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 |
---|
2023 | 4/1, 株式分割 1→4 |
2015 |
03/31 | 523 | 525 | 520 | 520 | -0.48% | 9,600 | 58億8752万 | -0.81% | 7.52 | 0.75 |
03/30 | 521 | 530 | 520 | 522 | -0.29% | 14,000 | 59億1583万 | -0.14% | 7.56 | 0.75 |
03/27 | 521 | 532 | 520 | 524 | +0.62% | 11,200 | 59億3283万 | +0.14% | 7.58 | 0.75 |
03/26 | 528 | 528 | 520 | 521 | -1.79% | 25,200 | 58億9601万 | -0.29% | 7.53 | 0.75 |
03/25 | 534 | 534 | 530 | 530 | -0.52% | 10,000 | 60億362万 | +1.53% | 7.67 | 0.76 |
03/24 | 526 | 535 | 526 | 533 | +1.48% | 14,800 | 60億3477万 | +2.06% | 7.71 | 0.77 |
03/23 | 530 | 539 | 521 | 525 | -0.24% | 61,600 | 59億4699万 | +0.57% | 7.6 | 0.75 |
03/20 | 525 | 526 | 525 | 526 | +0.19% | 8,800 | 59億6114万 | +1.01% | 7.62 | 0.76 |
03/19 | 526 | 526 | 520 | 525 | +0.43% | 8,800 | 59億4982万 | +1.01% | 7.6 | 0.75 |
03/18 | 521 | 528 | 520 | 523 | +1.06% | 5,200 | 59億2433万 | +0.58% | 7.57 | 0.75 |
03/17 | 522 | 522 | 517 | 518 | -1% | 12,400 | 58億6203万 | -0.67% | 7.49 | 0.74 |
03/16 | 522 | 533 | 522 | 523 | +0.53% | 21,200 | 59億2150万 | -0.05% | 7.57 | 0.75 |
03/13 | 518 | 523 | 518 | 520 | +0.92% | 10,000 | 58億9035万 | -0.76% | 7.53 | 0.75 |
03/12 | 513 | 518 | 511 | 515 | +0.1% | 20,400 | 58億3654万 | -2.04% | 7.46 | 0.74 |
03/11 | 513 | 515 | 510 | 515 | 0% | 5,600 | 58億3088万 | -2.32% | 7.45 | 0.74 |
03/10 | 516 | 516 | 515 | 515 | -0.29% | 5,200 | 58億3088万 | -2.69% | 7.45 | 0.74 |
03/09 | 525 | 525 | 515 | 516 | -1.67% | 11,200 | 58億4787万 | -2.78% | 7.47 | 0.74 |
03/06 | 534 | 535 | 525 | 525 | -1.45% | 14,800 | 59億4699万 | -1.5% | 7.6 | 0.75 |
03/05 | 530 | 533 | 522 | 533 | +0.66% | 9,600 | 60億3477万 | -0.23% | 7.71 | 0.77 |
03/04 | 520 | 531 | 520 | 529 | +0.47% | 8,800 | 59億9513万 | -1.26% | 7.66 | 0.76 |
03/03 | 530 | 531 | 519 | 527 | -1.08% | 31,600 | 59億6681万 | -2.09% | 7.62 | 0.76 |
03/02 | 536 | 539 | 530 | 533 | +0.57% | 14,800 | 60億3194万 | -1.39% | 7.71 | 0.76 |
02/27 | 533 | 533 | 529 | 530 | -0.56% | 17,200 | 59億9796万 | -2.31% | 7.66 | 0.76 |
02/26 | 516 | 533 | 516 | 533 | +3.6% | 24,400 | 60億3194万 | -1.93% | 7.71 | 0.76 |
02/25 | 509 | 519 | 509 | 514 | +1.18% | 22,000 | 58億2238万 | -5.51% | 7.44 | 0.74 |
02/24 | 509 | 511 | 506 | 508 | -0.25% | 13,600 | 57億5442万 | -7.13% | 7.35 | 0.73 |
02/23 | 513 | 516 | 507 | 509 | -0.63% | 19,200 | 57億6858万 | -7.24% | 7.37 | 0.73 |
02/20 | 518 | 518 | 513 | 513 | -0.29% | 30,000 | 58億539万 | -7.16% | 7.42 | 0.74 |
02/19 | 531 | 535 | 506 | 514 | -2.79% | 97,600 | 58億2238万 | -7.55% | 7.44 | 0.74 |
02/18 | 529 | 534 | 525 | 529 | +0.71% | 33,200 | 59億8946万 | -5.41% | 7.65 | 0.76 |
02/17 | 527 | 527 | 521 | 525 | +2.04% | 19,600 | 59億4699万 | -6.58% | 7.6 | 0.75 |
02/16 | 504 | 518 | 504 | 515 | +2.34% | 23,200 | 58億2805万 | -8.94% | 7.45 | 0.74 |
02/13 | 518 | 518 | 502 | 503 | -3.69% | 85,200 | 56億9495万 | -11.8% | 7.28 | 0.72 |
02/12 | 534 | 539 | 522 | 522 | -2.06% | 73,200 | 59億1300万 | -9.06% | 7.56 | 0.75 |
02/10 | 553 | 555 | 525 | 533 | -9.08% | 202,000 | 60億3761万 | -7.94% | 7.72 | 0.77 |
02/09 | 565 | 591 | 565 | 586 | +6.11% | 182,400 | 66億4080万 | +0.56% | 8.49 | 0.84 |
02/06 | 546 | 553 | 532 | 553 | +0.87% | 54,000 | 62億5849万 | -5.72% | 8 | 0.79 |
02/05 | 553 | 554 | 546 | 548 | -1.22% | 44,000 | 62億469万 | -7.16% | 7.93 | 0.79 |
02/04 | 558 | 558 | 553 | 555 | -0.49% | 56,000 | 62億8115万 | -6.65% | 8.03 | 0.8 |
02/03 | 567 | 575 | 550 | 557 | -1.63% | 46,400 | 63億1230万 | -6.66% | 8.07 | 0.8 |
02/02 | 561 | 583 | 561 | 567 | +1.39% | 20,800 | 64億1708万 | -5.58% | 8.2 | 0.81 |
01/30 | 564 | 569 | 559 | 559 | -0.71% | 10,800 | 63億2929万 | -7.34% | 8.09 | 0.8 |
01/29 | 576 | 576 | 563 | 563 | -3.39% | 33,200 | 63億7460万 | -7.29% | 8.15 | 0.81 |
01/28 | 585 | 585 | 580 | 583 | -0.77% | 19,200 | 65億9832万 | -4.51% | 8.43 | 0.84 |
01/27 | 586 | 590 | 580 | 587 | +2.09% | 22,800 | 66億4930万 | -4.08% | 8.5 | 0.84 |
01/26 | 561 | 586 | 555 | 575 | +2.22% | 33,200 | 65億1337万 | -6.35% | 8.32 | 0.83 |
01/23 | 569 | 588 | 561 | 563 | -1.1% | 39,600 | 63億7177万 | -8.98% | 8.14 | 0.81 |
01/22 | 559 | 571 | 559 | 569 | +1.43% | 9,200 | 64億4257万 | -8.71% | 8.23 | 0.82 |
01/21 | 568 | 575 | 561 | 561 | -2.01% | 34,800 | 63億5195万 | -10.42% | 8.12 | 0.81 |
01/20 | 573 | 573 | 565 | 572 | -0.48% | 38,800 | 64億8221万 | -9.31% | 8.28 | 0.82 |
01/19 | 588 | 588 | 568 | 575 | -2.13% | 24,400 | 65億1337万 | -9.59% | 8.32 | 0.83 |
01/16 | 591 | 591 | 578 | 588 | -0.51% | 22,400 | 66億5496万 | -8.2% | 8.5 | 0.84 |
01/15 | 591 | 593 | 588 | 591 | -0.38% | 14,800 | 66億8894万 | -8.16% | 8.55 | 0.85 |
01/14 | 604 | 604 | 588 | 593 | -2.35% | 29,200 | 67億1443万 | -8.1% | 8.58 | 0.85 |
01/13 | 613 | 614 | 607 | 607 | -1.06% | 12,000 | 68億7585万 | -6.18% | 8.79 | 0.87 |
01/09 | 618 | 625 | 613 | 614 | -0.85% | 20,800 | 69億4948万 | -5.47% | 8.88 | 0.88 |
01/08 | 626 | 626 | 618 | 619 | -1% | 19,200 | 70億895万 | -4.95% | 8.96 | 0.89 |
01/07 | 625 | 625 | 625 | 625 | 0% | 14,400 | 70億7975万 | -4.29% | 9.05 | 0.9 |
01/06 | 629 | 630 | 625 | 625 | -2.91% | 30,800 | 70億7975万 | -4.43% | 9.05 | 0.9 |
01/05 | 653 | 653 | 641 | 644 | -1.34% | 22,800 | 72億9214万 | -1.87% | 9.32 | 0.92 |
2014 |
12/30 | 651 | 661 | 640 | 653 | -0.19% | 31,600 | 73億9125万 | -0.68% | 9.45 | 0.94 |
12/29 | 648 | 665 | 648 | 654 | +0.97% | 13,200 | 74億541万 | -0.34% | 9.46 | 0.94 |
12/26 | 640 | 650 | 640 | 648 | +1.17% | 9,600 | 73億3462万 | -1.15% | 9.37 | 0.93 |
12/25 | 640 | 667 | 636 | 640 | 0% | 30,400 | 72億4966万 | -2.29% | 9.26 | 0.92 |
12/24 | 644 | 657 | 640 | 640 | +0.08% | 31,600 | 72億4966万 | -2.29% | 9.26 | 0.92 |
12/22 | 663 | 663 | 640 | 640 | -3.11% | 26,000 | 72億4400万 | -2.37% | 9.26 | 0.92 |
12/19 | 650 | 662 | 645 | 660 | +3.94% | 76,400 | 74億7621万 | +0.61% | 9.55 | 0.95 |
12/18 | 650 | 650 | 633 | 635 | +1.32% | 6,800 | 71億9302万 | -3.2% | 9.19 | 0.91 |
12/17 | 630 | 646 | 627 | 627 | -2.03% | 22,400 | 70億9957万 | -4.6% | 9.07 | 0.9 |
12/16 | 660 | 660 | 640 | 640 | -4.87% | 20,800 | 72億4683万 | -2.77% | 9.26 | 0.92 |
12/15 | 665 | 680 | 661 | 673 | -2% | 18,800 | 76億1781万 | +2.2% | 9.73 | 0.97 |
12/12 | 668 | 698 | 660 | 686 | +4.77% | 21,200 | 77億7356万 | +4.29% | 9.93 | 0.99 |
12/11 | 655 | 657 | 650 | 655 | -1.54% | 15,600 | 74億1957万 | -0.15% | 9.48 | 0.94 |
12/10 | 683 | 690 | 665 | 665 | -4.56% | 25,600 | 75億3568万 | +1.41% | 9.63 | 0.96 |
12/09 | 683 | 698 | 680 | 697 | +2.76% | 65,600 | 78億9533万 | +6.41% | 10.09 | 1 |
12/08 | 675 | 684 | 670 | 678 | +2.8% | 69,200 | 76億8294万 | +4.03% | 9.82 | 0.97 |
12/05 | 650 | 660 | 650 | 660 | +1.5% | 24,000 | 74億7338万 | +1.66% | 9.55 | 0.95 |
12/04 | 648 | 650 | 648 | 650 | +0.58% | 10,000 | 73億6294万 | +0.46% | 9.41 | 0.93 |
12/03 | 658 | 662 | 645 | 646 | -1.71% | 22,400 | 73億2046万 | +0.19% | 9.35 | 0.93 |
12/02 | 652 | 665 | 652 | 658 | -0.11% | 11,600 | 74億4789万 | +2.26% | 9.52 | 0.94 |
12/01 | 658 | 670 | 658 | 658 | -0.42% | 20,000 | 74億5639万 | +2.85% | 9.53 | 0.95 |
11/28 | 660 | 670 | 659 | 661 | -0.23% | 23,200 | 74億8754万 | +3.77% | 9.57 | 0.95 |
11/27 | 675 | 675 | 656 | 663 | -0.82% | 25,600 | 75億453万 | +4.5% | 9.59 | 0.95 |
11/26 | 698 | 698 | 668 | 668 | -1.04% | 50,000 | 75億6683万 | +5.86% | 9.67 | 0.96 |
11/25 | 639 | 675 | 639 | 675 | +6.26% | 63,200 | 76億4613万 | +7.66% | 9.77 | 0.97 |
11/21 | 629 | 636 | 628 | 635 | +1.24% | 24,000 | 71億9585万 | +2.13% | 9.2 | 0.91 |
11/20 | 635 | 638 | 628 | 628 | -1.68% | 33,600 | 71億806万 | +1.37% | 9.08 | 0.9 |
11/19 | 645 | 645 | 635 | 638 | -0.35% | 21,200 | 72億2984万 | +3.78% | 9.24 | 0.92 |
11/18 | 644 | 650 | 638 | 641 | +0.31% | 22,400 | 72億5532万 | +4.83% | 9.27 | 0.92 |
11/17 | 667 | 675 | 633 | 639 | -3.26% | 63,200 | 72億3267万 | +5.36% | 9.24 | 0.92 |
11/14 | 663 | 663 | 631 | 660 | -0.94% | 100,400 | 74億7621万 | +9.63% | 9.55 | 0.95 |
11/13 | 708 | 718 | 653 | 666 | -0.56% | 276,400 | 75億4701万 | +11.6% | 9.64 | 0.96 |
11/12 | 660 | 686 | 647 | 670 | +3% | 84,400 | 75億8949万 | +13.18% | 9.7 | 0.96 |
11/11 | 641 | 657 | 637 | 651 | +2.6% | 38,800 | 73億6860万 | +10.63% | 9.42 | 0.93 |
11/10 | 638 | 657 | 633 | 634 | -3.72% | 43,600 | 71億8169万 | +8.56% | 9.18 | 0.91 |
11/07 | 718 | 743 | 638 | 659 | +0.53% | 552,400 | 74億5922万 | +13.53% | 9.53 | 0.95 |
11/06 | 639 | 660 | 633 | 655 | +2.66% | 42,800 | 74億1957万 | +13.91% | 9.48 | 0.94 |
11/05 | 641 | 658 | 630 | 638 | -0.51% | 62,000 | 72億2700万 | +11.73% | 9.24 | 0.92 |
11/04 | 644 | 650 | 614 | 641 | +2.6% | 41,600 | 72億6382万 | +13.1% | 9.28 | 0.92 |
10/31 | 606 | 625 | 600 | 625 | +2.04% | 69,600 | 70億7975万 | +10.82% | 9.05 | 0.9 |