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 | 747 | 790 | 745 | 763 | +0.53% | 69,100 | 152億9624万 | +2.01% | - | 0.59 |
03/30 | 780 | 780 | 755 | 759 | -4.17% | 60,600 | 152億1605万 | +1.61% | - | 0.59 |
03/27 | 795 | 822 | 782 | 792 | +0.64% | 62,200 | 158億7762万 | +6.45% | - | 0.62 |
03/26 | 813 | 814 | 785 | 787 | -4.95% | 60,100 | 157億7738万 | +6.35% | - | 0.61 |
03/25 | 810 | 829 | 801 | 828 | +2.99% | 68,800 | 165億9933万 | +12.35% | - | 0.64 |
03/24 | 830 | 830 | 796 | 804 | -3.13% | 59,000 | 161億1819万 | +9.99% | - | 0.63 |
03/23 | 818 | 836 | 817 | 830 | +0.36% | 60,700 | 166億3942万 | +14.17% | - | 0.65 |
03/20 | 780 | 829 | 775 | 827 | +6.57% | 172,500 | 165億7928万 | +14.38% | - | 0.64 |
03/19 | 784 | 790 | 770 | 776 | -1.77% | 68,700 | 155億5686万 | +8.08% | - | 0.6 |
03/18 | 777 | 803 | 770 | 790 | +5.9% | 127,500 | 158億3752万 | +10.49% | - | 0.62 |
03/17 | 739 | 748 | 737 | 746 | +0.54% | 24,700 | 149億5543万 | +4.92% | - | 0.58 |
03/16 | 724 | 743 | 723 | 742 | +2.63% | 28,700 | 148億7524万 | +4.65% | - | 0.58 |
03/13 | 711 | 725 | 682 | 723 | +2.55% | 73,300 | 144億9434万 | +2.41% | - | 0.56 |
03/12 | 718 | 720 | 700 | 705 | -0.98% | 36,800 | 141億3348万 | +0.28% | - | 0.55 |
03/11 | 701 | 718 | 701 | 712 | 0% | 37,400 | 142億7382万 | +1.57% | - | 0.55 |
03/10 | 718 | 718 | 702 | 712 | -0.28% | 19,900 | 142億7382万 | +2.01% | - | 0.55 |
03/09 | 717 | 718 | 712 | 714 | -0.28% | 7,300 | 143億1391万 | +2.88% | - | 0.56 |
03/06 | 717 | 717 | 707 | 716 | +1.42% | 19,700 | 143億5401万 | +3.32% | - | 0.56 |
03/05 | 709 | 712 | 706 | 706 | -0.98% | 11,600 | 141億5353万 | +2.02% | - | 0.55 |
03/04 | 704 | 715 | 704 | 713 | -0.42% | 19,500 | 142億9386万 | +3.18% | - | 0.56 |
03/03 | 710 | 717 | 700 | 716 | +1.99% | 37,100 | 143億5401万 | +3.77% | - | 0.56 |
03/02 | 717 | 721 | 699 | 702 | -0.71% | 32,700 | 140億7334万 | +2.03% | - | 0.55 |
02/27 | 718 | 736 | 706 | 707 | -1.67% | 81,900 | 141億7358万 | +2.91% | - | 0.55 |
02/26 | 718 | 722 | 710 | 719 | +0.14% | 30,100 | 144億1415万 | +4.81% | - | 0.56 |
02/25 | 722 | 725 | 702 | 718 | -0.14% | 26,300 | 143億9410万 | +4.97% | - | 0.56 |
02/24 | 688 | 725 | 688 | 719 | +3.3% | 69,900 | 144億1415万 | +5.58% | - | 0.56 |
02/23 | 690 | 704 | 687 | 696 | +0.72% | 33,500 | 139億5306万 | +2.65% | - | 0.54 |
02/20 | 702 | 702 | 687 | 691 | -1.43% | 34,600 | 138億5282万 | +2.37% | - | 0.54 |
02/19 | 707 | 707 | 692 | 701 | 0% | 54,600 | 140億5329万 | +4.16% | - | 0.55 |
02/18 | 704 | 707 | 690 | 701 | -0.43% | 42,000 | 140億5329万 | +4.47% | - | 0.55 |
02/17 | 710 | 710 | 681 | 704 | -0.98% | 51,700 | 141億1344万 | +5.23% | - | 0.55 |
02/16 | 713 | 715 | 705 | 711 | +0.28% | 46,900 | 142億5377万 | +6.6% | - | 0.55 |
02/13 | 710 | 710 | 701 | 709 | +0.57% | 54,200 | 142億1367万 | +6.78% | - | 0.55 |
02/12 | 698 | 714 | 698 | 705 | +1.88% | 42,900 | 141億3348万 | +6.5% | - | 0.55 |
02/10 | 691 | 692 | 682 | 692 | -0.86% | 15,500 | 138億7287万 | +5.01% | - | 0.54 |
02/09 | 684 | 700 | 677 | 698 | +5.12% | 48,700 | 139億9315万 | +6.08% | - | 0.54 |
02/06 | 659 | 672 | 653 | 664 | +2% | 17,400 | 133億1154万 | +1.22% | - | 0.52 |
02/05 | 658 | 662 | 642 | 651 | -1.06% | 16,200 | 130億5092万 | -0.61% | - | 0.51 |
02/04 | 633 | 662 | 633 | 658 | +5.28% | 20,500 | 131億9125万 | +0.46% | - | 0.51 |
02/03 | 624 | 635 | 624 | 625 | +0.16% | 26,100 | 125億2968万 | -4.29% | - | 0.49 |
02/02 | 679 | 683 | 590 | 624 | -9.43% | 55,300 | 125億964万 | -4.59% | - | 0.49 |
01/30 | 683 | 689 | 675 | 689 | +0.88% | 26,100 | 138億1272万 | +5.19% | - | 0.54 |
01/29 | 666 | 685 | 666 | 683 | +0.74% | 18,100 | 136億9244万 | +4.59% | - | 0.53 |
01/28 | 676 | 682 | 666 | 678 | -1.02% | 16,600 | 135億9220万 | +3.99% | - | 0.53 |
01/27 | 690 | 690 | 664 | 685 | +1.33% | 44,300 | 137億3253万 | +5.38% | - | 0.53 |
01/26 | 672 | 686 | 662 | 676 | -0.88% | 31,300 | 135億5211万 | +4.32% | - | 0.53 |
01/23 | 690 | 690 | 649 | 682 | +0.59% | 43,200 | 136億7239万 | +5.57% | - | 0.53 |
01/22 | 665 | 678 | 642 | 678 | +3.2% | 70,200 | 135億9220万 | +4.95% | - | 0.53 |
01/21 | 652 | 660 | 652 | 657 | +0.77% | 25,400 | 131億7120万 | +1.86% | - | 0.51 |
01/20 | 635 | 652 | 630 | 652 | +2.68% | 40,300 | 130億7097万 | +1.24% | - | 0.51 |
01/19 | 636 | 636 | 622 | 635 | -0.47% | 23,300 | 127億3016万 | -1.4% | - | 0.49 |
01/16 | 632 | 640 | 622 | 638 | -0.31% | 24,000 | 127億9030万 | -0.93% | - | 0.5 |
01/15 | 637 | 647 | 635 | 640 | +1.11% | 17,600 | 128億3040万 | -0.62% | - | 0.5 |
01/14 | 644 | 650 | 625 | 633 | -2.76% | 35,300 | 126億9006万 | -1.56% | - | 0.49 |
01/13 | 645 | 652 | 639 | 651 | -0.15% | 17,700 | 130億5092万 | +1.24% | - | 0.51 |
01/09 | 656 | 665 | 630 | 652 | 0% | 42,300 | 130億7097万 | +1.56% | - | 0.51 |
01/08 | 646 | 656 | 638 | 652 | +0.93% | 31,700 | 130億7097万 | +1.72% | - | 0.51 |
01/07 | 636 | 649 | 636 | 646 | 0% | 18,900 | 129億5068万 | +0.94% | - | 0.5 |
01/06 | 640 | 657 | 634 | 646 | -0.46% | 41,300 | 129億5068万 | +1.25% | - | 0.5 |
01/05 | 645 | 662 | 644 | 649 | -0.92% | 21,400 | 130億1082万 | +1.88% | - | 0.51 |
2014 |
12/30 | 651 | 659 | 648 | 655 | +0.92% | 26,000 | 131億3111万 | +2.99% | - | 0.51 |
12/29 | 644 | 650 | 641 | 649 | +1.88% | 25,200 | 130億1082万 | +2.37% | - | 0.51 |
12/26 | 618 | 648 | 618 | 637 | +1.92% | 35,600 | 127億7025万 | +0.79% | - | 0.5 |
12/25 | 632 | 632 | 616 | 625 | -1.11% | 56,700 | 125億2968万 | -0.95% | - | 0.49 |
12/24 | 645 | 645 | 628 | 632 | -2.02% | 37,300 | 126億7002万 | +0.16% | - | 0.49 |
12/22 | 656 | 659 | 634 | 645 | -1.53% | 34,400 | 129億3063万 | +2.38% | - | 0.5 |
12/19 | 655 | 655 | 651 | 655 | +1.39% | 33,800 | 131億3111万 | +4.13% | - | 0.51 |
12/18 | 642 | 661 | 640 | 646 | +3.36% | 43,500 | 129億5068万 | +3.03% | - | 0.5 |
12/17 | 634 | 645 | 621 | 625 | -1.73% | 48,500 | 125億2968万 | 0% | - | 0.49 |
12/16 | 630 | 650 | 629 | 636 | -0.93% | 83,500 | 127億5021万 | +1.92% | - | 0.5 |
12/15 | 658 | 673 | 637 | 642 | -4.18% | 49,600 | 128億7049万 | +3.22% | - | 0.5 |
12/12 | 658 | 677 | 658 | 670 | +2.6% | 138,300 | 134億3182万 | +8.24% | - | 0.52 |
12/11 | 648 | 654 | 640 | 653 | +0.77% | 64,100 | 130億9101万 | +6.18% | - | 0.51 |
12/10 | 644 | 649 | 642 | 648 | +0.62% | 78,200 | 129億9078万 | +5.88% | - | 0.5 |
12/09 | 639 | 648 | 638 | 644 | +0.78% | 57,500 | 129億1059万 | +5.92% | - | 0.5 |
12/08 | 636 | 643 | 633 | 639 | +1.75% | 70,800 | 128億1035万 | +5.79% | - | 0.5 |
12/05 | 626 | 630 | 620 | 628 | +0.32% | 58,400 | 125億8983万 | +4.67% | - | 0.49 |
12/04 | 634 | 635 | 622 | 626 | +0.16% | 69,700 | 125億4973万 | +4.86% | - | 0.49 |
12/03 | 635 | 635 | 625 | 625 | 0% | 54,200 | 125億2968万 | +5.4% | - | 0.49 |
12/02 | 624 | 633 | 609 | 625 | -0.16% | 39,900 | 125億2968万 | +6.29% | - | 0.49 |
12/01 | 620 | 632 | 617 | 626 | +0.97% | 71,500 | 125億4973万 | +7.19% | - | 0.49 |
11/28 | 612 | 624 | 612 | 620 | +0.65% | 34,000 | 124億2945万 | +7.08% | - | 0.48 |
11/27 | 615 | 623 | 608 | 616 | +0.16% | 32,100 | 123億4926万 | +7.32% | - | 0.48 |
11/26 | 604 | 618 | 601 | 615 | +0.82% | 38,800 | 123億2921万 | +7.89% | - | 0.48 |
11/25 | 609 | 615 | 604 | 610 | +0.49% | 32,700 | 122億2897万 | +7.77% | - | 0.48 |
11/21 | 600 | 610 | 600 | 607 | +1% | 32,200 | 121億6883万 | +8.2% | - | 0.47 |
11/20 | 615 | 615 | 600 | 601 | -2.44% | 52,400 | 120億4854万 | +7.9% | - | 0.47 |
11/19 | 629 | 629 | 613 | 616 | -0.65% | 40,900 | 123億4926万 | +11.19% | - | 0.48 |
11/18 | 602 | 623 | 602 | 620 | +2.99% | 67,800 | 124億2945万 | +12.52% | - | 0.48 |
11/17 | 625 | 625 | 600 | 602 | -3.68% | 49,700 | 120億6859万 | +10.26% | - | 0.47 |
11/14 | 615 | 625 | 612 | 625 | +2.63% | 80,800 | 125億2968万 | +15.1% | - | 0.49 |
11/13 | 590 | 612 | 590 | 609 | +3.22% | 91,500 | 122億892万 | +12.99% | - | 0.47 |
11/12 | 600 | 605 | 582 | 590 | -2.96% | 77,700 | 118億2802万 | +10.07% | - | 0.46 |
11/11 | 599 | 620 | 590 | 608 | +4.11% | 135,600 | 121億8888万 | +13.86% | - | 0.47 |
11/10 | 562 | 586 | 562 | 584 | +3.18% | 67,500 | 117億774万 | +9.98% | - | 0.45 |
11/07 | 569 | 570 | 560 | 566 | -0.35% | 42,800 | 113億4688万 | +7.2% | - | 0.44 |
11/06 | 568 | 574 | 559 | 568 | -0.53% | 48,200 | 113億8698万 | +7.78% | - | 0.44 |
11/05 | 554 | 572 | 554 | 571 | +1.78% | 59,400 | 114億4712万 | +8.56% | - | 0.44 |
11/04 | 564 | 566 | 545 | 561 | +1.63% | 89,700 | 112億4664万 | +6.86% | - | 0.44 |
10/31 | 549 | 561 | 540 | 552 | +2.41% | 77,200 | 110億6622万 | +5.14% | - | 0.43 |