41 |
11/12 | 410 | 415 | 405 | 408 | +3.29% | 4,200 | 58億2297万 | +3.55% | 10.64 | 0.42 |
11/11 | 395 | 395 | 395 | 395 | +0.64% | 400 | 56億3744万 | +0.25% | 10.3 | 0.41 |
11/10 | 385 | 393 | 385 | 393 | -1.88% | 2,800 | 56億176万 | -0.63% | 10.23 | 0.4 |
11/07 | 402 | 402 | 400 | 400 | 0% | 19,000 | 57億880万 | +1.01% | 10.43 | 0.41 |
11/06 | 400 | 400 | 400 | 400 | +1.39% | 4,600 | 57億880万 | +0.76% | 10.43 | 0.41 |
11/05 | 395 | 395 | 393 | 395 | +2.47% | 9,000 | 56億3030万 | -0.63% | 10.28 | 0.41 |
11/04 | 387 | 394 | 379 | 385 | -0.39% | 41,200 | 54億9472万 | -3.27% | 10.04 | 0.4 |
10/31 | 400 | 400 | 387 | 387 | +1.18% | 6,400 | 55億1612万 | -3.13% | 10.08 | 0.4 |
10/30 | 382 | 385 | 382 | 382 | 0% | 6,600 | 54億5190万 | -4.5% | 9.96 | 0.39 |
10/29 | 382 | 382 | 382 | 382 | +0.66% | 600 | 54億5190万 | -4.98% | 9.96 | 0.39 |
10/28 | 380 | 380 | 380 | 380 | +1.47% | 200 | 54億1622万 | -6.06% | 9.89 | 0.39 |
10/27 | 373 | 381 | 373 | 374 | +1.63% | 7,200 | 53億3772万 | -7.65% | 9.75 | 0.39 |
10/22 | 368 | 368 | 368 | 368 | +0.55% | 200 | 52億5209万 | -9.58% | 9.59 | 0.38 |
10/20 | 367 | 373 | 366 | 366 | +0.27% | 101,000 | 52億2355万 | -10.51% | 9.54 | 0.38 |
10/17 | 385 | 395 | 358 | 365 | -10.43% | 7,000 | 52億928万 | -11.41% | 9.51 | 0.38 |
10/15 | 408 | 408 | 408 | 408 | +1.88% | 2,400 | 58億1584万 | -1.33% | 10.62 | 0.42 |
10/14 | 400 | 400 | 400 | 400 | +0.25% | 14,800 | 57億880万 | -3.38% | 10.43 | 0.41 |
10/10 | 399 | 399 | 399 | 399 | +1.92% | 107,400 | 56億9452万 | -3.62% | 10.4 | 0.41 |
10/09 | 392 | 392 | 391 | 392 | -2% | 109,200 | 55億8748万 | -5.43% | 10.21 | 0.4 |
10/08 | 400 | 400 | 393 | 400 | -3.73% | 17,800 | 57億166万 | -3.73% | 10.41 | 0.41 |
10/07 | 420 | 420 | 415 | 415 | -0.12% | 2,200 | 59億2288万 | 0% | 10.82 | 0.43 |
10/06 | 416 | 416 | 416 | 416 | 0% | 800 | 59億3001万 | +0.12% | 10.83 | 0.43 |