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 |
---|
2021 | 4/1, 株式分割 1→2 |
2015 | 10/1, 株式分割 1→2 |
2015 |
03/31 | 619 | 627 | 618 | 624 | +2.8% | 253,200 | 558億8475万 | +1.26% | 12.4 | 2 |
03/30 | 611 | 615 | 606 | 607 | -1.06% | 85,600 | 543億6164万 | -1.34% | 12.06 | 1.94 |
03/27 | 621 | 627 | 609 | 613 | -3.16% | 198,000 | 549億4400万 | -0.28% | 12.19 | 1.96 |
03/26 | 635 | 635 | 626 | 633 | -0.12% | 404,000 | 567億3590万 | +3.14% | 12.58 | 2.03 |
03/25 | 640 | 640 | 632 | 634 | -1.25% | 126,800 | 568億310万 | +3.43% | 12.6 | 2.03 |
03/24 | 644 | 644 | 633 | 642 | -1.53% | 142,000 | 575億1985万 | +5.07% | 12.76 | 2.05 |
03/23 | 637 | 655 | 637 | 652 | +3.29% | 302,400 | 584億1580万 | +7.24% | 12.96 | 2.09 |
03/20 | 632 | 632 | 625 | 631 | +0.4% | 131,600 | 565億5671万 | +4.34% | 12.54 | 2.02 |
03/19 | 631 | 634 | 625 | 629 | -0.59% | 155,200 | 563億3272万 | +4.1% | 12.49 | 2.01 |
03/18 | 628 | 634 | 625 | 633 | +0.68% | 112,000 | 566億6870万 | +4.89% | 12.57 | 2.02 |
03/17 | 628 | 628 | 622 | 628 | +0.08% | 104,800 | 562億8793万 | +4.53% | 12.49 | 2.01 |
03/16 | 629 | 633 | 615 | 628 | -0.12% | 180,000 | 562億4313万 | +4.63% | 12.48 | 2.01 |
03/13 | 625 | 630 | 623 | 629 | +1.25% | 273,600 | 563億1032万 | +5.1% | 12.49 | 2.01 |
03/12 | 610 | 623 | 606 | 621 | +3.11% | 375,600 | 556億1596万 | +3.63% | 12.34 | 1.99 |
03/11 | 602 | 607 | 602 | 602 | +0.08% | 130,800 | 539億3606万 | +0.17% | 11.96 | 1.93 |
03/10 | 608 | 610 | 600 | 602 | -0.99% | 260,400 | 538億9126万 | -0.25% | 11.95 | 1.93 |
03/09 | 606 | 609 | 602 | 608 | +0.5% | 238,800 | 544億2883万 | +0.25% | 12.07 | 1.94 |
03/06 | 600 | 605 | 598 | 605 | +0.75% | 267,200 | 541億6005万 | -0.58% | 12.01 | 1.93 |
03/05 | 605 | 609 | 596 | 600 | +0.08% | 223,600 | 537億5687万 | -1.8% | 11.92 | 1.92 |
03/04 | 602 | 608 | 595 | 600 | +0.8% | 406,000 | 537億1208万 | -2.2% | 11.91 | 1.92 |
03/03 | 602 | 603 | 594 | 595 | -1.08% | 192,000 | 532億8650万 | -3.45% | 11.82 | 1.9 |
03/02 | 610 | 612 | 601 | 601 | -1.84% | 205,600 | 538億6887万 | -2.71% | 11.95 | 1.92 |
02/27 | 597 | 613 | 594 | 613 | +3.46% | 501,200 | 548億7681万 | -1.21% | 12.17 | 1.96 |
02/26 | 587 | 596 | 587 | 592 | +0.94% | 140,400 | 530億4011万 | -4.67% | 11.76 | 1.89 |
02/25 | 598 | 598 | 586 | 587 | -1.35% | 278,000 | 525億4734万 | -5.86% | 11.66 | 1.88 |
02/24 | 600 | 601 | 593 | 595 | -0.79% | 216,400 | 532億6410万 | -5.03% | 11.81 | 1.9 |
02/23 | 603 | 603 | 594 | 599 | +0.29% | 296,400 | 536億8968万 | -4.43% | 11.91 | 1.92 |
02/20 | 598 | 600 | 593 | 598 | 0% | 243,600 | 535億3289万 | -4.86% | 11.87 | 1.91 |
02/19 | 586 | 599 | 583 | 598 | +2.49% | 300,000 | 535億3289万 | -5.01% | 11.87 | 1.91 |
02/18 | 583 | 587 | 580 | 583 | +0.69% | 227,200 | 522億3376万 | -7.61% | 11.59 | 1.87 |
02/17 | 585 | 587 | 578 | 579 | -1.24% | 316,400 | 518億7538万 | -8.53% | 11.51 | 1.85 |
02/16 | 596 | 599 | 584 | 586 | -1.22% | 256,800 | 525億2494万 | -7.68% | 11.65 | 1.88 |
02/13 | 600 | 602 | 594 | 594 | -1.74% | 226,000 | 531億7451万 | -6.97% | 11.79 | 1.9 |
02/12 | 600 | 606 | 595 | 604 | +1.47% | 225,200 | 541億1525万 | -5.63% | 12 | 1.93 |
02/10 | 584 | 599 | 584 | 595 | +1.93% | 235,200 | 533億3130万 | -7.28% | 11.83 | 1.91 |
02/09 | 597 | 598 | 581 | 584 | -0.68% | 460,400 | 523億2336万 | -9.18% | 11.61 | 1.87 |
02/06 | 600 | 612 | 584 | 588 | -9.92% | 1,364,000 | 526億8174万 | -8.55% | 11.69 | 1.88 |
02/05 | 663 | 674 | 647 | 653 | -2.61% | 177,200 | 584億8300万 | +1.36% | 12.97 | 2.09 |
02/04 | 665 | 675 | 659 | 670 | +2.29% | 97,600 | 600億5091万 | +4.4% | 13.32 | 2.15 |
02/03 | 670 | 672 | 652 | 655 | -1.98% | 64,000 | 587億699万 | +2.7% | 13.02 | 2.1 |
02/02 | 673 | 681 | 665 | 669 | -0.3% | 114,400 | 598億9412万 | +5.11% | 13.28 | 2.14 |
01/30 | 670 | 672 | 665 | 671 | +1.17% | 52,400 | 600億7331万 | +6.09% | 13.32 | 2.15 |
01/29 | 669 | 673 | 660 | 663 | -0.67% | 80,400 | 593億7895万 | +5.37% | 13.17 | 2.12 |
01/28 | 658 | 671 | 655 | 667 | +1.83% | 117,200 | 597億8212万 | +6.76% | 13.26 | 2.14 |
01/27 | 650 | 658 | 647 | 655 | +0.96% | 78,800 | 587億699万 | +5.35% | 13.02 | 2.1 |
01/26 | 644 | 653 | 644 | 649 | -0.57% | 37,200 | 581億4702万 | +4.85% | 12.9 | 2.08 |
01/23 | 645 | 653 | 641 | 653 | +1.2% | 94,800 | 584億8300万 | +5.79% | 12.97 | 2.09 |
01/22 | 645 | 649 | 633 | 645 | -0.31% | 108,000 | 577億8864万 | +4.88% | 12.82 | 2.06 |
01/21 | 647 | 653 | 641 | 647 | +0.04% | 82,000 | 579億6783万 | +5.37% | 12.86 | 2.07 |
01/20 | 635 | 650 | 634 | 647 | +2.78% | 106,000 | 579億4543万 | +5.68% | 12.85 | 2.07 |
01/19 | 631 | 636 | 626 | 629 | +1.66% | 90,800 | 563億7752万 | +2.99% | 12.5 | 2.01 |
01/16 | 625 | 627 | 613 | 619 | -2.44% | 150,000 | 554億5917万 | +1.31% | 12.3 | 1.98 |
01/15 | 641 | 641 | 628 | 635 | +0.08% | 81,200 | 568億4789万 | +3.68% | 12.61 | 2.03 |
01/14 | 641 | 642 | 629 | 634 | -0.82% | 79,200 | 568億310万 | +3.59% | 12.6 | 2.03 |
01/13 | 633 | 649 | 615 | 639 | +0.59% | 250,400 | 572億7347万 | +4.45% | 12.7 | 2.05 |
01/09 | 644 | 652 | 633 | 636 | -1.36% | 217,200 | 569億3749万 | +3.67% | 12.63 | 2.03 |
01/08 | 649 | 651 | 639 | 644 | -1.3% | 246,400 | 577億2144万 | +4.93% | 12.8 | 2.06 |
01/07 | 639 | 653 | 629 | 653 | +2.11% | 476,400 | 584億8300万 | +6.31% | 12.97 | 2.09 |
01/06 | 613 | 643 | 610 | 639 | +1.87% | 546,400 | 572億7347万 | +4.28% | 12.7 | 2.05 |
01/05 | 609 | 633 | 604 | 628 | +4.41% | 461,600 | 562億2073万 | +2.37% | 12.47 | 2.01 |
2014 |
12/30 | 611 | 611 | 596 | 601 | +0.46% | 79,600 | 538億4647万 | -1.96% | 11.94 | 1.92 |
12/29 | 597 | 599 | 594 | 598 | +0.63% | 80,000 | 536億8万 | -2.41% | 11.88 | 1.91 |
12/26 | 587 | 597 | 587 | 595 | +1.23% | 72,400 | 532億6410万 | -3.18% | 11.81 | 1.9 |
12/25 | 588 | 590 | 586 | 587 | -0.47% | 58,000 | 526億1454万 | -4.51% | 11.66 | 1.88 |
12/24 | 589 | 595 | 587 | 590 | +0.9% | 96,400 | 528億6092万 | -4.22% | 11.72 | 1.89 |
12/22 | 590 | 590 | 583 | 585 | +0.73% | 130,800 | 523億9055万 | -5.23% | 11.62 | 1.87 |
12/19 | 590 | 592 | 578 | 581 | -0.21% | 218,400 | 520億977万 | -6.07% | 11.53 | 1.86 |
12/18 | 590 | 591 | 579 | 582 | +0.3% | 234,000 | 521億2177万 | -6.17% | 11.56 | 1.86 |
12/17 | 585 | 590 | 578 | 580 | -1.65% | 213,200 | 519億6498万 | -6.75% | 11.52 | 1.86 |
12/16 | 588 | 593 | 582 | 590 | -1.5% | 157,600 | 528億3853万 | -5.64% | 11.71 | 1.89 |
12/15 | 596 | 607 | 595 | 599 | +0.42% | 51,200 | 536億4488万 | -4.66% | 11.89 | 1.92 |
12/12 | 600 | 610 | 596 | 596 | -1.81% | 140,000 | 534億2089万 | -5.21% | 11.84 | 1.91 |
12/11 | 605 | 610 | 602 | 607 | -1.26% | 100,400 | 544億643万 | -3.46% | 12.06 | 1.94 |
12/10 | 613 | 624 | 605 | 615 | -0.77% | 169,200 | 551億79万 | -2.07% | 12.22 | 1.97 |
12/09 | 625 | 631 | 616 | 620 | -1.39% | 117,200 | 555億2637万 | -1% | 12.31 | 1.98 |
12/08 | 631 | 635 | 627 | 629 | -1.14% | 77,600 | 563億1032万 | +0.56% | 12.48 | 2.01 |
12/05 | 633 | 637 | 628 | 636 | -1.01% | 174,400 | 569億5989万 | +2.05% | 12.63 | 2.03 |
12/04 | 648 | 652 | 639 | 642 | +0.23% | 104,800 | 575億4225万 | +3.42% | 12.76 | 2.05 |
12/03 | 651 | 651 | 639 | 641 | -1.69% | 195,600 | 574億786万 | +3.68% | 12.73 | 2.05 |
12/02 | 647 | 656 | 647 | 652 | -0.61% | 102,800 | 583億9340万 | +5.8% | 12.95 | 2.09 |
12/01 | 638 | 661 | 633 | 656 | +2.02% | 127,600 | 587億5178万 | +6.97% | 13.03 | 2.1 |
11/28 | 632 | 656 | 632 | 643 | +2.76% | 296,400 | 575億8705万 | +5.54% | 12.77 | 2.06 |
11/27 | 632 | 641 | 625 | 626 | -1.92% | 212,800 | 560億4154万 | +3.22% | 12.42 | 2 |
11/26 | 638 | 653 | 630 | 638 | +0.31% | 218,800 | 571億3908万 | +5.76% | 12.67 | 2.04 |
11/25 | 613 | 642 | 613 | 636 | +3.46% | 275,200 | 569億5989万 | +5.61% | 12.63 | 2.03 |
11/21 | 615 | 621 | 605 | 615 | -1.09% | 178,400 | 550億5600万 | +2.59% | 12.21 | 1.97 |
11/20 | 619 | 626 | 610 | 621 | +1.39% | 152,000 | 556億6076万 | +4.24% | 12.34 | 1.99 |
11/19 | 613 | 622 | 613 | 613 | -0.61% | 78,800 | 548億9921万 | +3.16% | 12.17 | 1.96 |
11/18 | 615 | 619 | 611 | 617 | +1.23% | 136,800 | 552億3519万 | +4.14% | 12.25 | 1.97 |
11/17 | 606 | 624 | 606 | 609 | +0.83% | 280,400 | 545億6323万 | +3.22% | 12.1 | 1.95 |
11/14 | 650 | 650 | 599 | 604 | -5.7% | 503,200 | 541億1525万 | +2.37% | 12 | 1.93 |
11/13 | 638 | 646 | 632 | 641 | +0.2% | 105,200 | 573億8546万 | +8.38% | 12.72 | 2.05 |
11/12 | 646 | 656 | 633 | 639 | -1.04% | 180,800 | 572億7347万 | +8.35% | 12.7 | 2.05 |
11/11 | 663 | 663 | 633 | 646 | -1.97% | 258,400 | 578億7823万 | +9.68% | 12.83 | 2.07 |
11/10 | 627 | 662 | 627 | 659 | +3.05% | 516,000 | 590億4297万 | +12.27% | 13.09 | 2.11 |
11/07 | 591 | 640 | 590 | 640 | +10.83% | 904,800 | 572億9587万 | +9.32% | 12.7 | 2.05 |
11/06 | 583 | 586 | 570 | 577 | -0.09% | 238,800 | 516億9619万 | -1.03% | 11.46 | 1.85 |
11/05 | 569 | 581 | 569 | 578 | +1.72% | 173,200 | 517億4099万 | -1.28% | 11.47 | 1.85 |
11/04 | 596 | 601 | 566 | 568 | -4.86% | 523,600 | 508億6744万 | -3.28% | 11.28 | 1.82 |
10/31 | 580 | 600 | 580 | 597 | +2.93% | 234,400 | 534億6569万 | +1.32% | 11.85 | 1.91 |