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 | 598 | 600 | 591 | 594 | +1.37% | 235,000 | 715億1552万 | -1.33% | 9.34 | 0.87 |
03/30 | 588 | 589 | 576 | 586 | -0.17% | 289,800 | 705億5235万 | -2.82% | 9.22 | 0.85 |
03/27 | 590 | 602 | 582 | 587 | -1.34% | 418,600 | 706億7275万 | -2.81% | 9.23 | 0.86 |
03/26 | 601 | 603 | 592 | 595 | -1.82% | 361,600 | 716億3592万 | -1.65% | 9.36 | 0.87 |
03/25 | 606 | 610 | 600 | 606 | +0.33% | 267,500 | 729億6028万 | -0.16% | 9.53 | 0.88 |
03/24 | 602 | 608 | 602 | 604 | -0.49% | 220,900 | 727億1949万 | -0.49% | 9.5 | 0.88 |
03/23 | 602 | 610 | 602 | 607 | +1% | 210,900 | 730億8068万 | -0.16% | 9.55 | 0.88 |
03/20 | 611 | 611 | 600 | 601 | -1.96% | 450,300 | 723億5830万 | -1.15% | 9.45 | 0.88 |
03/19 | 614 | 614 | 605 | 613 | +0.33% | 412,200 | 738億306万 | +0.66% | 9.64 | 0.89 |
03/18 | 615 | 617 | 605 | 611 | -0.97% | 351,900 | 735億6226万 | +0.33% | 9.61 | 0.89 |
03/17 | 624 | 625 | 615 | 617 | +0.16% | 394,600 | 742億8464万 | +1.48% | 9.7 | 0.9 |
03/16 | 610 | 617 | 608 | 616 | +0.82% | 495,600 | 741億6425万 | +1.48% | 9.69 | 0.9 |
03/13 | 605 | 614 | 597 | 611 | +2.69% | 1,043,300 | 735億6226万 | +0.83% | 9.61 | 0.89 |
03/12 | 590 | 600 | 588 | 595 | +0.85% | 450,600 | 716億3592万 | -1.65% | 9.36 | 0.87 |
03/11 | 581 | 601 | 581 | 590 | +1.55% | 832,000 | 710億3394万 | -2.48% | 9.28 | 0.86 |
03/10 | 587 | 589 | 579 | 581 | -1.19% | 577,800 | 699億5037万 | -3.97% | 9.14 | 0.85 |
03/09 | 588 | 593 | 580 | 588 | -0.84% | 496,400 | 707億9314万 | -2.81% | 9.25 | 0.86 |
03/06 | 598 | 600 | 590 | 593 | -1.5% | 694,500 | 713億9513万 | -1.82% | 9.33 | 0.86 |
03/05 | 598 | 607 | 595 | 602 | 0% | 498,400 | 724億7869万 | -0.17% | 9.47 | 0.88 |
03/04 | 603 | 604 | 592 | 602 | -0.99% | 581,500 | 724億7869万 | 0% | 9.47 | 0.88 |
03/03 | 612 | 614 | 601 | 608 | -0.65% | 442,100 | 732億107万 | +1.16% | 9.56 | 0.89 |
03/02 | 605 | 615 | 601 | 612 | +0.82% | 602,600 | 736億8266万 | +2.17% | 9.62 | 0.89 |
02/27 | 610 | 611 | 605 | 607 | -0.65% | 587,800 | 730億8068万 | +1.85% | 9.55 | 0.88 |
02/26 | 613 | 615 | 603 | 611 | -0.81% | 624,600 | 735億6226万 | +2.86% | 9.61 | 0.89 |
02/25 | 617 | 623 | 612 | 616 | +0.33% | 654,600 | 741億6425万 | +4.41% | 9.69 | 0.9 |
02/24 | 610 | 617 | 607 | 614 | 0% | 800,900 | 739億2345万 | +4.24% | 9.66 | 0.89 |
02/23 | 619 | 621 | 608 | 614 | -0.81% | 961,900 | 739億2345万 | +4.78% | 9.66 | 0.89 |
02/20 | 628 | 630 | 617 | 619 | -1.43% | 969,500 | 745億2544万 | +6.72% | 9.73 | 0.9 |
02/19 | 629 | 634 | 623 | 628 | +0.32% | 851,200 | 756億900万 | +9.22% | 9.88 | 0.91 |
02/18 | 615 | 630 | 615 | 626 | +1.95% | 1,035,200 | 753億6821万 | +9.82% | 9.85 | 0.91 |
02/17 | 621 | 621 | 611 | 614 | -0.97% | 673,800 | 739億2345万 | +8.87% | 9.66 | 0.89 |
02/16 | 615 | 627 | 610 | 620 | +1.31% | 760,200 | 746億4583万 | +10.91% | 9.75 | 0.9 |
02/13 | 607 | 614 | 601 | 612 | +0.66% | 731,200 | 736億8266万 | +10.47% | 9.62 | 0.89 |
02/12 | 598 | 615 | 595 | 608 | +2.7% | 1,439,800 | 732億107万 | +10.75% | 9.56 | 0.89 |
02/10 | 586 | 597 | 586 | 592 | +0.34% | 474,900 | 712億7473万 | +9.02% | 9.31 | 0.86 |
02/09 | 585 | 597 | 585 | 590 | 0% | 619,200 | 710億3394万 | +9.46% | 9.28 | 0.86 |
02/06 | 594 | 594 | 585 | 590 | 0% | 551,800 | 710億3394万 | +10.28% | 9.28 | 0.86 |
02/05 | 600 | 607 | 587 | 590 | -1.34% | 773,100 | 710億3394万 | +11.11% | 9.28 | 0.86 |
02/04 | 594 | 603 | 593 | 598 | +1.7% | 1,056,400 | 719億9711万 | +13.47% | 9.4 | 0.87 |
02/03 | 594 | 608 | 583 | 588 | -1.01% | 1,386,300 | 707億9314万 | +12.43% | 9.25 | 0.86 |
02/02 | 573 | 596 | 565 | 594 | +5.51% | 1,956,500 | 715億1552万 | +14.45% | 9.34 | 0.87 |
01/30 | 569 | 580 | 555 | 563 | -0.53% | 1,047,000 | 677億8323万 | +9.32% | 8.85 | 0.82 |
01/29 | 572 | 583 | 565 | 566 | -1.05% | 1,158,600 | 681億4442万 | +10.55% | 8.9 | 0.82 |
01/28 | 560 | 576 | 557 | 572 | +1.42% | 978,400 | 688億6680万 | +12.6% | 9 | 0.83 |
01/27 | 563 | 573 | 551 | 564 | +0.71% | 1,646,500 | 679億363万 | +11.9% | 8.87 | 0.82 |
01/26 | 552 | 572 | 550 | 560 | +2% | 1,740,300 | 674億2204万 | +12% | 8.81 | 0.82 |
01/23 | 550 | 556 | 538 | 549 | +1.67% | 1,383,100 | 660億9768万 | +10.69% | 8.63 | 0.8 |
01/22 | 527 | 543 | 520 | 540 | +1.69% | 1,972,700 | 650億1411万 | +9.53% | 8.49 | 0.79 |
01/21 | 565 | 565 | 525 | 531 | -7.65% | 4,738,500 | 639億3054万 | +8.15% | 8.35 | 0.77 |
01/20 | 588 | 638 | 560 | 575 | +6.88% | 15,763,700 | 692億2799万 | +17.59% | 9.04 | 0.84 |
01/19 | 521 | 556 | 506 | 538 | +10.93% | 5,228,900 | 647億7332万 | +10.93% | 8.46 | 0.78 |
01/16 | 484 | 487 | 479 | 485 | -0.61% | 454,600 | 583億9230万 | +0.21% | 7.63 | 0.71 |
01/15 | 485 | 489 | 483 | 488 | 0% | 473,900 | 587億5349万 | +0.83% | 7.67 | 0.71 |
01/14 | 489 | 490 | 485 | 488 | -0.2% | 446,500 | 587億5349万 | +0.83% | 7.67 | 0.71 |
01/13 | 490 | 490 | 482 | 489 | -0.41% | 313,700 | 588億7389万 | +0.82% | 7.69 | 0.71 |
01/09 | 495 | 497 | 488 | 491 | +0.61% | 385,400 | 591億1468万 | +1.24% | 7.72 | 0.72 |
01/08 | 480 | 493 | 480 | 488 | +2.52% | 545,300 | 587億5349万 | +0.62% | 7.67 | 0.71 |
01/07 | 475 | 488 | 475 | 476 | -0.21% | 606,500 | 573億873万 | -1.86% | 7.49 | 0.69 |
01/06 | 485 | 486 | 476 | 477 | -2.45% | 418,900 | 574億2913万 | -1.85% | 7.5 | 0.69 |
01/05 | 495 | 495 | 488 | 489 | -1.01% | 182,300 | 588億7389万 | +0.41% | 7.69 | 0.71 |
2014 |
12/30 | 495 | 495 | 490 | 494 | +0.2% | 207,500 | 594億7587万 | +1.23% | 7.77 | 0.72 |
12/29 | 489 | 495 | 485 | 493 | +1.65% | 318,800 | 593億5547万 | +1.02% | 7.75 | 0.72 |
12/26 | 483 | 488 | 481 | 485 | +0.21% | 450,100 | 583億9230万 | -0.61% | 7.63 | 0.71 |
12/25 | 490 | 490 | 481 | 484 | -0.82% | 255,800 | 582億7191万 | -1.02% | 7.61 | 0.71 |
12/24 | 500 | 500 | 486 | 488 | -1.61% | 555,100 | 587億5349万 | -0.2% | 7.67 | 0.71 |
12/22 | 493 | 497 | 492 | 496 | +1.02% | 346,600 | 597億1666万 | +1.43% | 7.8 | 0.72 |
12/19 | 486 | 493 | 485 | 491 | +2.72% | 628,600 | 591億1468万 | +0.41% | 7.72 | 0.72 |
12/18 | 474 | 481 | 473 | 478 | +3.02% | 686,000 | 575億4953万 | -2.05% | 7.52 | 0.7 |
12/17 | 462 | 468 | 462 | 464 | +0.22% | 431,400 | 558億6398万 | -4.72% | 7.3 | 0.68 |
12/16 | 466 | 468 | 458 | 463 | -1.49% | 468,600 | 557億4358万 | -4.93% | 7.28 | 0.67 |
12/15 | 473 | 476 | 470 | 470 | -0.63% | 517,900 | 565億8636万 | -3.69% | 7.39 | 0.68 |
12/12 | 477 | 479 | 472 | 473 | -0.63% | 561,400 | 569億4754万 | -3.07% | 7.44 | 0.69 |
12/11 | 475 | 477 | 471 | 476 | -1.65% | 592,200 | 573億873万 | -2.26% | 7.49 | 0.69 |
12/10 | 480 | 486 | 476 | 484 | -0.82% | 585,500 | 582億7191万 | -0.41% | 7.61 | 0.71 |
12/09 | 494 | 494 | 487 | 488 | -1.61% | 286,400 | 587億5349万 | +0.41% | 7.67 | 0.71 |
12/08 | 495 | 498 | 494 | 496 | +0.2% | 373,000 | 597億1666万 | +1.85% | 7.8 | 0.72 |
12/05 | 502 | 502 | 493 | 495 | 0% | 438,800 | 595億9627万 | +1.64% | 7.78 | 0.72 |
12/04 | 490 | 497 | 490 | 495 | +1.02% | 360,100 | 595億9627万 | +1.43% | 7.78 | 0.72 |
12/03 | 493 | 494 | 488 | 490 | -0.61% | 699,300 | 589億9429万 | +0.2% | 7.71 | 0.71 |
12/02 | 492 | 496 | 488 | 493 | -0.6% | 440,600 | 593億5547万 | +0.82% | 7.75 | 0.72 |
12/01 | 500 | 500 | 493 | 496 | -0.6% | 438,600 | 597億1666万 | +1.22% | 7.8 | 0.72 |
11/28 | 504 | 505 | 496 | 499 | -0.4% | 500,100 | 600億7785万 | +1.84% | 7.85 | 0.73 |
11/27 | 505 | 507 | 499 | 501 | -0.6% | 639,300 | 603億1865万 | +2.24% | 7.88 | 0.73 |
11/26 | 499 | 506 | 498 | 504 | +1.61% | 381,500 | 606億7984万 | +3.07% | 7.93 | 0.73 |
11/25 | 497 | 499 | 493 | 496 | +0.81% | 529,900 | 597億1666万 | +1.64% | 7.8 | 0.72 |
11/21 | 496 | 498 | 483 | 492 | -0.61% | 754,300 | 592億3508万 | +1.03% | 7.74 | 0.72 |
11/20 | 508 | 508 | 492 | 495 | -2.17% | 695,100 | 595億9627万 | +1.85% | 7.78 | 0.72 |
11/19 | 509 | 512 | 503 | 506 | 0% | 734,000 | 609億2063万 | +4.12% | 7.96 | 0.74 |
11/18 | 499 | 507 | 493 | 506 | +3.48% | 1,739,700 | 609億2063万 | +4.12% | 7.96 | 0.74 |
11/17 | 477 | 496 | 474 | 489 | +3.38% | 1,915,200 | 588億7389万 | +0.82% | 7.69 | 0.71 |
11/14 | 476 | 476 | 470 | 473 | +0.42% | 566,600 | 569億4754万 | -2.67% | 7.44 | 0.69 |
11/13 | 470 | 473 | 468 | 471 | +0.43% | 697,800 | 567億675万 | -3.48% | 7.41 | 0.69 |
11/12 | 470 | 472 | 467 | 469 | +0.43% | 1,239,500 | 564億6596万 | -4.48% | 7.38 | 0.68 |
11/11 | 469 | 471 | 463 | 467 | -0.21% | 739,200 | 562億2517万 | -5.47% | 7.34 | 0.68 |
11/10 | 462 | 474 | 462 | 468 | +0.43% | 737,200 | 563億4556万 | -5.84% | 7.36 | 0.68 |
11/07 | 467 | 470 | 461 | 466 | +0.65% | 814,600 | 561億477万 | -6.8% | 7.33 | 0.68 |
11/06 | 461 | 470 | 458 | 463 | +1.09% | 1,521,800 | 557億4358万 | -7.95% | 7.28 | 0.67 |
11/05 | 470 | 472 | 444 | 458 | -4.18% | 2,976,600 | 551億4160万 | -9.49% | 7.2 | 0.67 |
11/04 | 520 | 529 | 474 | 478 | -5.35% | 3,211,200 | 575億4953万 | -6.46% | 7.52 | 0.7 |
10/31 | 510 | 512 | 501 | 505 | +0.4% | 873,400 | 608億23万 | -1.75% | 7.94 | 0.74 |