株価チャート
2014/10/14~2015/03/12
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 |
03/12 | 416 | 418 | 400 | 417 | +1.71% | 23,000 | 65億520万 | +0.97% | 22.54 | 0.52 |
03/11 | 406 | 415 | 406 | 410 | -0.24% | 8,500 | 63億9600万 | -0.73% | 22.16 | 0.51 |
03/10 | 422 | 422 | 408 | 411 | -0.96% | 20,700 | 64億1160万 | -0.48% | 22.21 | 0.51 |
03/09 | 414 | 415 | 412 | 415 | +0.24% | 6,400 | 64億7400万 | +0.48% | 22.43 | 0.52 |
03/06 | 416 | 417 | 412 | 414 | -0.48% | 7,400 | 64億5840万 | 0% | 22.38 | 0.51 |
03/05 | 412 | 417 | 412 | 416 | +0.73% | 3,100 | 64億8960万 | +0.48% | 22.48 | 0.52 |
03/04 | 422 | 422 | 410 | 413 | -0.72% | 7,900 | 64億4280万 | -0.48% | 22.32 | 0.51 |
03/03 | 413 | 416 | 411 | 416 | 0% | 27,100 | 64億8960万 | +0.48% | 22.48 | 0.52 |
03/02 | 417 | 419 | 415 | 416 | -0.24% | 5,800 | 64億8960万 | +0.48% | 22.48 | 0.52 |
02/27 | 418 | 421 | 416 | 417 | -0.24% | 9,300 | 65億520万 | +0.72% | 22.54 | 0.52 |
02/26 | 421 | 421 | 410 | 418 | -0.24% | 17,100 | 65億2080万 | +1.21% | 22.59 | 0.52 |
02/25 | 424 | 424 | 414 | 419 | -0.71% | 6,600 | 65億3640万 | +1.7% | 22.65 | 0.52 |
02/24 | 421 | 423 | 417 | 422 | +0.96% | 14,200 | 65億8320万 | +2.43% | 22.81 | 0.52 |
02/23 | 420 | 421 | 417 | 418 | +0.48% | 7,100 | 65億2080万 | +1.7% | 22.59 | 0.52 |
02/20 | 417 | 420 | 411 | 416 | +1.46% | 26,900 | 64億8960万 | +1.22% | 22.48 | 0.52 |
02/19 | 410 | 415 | 410 | 410 | +0.24% | 11,300 | 63億9600万 | -0.24% | 22.16 | 0.51 |
02/18 | 415 | 415 | 407 | 409 | -0.73% | 18,800 | 63億8040万 | -0.24% | 22.11 | 0.51 |
02/17 | 409 | 413 | 407 | 412 | +0.73% | 15,000 | 64億2720万 | +0.49% | 22.27 | 0.51 |
02/16 | 414 | 414 | 408 | 409 | -0.24% | 8,000 | 63億8040万 | -0.24% | 22.11 | 0.51 |
02/13 | 414 | 414 | 408 | 410 | -0.24% | 9,200 | 63億9600万 | -0.24% | 22.16 | 0.51 |
02/12 | 414 | 415 | 409 | 411 | -0.24% | 22,300 | 64億1160万 | +0.24% | 22.21 | 0.51 |
02/10 | 402 | 412 | 402 | 412 | +2.23% | 6,800 | 64億2720万 | +0.49% | 22.27 | 0.51 |
02/09 | 404 | 406 | 400 | 403 | -0.49% | 22,600 | 62億8680万 | -1.71% | 21.78 | 0.5 |
02/06 | 405 | 407 | 395 | 405 | 0% | 28,200 | 63億1800万 | -1.46% | 21.89 | 0.5 |
02/05 | 409 | 409 | 401 | 405 | -1.22% | 29,500 | 63億1800万 | -1.46% | 21.89 | 0.5 |
02/04 | 408 | 415 | 408 | 410 | +0.49% | 10,400 | 63億9600万 | -0.24% | 22.16 | 0.51 |
02/03 | 428 | 429 | 403 | 408 | -4.67% | 42,000 | 63億6480万 | -0.73% | 22.05 | 0.51 |
02/02 | 421 | 435 | 420 | 428 | -2.51% | 28,700 | 66億7680万 | +4.14% | 23.13 | 0.53 |
01/30 | 425 | 440 | 415 | 439 | +4.77% | 80,000 | 68億4840万 | +6.81% | 23.73 | 0.55 |
01/29 | 420 | 421 | 413 | 419 | +0.24% | 15,800 | 65億3640万 | +2.44% | 22.65 | 0.52 |
01/28 | 409 | 419 | 405 | 418 | +2.2% | 15,100 | 65億2080万 | +2.45% | 22.59 | 0.52 |
01/27 | 409 | 409 | 403 | 409 | +1.24% | 6,800 | 63億8040万 | +0.25% | 22.11 | 0.51 |
01/26 | 403 | 410 | 401 | 404 | -0.74% | 6,400 | 63億240万 | -0.98% | 21.84 | 0.5 |
01/23 | 409 | 413 | 403 | 407 | +0.74% | 10,700 | 63億4920万 | -0.25% | 22 | 0.51 |
01/22 | 404 | 405 | 402 | 404 | 0% | 13,300 | 63億240万 | -0.98% | 21.84 | 0.5 |
01/21 | 405 | 407 | 404 | 404 | -1.46% | 14,200 | 63億240万 | -1.22% | 21.84 | 0.5 |
01/20 | 410 | 411 | 403 | 410 | +1.74% | 7,900 | 63億9600万 | +0.24% | 22.16 | 0.51 |
01/19 | 410 | 410 | 400 | 403 | 0% | 5,900 | 62億8680万 | -1.71% | 21.78 | 0.5 |
01/16 | 410 | 410 | 401 | 403 | -1.95% | 5,100 | 62億8680万 | -1.71% | 21.78 | 0.5 |
01/15 | 409 | 412 | 401 | 411 | +1.23% | 19,500 | 64億1160万 | 0% | 22.21 | 0.51 |
01/14 | 405 | 410 | 405 | 406 | -0.73% | 16,300 | 63億3360万 | -0.98% | 21.94 | 0.5 |
01/13 | 412 | 414 | 406 | 409 | -1.45% | 12,400 | 63億8040万 | -0.24% | 22.11 | 0.51 |
01/09 | 415 | 416 | 411 | 415 | +0.97% | 25,600 | 64億7400万 | +1.22% | 22.43 | 0.52 |
01/08 | 407 | 411 | 407 | 411 | +0.98% | 8,400 | 64億1160万 | +0.24% | 22.21 | 0.51 |
01/07 | 405 | 411 | 405 | 407 | +0.25% | 7,500 | 63億4920万 | -0.49% | 22 | 0.51 |
01/06 | 412 | 414 | 405 | 406 | -1.93% | 16,200 | 63億3360万 | -0.73% | 21.94 | 0.5 |
01/05 | 414 | 420 | 411 | 414 | 0% | 16,700 | 64億5840万 | +1.47% | 22.38 | 0.51 |
2014 |
12/30 | 414 | 415 | 414 | 414 | -0.24% | 8,300 | 64億5840万 | +1.47% | 22.38 | 0.51 |
12/29 | 411 | 416 | 411 | 415 | +1.22% | 8,600 | 64億7400万 | +1.97% | 22.43 | 0.52 |
12/26 | 407 | 410 | 403 | 410 | +0.99% | 6,700 | 63億9600万 | +0.74% | 22.16 | 0.51 |
12/25 | 410 | 410 | 401 | 406 | -0.98% | 22,400 | 63億3360万 | -0.25% | 21.94 | 0.5 |
12/24 | 411 | 411 | 408 | 410 | +0.24% | 21,400 | 63億9600万 | +0.74% | 22.16 | 0.51 |
12/22 | 406 | 410 | 403 | 409 | +0.49% | 25,200 | 63億8040万 | +0.74% | 22.11 | 0.51 |
12/19 | 405 | 408 | 402 | 407 | +1.75% | 8,500 | 63億4920万 | +0.25% | 22 | 0.51 |
12/18 | 405 | 405 | 397 | 400 | 0% | 20,100 | 62億4000万 | -1.48% | 21.62 | 0.5 |
12/17 | 404 | 407 | 399 | 400 | -0.99% | 17,800 | 62億4000万 | -1.48% | 21.62 | 0.5 |
12/16 | 405 | 409 | 404 | 404 | -1.94% | 12,200 | 63億240万 | -0.49% | 21.84 | 0.5 |
12/15 | 415 | 416 | 411 | 412 | -1.44% | 14,100 | 64億2720万 | +1.48% | 22.27 | 0.51 |
12/12 | 425 | 426 | 413 | 418 | +1.21% | 37,400 | 65億2080万 | +3.21% | 22.59 | 0.52 |
12/11 | 412 | 423 | 409 | 413 | -1.67% | 15,900 | 64億4280万 | +2.23% | 22.32 | 0.51 |
12/10 | 406 | 426 | 406 | 420 | -0.47% | 37,900 | 65億5200万 | +3.96% | 22.7 | 0.52 |
12/09 | 419 | 428 | 415 | 422 | +0.96% | 53,600 | 65億8320万 | +4.71% | 22.81 | 0.52 |
12/08 | 415 | 419 | 409 | 418 | +2.2% | 43,100 | 65億2080万 | +3.98% | 22.59 | 0.52 |
12/05 | 406 | 409 | 404 | 409 | +0.74% | 31,300 | 63億8040万 | +2% | 22.11 | 0.51 |
12/04 | 404 | 406 | 399 | 406 | +0.5% | 42,900 | 63億3360万 | +1.5% | 21.94 | 0.5 |
12/03 | 405 | 405 | 399 | 404 | 0% | 35,200 | 63億240万 | +1% | 21.84 | 0.5 |
12/02 | 400 | 404 | 392 | 404 | +1% | 30,900 | 63億240万 | +1.25% | 21.84 | 0.5 |
12/01 | 400 | 402 | 395 | 400 | 0% | 17,000 | 62億4000万 | +0.5% | 21.62 | 0.5 |
11/28 | 403 | 403 | 398 | 400 | +0.5% | 4,500 | 62億4000万 | +0.5% | 21.62 | 0.5 |
11/27 | 404 | 404 | 398 | 398 | 0% | 10,900 | 62億880万 | +0.25% | 21.51 | 0.49 |
11/26 | 397 | 405 | 395 | 398 | -0.75% | 40,500 | 62億880万 | +0.25% | 21.51 | 0.49 |
11/25 | 405 | 405 | 398 | 401 | -0.5% | 9,600 | 62億5560万 | +1.26% | 21.67 | 0.5 |
11/21 | 403 | 404 | 395 | 403 | 0% | 13,400 | 62億8680万 | +2.03% | 21.78 | 0.5 |
11/20 | 401 | 405 | 401 | 403 | 0% | 6,800 | 62億8680万 | +2.03% | 21.78 | 0.5 |
11/19 | 406 | 406 | 398 | 403 | -0.49% | 7,500 | 62億8680万 | +2.54% | 21.78 | 0.5 |
11/18 | 405 | 407 | 397 | 405 | +0.75% | 17,600 | 63億1800万 | +3.32% | 21.89 | 0.5 |
11/17 | 403 | 405 | 395 | 402 | -0.74% | 13,900 | 62億7120万 | +3.08% | 21.73 | 0.5 |
11/14 | 407 | 407 | 395 | 405 | +2.02% | 14,700 | 63億1800万 | +3.85% | 21.89 | 0.5 |
11/13 | 393 | 398 | 393 | 397 | 0% | 11,500 | 61億9320万 | +2.06% | 21.46 | 0.49 |
11/12 | 407 | 407 | 387 | 397 | -1.73% | 23,600 | 61億9320万 | +2.32% | 21.46 | 0.49 |
11/11 | 402 | 407 | 400 | 404 | +0.75% | 27,100 | 63億240万 | +4.12% | 21.84 | 0.5 |
11/10 | 392 | 402 | 392 | 401 | +0.75% | 7,000 | 62億5560万 | +3.62% | 21.67 | 0.5 |
11/07 | 401 | 402 | 394 | 398 | +0.76% | 12,700 | 62億880万 | +3.11% | 21.51 | 0.49 |
11/06 | 401 | 401 | 393 | 395 | -0.75% | 19,900 | 61億6200万 | +2.33% | 21.35 | 0.49 |
11/05 | 402 | 403 | 390 | 398 | -0.5% | 34,500 | 62億880万 | +3.11% | 21.51 | 0.49 |
11/04 | 401 | 407 | 390 | 400 | +0.76% | 42,800 | 62億4000万 | +3.63% | 21.62 | 0.5 |
10/31 | 397 | 398 | 393 | 397 | +1.79% | 20,300 | 61億9320万 | +3.12% | 21.46 | 0.49 |
10/30 | 396 | 400 | 390 | 390 | -1.52% | 30,500 | 60億8400万 | +1.04% | 21.08 | 0.48 |
10/29 | 392 | 396 | 385 | 396 | +1.8% | 22,600 | 61億7760万 | +2.59% | 21.4 | 0.49 |
10/28 | 393 | 394 | 388 | 389 | -0.77% | 7,200 | 60億6840万 | +0.78% | 21.02 | 0.48 |
10/27 | 394 | 395 | 390 | 392 | +0.77% | 8,700 | 61億1520万 | +1.55% | 21.19 | 0.49 |
10/24 | 393 | 397 | 386 | 389 | +0.52% | 23,200 | 60億6840万 | +0.78% | 21.02 | 0.48 |
10/23 | 387 | 389 | 382 | 387 | -0.26% | 7,600 | 60億3720万 | +0.26% | 20.92 | 0.48 |
10/22 | 380 | 388 | 377 | 388 | +1.84% | 23,100 | 60億5280万 | +0.52% | 20.97 | 0.48 |
10/21 | 395 | 395 | 378 | 381 | -1.55% | 13,500 | 59億4360万 | -1.55% | 20.59 | 0.47 |
10/20 | 375 | 389 | 369 | 387 | +2.93% | 41,600 | 60億3720万 | 0% | 20.92 | 0.48 |
10/17 | 381 | 383 | 372 | 376 | -2.08% | 14,700 | 58億6560万 | -3.09% | 20.32 | 0.47 |
10/16 | 382 | 387 | 378 | 384 | +4.92% | 98,500 | 59億9040万 | -1.29% | 20.75 | 0.48 |
10/15 | 375 | 375 | 364 | 366 | -0.27% | 8,400 | 57億960万 | -6.15% | 19.78 | 0.45 |
10/14 | 365 | 373 | 364 | 367 | -2.39% | 16,400 | 57億2520万 | -6.14% | 19.84 | 0.46 |