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 |
---|
2018 | 10/1, 株式併合 10→1 |
2015 |
03/31 | 590 | 590 | 580 | 580 | 0% | 159,800 | 167億8039万 | -2.85% | - | 8.35 |
03/30 | 590 | 590 | 580 | 580 | 0% | 168,300 | 167億8039万 | -3.17% | - | 8.35 |
03/27 | 590 | 600 | 580 | 580 | -1.69% | 255,800 | 167億8039万 | -3.33% | - | 8.35 |
03/26 | 590 | 590 | 580 | 590 | -1.67% | 82,200 | 170億6971万 | -1.67% | - | 8.49 |
03/25 | 590 | 600 | 580 | 600 | 0% | 160,800 | 173億5902万 | 0% | - | 8.64 |
03/24 | 590 | 600 | 580 | 600 | 0% | 153,200 | 173億5902万 | +0.17% | - | 8.64 |
03/23 | 580 | 600 | 580 | 600 | +1.69% | 220,200 | 173億5902万 | +0.33% | - | 8.64 |
03/20 | 580 | 590 | 580 | 590 | 0% | 149,900 | 170億6971万 | -1.34% | - | 8.49 |
03/19 | 580 | 590 | 580 | 590 | +1.72% | 175,100 | 170億6971万 | -1.17% | - | 8.49 |
03/18 | 590 | 590 | 580 | 580 | -1.69% | 227,800 | 167億8039万 | -2.85% | - | 8.35 |
03/17 | 610 | 610 | 590 | 590 | -3.28% | 213,000 | 170億6971万 | -1.17% | - | 8.49 |
03/16 | 590 | 610 | 590 | 610 | +1.67% | 317,800 | 176億4834万 | +2.35% | - | 8.78 |
03/13 | 600 | 600 | 590 | 600 | 0% | 175,900 | 173億5902万 | +1.01% | - | 8.64 |
03/12 | 590 | 600 | 590 | 600 | 0% | 129,800 | 173億5902万 | +1.35% | - | 8.64 |
03/11 | 590 | 600 | 580 | 600 | 0% | 253,200 | 173億5902万 | +1.69% | - | 8.64 |
03/10 | 600 | 600 | 590 | 600 | 0% | 133,000 | 173億5902万 | +2.04% | - | 8.64 |
03/09 | 590 | 600 | 590 | 600 | 0% | 192,300 | 173億5902万 | +2.04% | - | 8.64 |
03/06 | 590 | 610 | 590 | 600 | 0% | 291,700 | 173億5902万 | +2.21% | - | 8.64 |
03/05 | 600 | 600 | 590 | 600 | -1.64% | 286,300 | 173億5902万 | +2.39% | - | 8.64 |
03/04 | 600 | 610 | 600 | 610 | 0% | 209,500 | 176億4834万 | +4.27% | - | 8.78 |
03/03 | 610 | 610 | 600 | 610 | +1.67% | 294,200 | 176億4834万 | +4.45% | - | 8.78 |
03/02 | 610 | 620 | 600 | 600 | -1.64% | 329,300 | 173億5902万 | +3.09% | - | 8.64 |
02/27 | 600 | 610 | 600 | 610 | +1.67% | 226,700 | 176億4834万 | +4.99% | - | 8.78 |
02/26 | 600 | 610 | 600 | 600 | -1.64% | 221,700 | 173億5902万 | +3.63% | - | 8.64 |
02/25 | 610 | 620 | 600 | 610 | -1.61% | 242,300 | 176億4834万 | +5.54% | - | 8.78 |
02/24 | 600 | 620 | 590 | 620 | +3.33% | 401,300 | 179億3766万 | +7.45% | - | 8.92 |
02/23 | 600 | 600 | 590 | 600 | +3.45% | 253,600 | 173億5902万 | +4.53% | - | 8.64 |
02/20 | 600 | 600 | 580 | 580 | -3.33% | 302,000 | 167億8039万 | +1.05% | - | 8.35 |
02/19 | 580 | 600 | 570 | 600 | +3.45% | 432,400 | 173億5902万 | +4.71% | - | 8.64 |
02/18 | 570 | 580 | 570 | 580 | 0% | 311,300 | 167億8039万 | +1.4% | - | 8.35 |
02/17 | 580 | 580 | 570 | 580 | 0% | 285,300 | 167億8039万 | +1.4% | - | 8.35 |
02/16 | 570 | 580 | 570 | 580 | 0% | 251,100 | 167億8039万 | +1.4% | - | 8.35 |
02/13 | 580 | 580 | 570 | 580 | 0% | 199,900 | 167億8039万 | +1.4% | - | 8.35 |
02/12 | 580 | 580 | 570 | 580 | 0% | 165,600 | 167億8039万 | +1.4% | - | 8.35 |
02/10 | 570 | 580 | 560 | 580 | +1.75% | 419,700 | 167億8039万 | +1.4% | - | 8.35 |
02/09 | 560 | 570 | 550 | 570 | +3.64% | 302,400 | 164億9107万 | -0.35% | - | 8.2 |
02/06 | 550 | 560 | 550 | 550 | 0% | 193,600 | 159億1244万 | -4.01% | - | 7.92 |
02/05 | 560 | 560 | 550 | 550 | -1.79% | 170,900 | 159億1244万 | -4.18% | - | 7.92 |
02/04 | 560 | 570 | 550 | 560 | 0% | 310,800 | 162億175万 | -2.78% | - | 8.06 |
02/03 | 580 | 580 | 560 | 560 | -3.45% | 254,000 | 162億175万 | -2.78% | - | 8.06 |
02/02 | 580 | 580 | 560 | 580 | 0% | 334,600 | 167億8039万 | +0.52% | - | 8.35 |
01/30 | 570 | 580 | 570 | 580 | +1.75% | 203,200 | 167億8039万 | +0.52% | - | 8.35 |
01/29 | 570 | 580 | 560 | 570 | -1.72% | 201,600 | 164億9107万 | -1.21% | - | 8.2 |
01/28 | 570 | 580 | 570 | 580 | 0% | 237,200 | 167億8039万 | +0.52% | - | 8.35 |
01/27 | 570 | 580 | 560 | 580 | +1.75% | 349,000 | 167億8039万 | +0.69% | - | 8.35 |
01/26 | 560 | 570 | 560 | 570 | 0% | 272,600 | 164億9107万 | -1.04% | - | 8.2 |
01/23 | 570 | 570 | 560 | 570 | 0% | 285,100 | 164億9107万 | -1.21% | - | 8.2 |
01/22 | 570 | 580 | 560 | 570 | 0% | 307,200 | 164億9107万 | -1.38% | - | 8.2 |
01/21 | 580 | 580 | 560 | 570 | -1.72% | 210,200 | 164億9107万 | -1.72% | - | 8.2 |
01/20 | 560 | 580 | 560 | 580 | +3.57% | 201,000 | 167億8039万 | -0.34% | - | 8.35 |
01/19 | 570 | 580 | 560 | 560 | -3.45% | 286,600 | 162億175万 | -3.95% | - | 8.06 |
01/16 | 570 | 580 | 560 | 580 | +1.75% | 350,300 | 167億8039万 | -1.02% | - | 8.35 |
01/15 | 580 | 590 | 570 | 570 | -1.72% | 317,900 | 164億9107万 | -3.06% | - | 8.2 |
01/14 | 580 | 580 | 560 | 580 | 0% | 610,200 | 167億8039万 | -1.69% | - | 8.35 |
01/13 | 570 | 580 | 560 | 580 | +1.75% | 503,700 | 167億8039万 | -2.03% | - | 8.35 |
01/09 | 580 | 590 | 570 | 570 | -3.39% | 266,800 | 164億9107万 | -3.88% | - | 8.2 |
01/08 | 580 | 590 | 570 | 590 | +3.51% | 380,800 | 170億6971万 | -0.67% | - | 8.49 |
01/07 | 570 | 580 | 570 | 570 | 0% | 362,000 | 164億9107万 | -4.36% | - | 8.2 |
01/06 | 580 | 590 | 570 | 570 | -5% | 412,100 | 164億9107万 | -4.68% | - | 8.2 |
01/05 | 580 | 600 | 570 | 600 | +3.45% | 456,200 | 173億5902万 | 0% | - | 8.64 |
2014 |
12/30 | 600 | 600 | 580 | 580 | -1.69% | 380,600 | 167億8039万 | -3.33% | - | 8.35 |
12/29 | 590 | 600 | 580 | 590 | 0% | 464,300 | 170億6971万 | -1.67% | - | 8.49 |
12/26 | 570 | 590 | 570 | 590 | +3.51% | 295,900 | 170億6971万 | -1.5% | - | 8.49 |
12/25 | 580 | 590 | 570 | 570 | -1.72% | 747,800 | 164億9107万 | -4.84% | - | 8.2 |
12/24 | 590 | 590 | 580 | 580 | +1.75% | 781,400 | 167億8039万 | -3.17% | - | 8.35 |
12/22 | 590 | 590 | 570 | 570 | -3.39% | 891,600 | 164億9107万 | -4.68% | - | 8.2 |
12/19 | 580 | 590 | 570 | 590 | +5.36% | 837,100 | 170億6971万 | -1.34% | - | 8.49 |
12/18 | 580 | 580 | 560 | 560 | -1.75% | 997,900 | 162億175万 | -6.2% | - | 8.06 |
12/17 | 570 | 580 | 560 | 570 | -1.72% | 539,800 | 164億9107万 | -4.52% | - | 8.2 |
12/16 | 580 | 600 | 570 | 580 | -1.69% | 573,100 | 167億8039万 | -3.01% | - | 8.35 |
12/15 | 590 | 600 | 590 | 590 | -1.67% | 501,100 | 170億6971万 | -1.34% | - | 8.49 |
12/12 | 610 | 610 | 590 | 600 | -1.64% | 777,200 | 173億5902万 | +0.33% | - | 8.64 |
12/11 | 600 | 610 | 580 | 610 | 0% | 664,300 | 176億4834万 | +2.18% | - | 8.78 |
12/10 | 620 | 620 | 590 | 610 | -1.61% | 703,600 | 176億4834万 | +2.35% | - | 8.78 |
12/09 | 630 | 630 | 620 | 620 | -1.59% | 508,400 | 179億3766万 | +4.38% | - | 8.92 |
12/08 | 640 | 650 | 620 | 630 | +1.61% | 781,700 | 182億2697万 | +6.42% | - | 9.07 |
12/05 | 640 | 650 | 620 | 620 | -1.59% | 682,800 | 179億3766万 | +5.44% | - | 8.92 |
12/04 | 630 | 640 | 620 | 630 | +1.61% | 522,700 | 182億2697万 | +7.69% | - | 9.07 |
12/03 | 610 | 640 | 610 | 620 | +1.64% | 689,700 | 179億3766万 | +6.53% | - | 8.92 |
12/02 | 610 | 620 | 600 | 610 | 0% | 457,600 | 176億4834万 | +5.54% | - | 8.78 |
12/01 | 620 | 620 | 600 | 610 | -1.61% | 572,400 | 176億4834万 | +6.09% | - | 8.78 |
11/28 | 620 | 630 | 610 | 620 | -1.59% | 544,100 | 179億3766万 | +8.39% | - | 8.92 |
11/27 | 640 | 650 | 620 | 630 | 0% | 962,200 | 182億2697万 | +10.72% | - | 9.07 |
11/26 | 590 | 630 | 590 | 630 | +6.78% | 721,400 | 182億2697万 | +11.5% | - | 9.07 |
11/25 | 590 | 600 | 580 | 590 | +1.72% | 571,400 | 170億6971万 | +5.17% | - | 8.49 |
11/21 | 560 | 580 | 560 | 580 | +1.75% | 399,800 | 167億8039万 | +3.94% | - | 8.35 |
11/20 | 580 | 580 | 570 | 570 | -1.72% | 227,800 | 164億9107万 | +2.52% | - | 8.2 |
11/19 | 570 | 580 | 570 | 580 | +1.75% | 334,200 | 167億8039万 | +4.69% | - | 8.35 |
11/18 | 560 | 570 | 560 | 570 | +3.64% | 268,500 | 164億9107万 | +3.26% | - | 8.2 |
11/17 | 570 | 570 | 550 | 550 | -3.51% | 325,200 | 159億1244万 | 0% | - | 7.92 |
11/14 | 560 | 570 | 550 | 570 | 0% | 317,700 | 164億9107万 | +3.64% | - | 8.2 |
11/13 | 570 | 570 | 560 | 570 | 0% | 389,900 | 164億9107万 | +3.45% | - | 8.2 |
11/12 | 590 | 600 | 560 | 570 | -3.39% | 538,300 | 164億9107万 | +3.26% | - | 8.2 |
11/11 | 590 | 600 | 580 | 590 | 0% | 449,500 | 170億6971万 | +6.69% | - | 8.49 |
11/10 | 580 | 590 | 570 | 590 | +1.72% | 411,300 | 170億6971万 | +6.5% | - | 8.49 |
11/07 | 580 | 590 | 570 | 580 | +1.75% | 456,200 | 167億8039万 | +4.69% | - | 8.35 |
11/06 | 580 | 600 | 570 | 570 | -1.72% | 680,000 | 164億9107万 | +2.7% | - | 8.2 |
11/05 | 580 | 580 | 570 | 580 | +1.75% | 416,900 | 167億8039万 | +4.13% | - | 8.35 |
11/04 | 580 | 590 | 570 | 570 | +1.79% | 590,100 | 164億9107万 | +1.97% | - | 8.2 |
10/31 | 550 | 560 | 540 | 560 | +3.7% | 620,900 | 162億175万 | -0.18% | - | 8.06 |