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 | 494 | 494 | 485 | 487 | -0.61% | 27,900 | 272億9998万 | -2.21% | 126.63 | 0.64 |
03/30 | 491 | 491 | 486 | 490 | 0% | 29,700 | 274億6816万 | -1.61% | 127.41 | 0.64 |
03/27 | 493 | 500 | 489 | 490 | -2.58% | 41,900 | 274億6816万 | -1.41% | 127.41 | 0.64 |
03/26 | 505 | 506 | 500 | 503 | -0.2% | 69,900 | 281億9690万 | +1.21% | 130.79 | 0.66 |
03/25 | 504 | 505 | 503 | 504 | +0.2% | 28,900 | 282億5296万 | +1.61% | 131.05 | 0.66 |
03/24 | 505 | 505 | 503 | 503 | -0.4% | 37,000 | 281億9690万 | +1.62% | 130.79 | 0.66 |
03/23 | 505 | 505 | 503 | 505 | +0.4% | 25,800 | 283億902万 | +2.23% | 131.31 | 0.66 |
03/20 | 502 | 504 | 502 | 503 | +0.2% | 28,200 | 281億9690万 | +2.24% | 130.79 | 0.66 |
03/19 | 502 | 504 | 501 | 502 | -0.2% | 22,500 | 281億4085万 | +2.24% | 130.53 | 0.66 |
03/18 | 502 | 505 | 502 | 503 | +0.2% | 24,500 | 281億9690万 | +2.65% | 130.79 | 0.66 |
03/17 | 502 | 504 | 501 | 502 | 0% | 25,800 | 281億4085万 | +2.66% | 130.53 | 0.66 |
03/16 | 501 | 503 | 500 | 502 | +0.2% | 30,200 | 281億4085万 | +2.87% | 130.53 | 0.66 |
03/13 | 503 | 503 | 500 | 501 | 0% | 51,100 | 280億8479万 | +2.87% | 130.27 | 0.66 |
03/12 | 502 | 504 | 500 | 501 | 0% | 29,600 | 280億8479万 | +3.09% | 130.27 | 0.66 |
03/11 | 498 | 501 | 495 | 501 | +0.2% | 34,600 | 280億8479万 | +3.3% | 130.27 | 0.66 |
03/10 | 502 | 503 | 500 | 500 | -0.2% | 23,600 | 280億2873万 | +3.31% | 130.01 | 0.65 |
03/09 | 502 | 502 | 499 | 501 | +0.4% | 30,500 | 280億8479万 | +3.73% | 130.27 | 0.66 |
03/06 | 502 | 503 | 497 | 499 | 0% | 38,100 | 279億7267万 | +3.53% | 129.75 | 0.65 |
03/05 | 499 | 503 | 498 | 499 | 0% | 11,600 | 279億7267万 | +3.74% | 129.75 | 0.65 |
03/04 | 505 | 505 | 490 | 499 | -1.19% | 83,900 | 279億7267万 | +3.96% | 129.75 | 0.65 |
03/03 | 504 | 506 | 500 | 505 | +1.81% | 67,700 | 283億902万 | +5.43% | 131.31 | 0.66 |
03/02 | 498 | 500 | 494 | 496 | +1.22% | 61,100 | 278億450万 | +3.77% | 128.97 | 0.65 |
02/27 | 487 | 490 | 486 | 490 | +0.62% | 54,200 | 274億6816万 | +2.73% | 127.41 | 0.64 |
02/26 | 482 | 487 | 482 | 487 | +1.46% | 53,800 | 272億9998万 | +2.31% | 126.63 | 0.64 |
02/25 | 479 | 482 | 478 | 480 | +0.42% | 40,100 | 269億758万 | +1.05% | 124.81 | 0.63 |
02/24 | 479 | 479 | 478 | 478 | +0.21% | 33,800 | 267億9547万 | +0.63% | 124.29 | 0.63 |
02/23 | 480 | 481 | 477 | 477 | +0.21% | 52,800 | 267億3941万 | +0.63% | 124.03 | 0.62 |
02/20 | 480 | 480 | 475 | 476 | -0.63% | 33,900 | 266億8335万 | +0.42% | 123.77 | 0.62 |
02/19 | 478 | 479 | 474 | 479 | +0.42% | 49,400 | 268億5153万 | +1.05% | 124.55 | 0.63 |
02/18 | 475 | 478 | 474 | 477 | +0.42% | 41,500 | 267億3941万 | +0.85% | 124.03 | 0.62 |
02/17 | 473 | 475 | 470 | 475 | +0.21% | 43,700 | 266億2730万 | +0.64% | 123.51 | 0.62 |
02/16 | 474 | 475 | 473 | 474 | 0% | 21,300 | 265億7124万 | +0.42% | 123.25 | 0.62 |
02/13 | 472 | 475 | 472 | 474 | 0% | 29,400 | 265億7124万 | +0.42% | 123.25 | 0.62 |
02/12 | 477 | 480 | 473 | 474 | -0.42% | 43,500 | 265億7124万 | +0.64% | 123.25 | 0.62 |
02/10 | 474 | 476 | 474 | 476 | +0.21% | 9,700 | 266億8335万 | +1.06% | 123.77 | 0.62 |
02/09 | 478 | 478 | 475 | 475 | 0% | 11,500 | 266億2730万 | +0.85% | 123.51 | 0.62 |
02/06 | 474 | 475 | 473 | 475 | +0.21% | 11,900 | 266億2730万 | +0.85% | 123.51 | 0.62 |
02/05 | 478 | 478 | 474 | 474 | -1.04% | 15,400 | 265億7124万 | +0.64% | 123.25 | 0.62 |
02/04 | 476 | 479 | 476 | 479 | +1.48% | 17,900 | 268億5153万 | +1.7% | 124.55 | 0.63 |
02/03 | 480 | 480 | 472 | 472 | -1.67% | 21,400 | 264億5912万 | +0.43% | 122.73 | 0.62 |
02/02 | 479 | 480 | 474 | 480 | +0.21% | 19,800 | 269億758万 | +2.13% | 124.81 | 0.63 |
01/30 | 479 | 479 | 476 | 479 | +0.42% | 24,700 | 268億5153万 | +2.13% | 124.55 | 0.63 |
01/29 | 472 | 478 | 472 | 477 | -0.21% | 17,900 | 267億3941万 | +1.71% | 124.03 | 0.62 |
01/28 | 474 | 478 | 472 | 478 | +0.84% | 19,400 | 267億9547万 | +2.14% | 124.29 | 0.63 |
01/27 | 472 | 474 | 469 | 474 | +0.42% | 20,100 | 265億7124万 | +1.5% | 123.25 | 0.62 |
01/26 | 470 | 474 | 468 | 472 | +0.21% | 12,800 | 264億5912万 | +1.07% | 122.73 | 0.62 |
01/23 | 470 | 471 | 468 | 471 | +0.43% | 10,600 | 264億307万 | +0.86% | 122.47 | 0.62 |
01/22 | 469 | 469 | 466 | 469 | +0.21% | 11,700 | 262億9095万 | +0.64% | 121.95 | 0.61 |
01/21 | 472 | 472 | 468 | 468 | -0.43% | 22,200 | 262億3489万 | +0.43% | 121.69 | 0.61 |
01/20 | 467 | 471 | 464 | 470 | +0.86% | 18,000 | 263億4701万 | +0.86% | 122.21 | 0.62 |
01/19 | 470 | 470 | 464 | 466 | +0.65% | 10,100 | 261億2278万 | 0% | 121.17 | 0.61 |
01/16 | 465 | 465 | 462 | 463 | -0.86% | 16,100 | 259億5461万 | -0.86% | 120.39 | 0.61 |
01/15 | 466 | 467 | 465 | 467 | +1.08% | 5,200 | 261億7884万 | 0% | 121.43 | 0.61 |
01/14 | 462 | 470 | 462 | 462 | -0.65% | 10,300 | 258億9855万 | -1.07% | 120.13 | 0.6 |
01/13 | 462 | 473 | 462 | 465 | +0.65% | 28,700 | 260億6672万 | -0.64% | 120.91 | 0.61 |
01/09 | 466 | 466 | 461 | 462 | -1.07% | 26,400 | 258億9855万 | -1.28% | 120.13 | 0.6 |
01/08 | 469 | 469 | 466 | 467 | +0.21% | 15,400 | 261億7884万 | -0.21% | 121.43 | 0.61 |
01/07 | 464 | 468 | 464 | 466 | -0.21% | 19,500 | 261億2278万 | -0.64% | 121.17 | 0.61 |
01/06 | 476 | 476 | 461 | 467 | -2.3% | 33,200 | 261億7884万 | -0.43% | 121.43 | 0.61 |
01/05 | 480 | 480 | 476 | 478 | +0.42% | 42,300 | 267億9547万 | +1.92% | 124.29 | 0.63 |
2014 |
12/30 | 477 | 478 | 475 | 476 | 0% | 38,600 | 266億8335万 | +1.49% | 123.77 | 0.62 |
12/29 | 474 | 476 | 470 | 476 | +1.28% | 49,300 | 266億8335万 | +1.49% | 123.77 | 0.62 |
12/26 | 463 | 470 | 462 | 470 | +1.51% | 32,300 | 263億4701万 | +0.21% | 122.21 | 0.62 |
12/25 | 463 | 464 | 461 | 463 | -0.43% | 38,600 | 259億5461万 | -1.28% | 120.39 | 0.61 |
12/24 | 464 | 465 | 462 | 465 | +0.22% | 41,600 | 260億6672万 | -1.06% | 120.91 | 0.61 |
12/22 | 464 | 464 | 462 | 464 | 0% | 26,600 | 260億1066万 | -1.28% | 120.65 | 0.61 |
12/19 | 467 | 467 | 460 | 464 | +0.87% | 38,500 | 260億1066万 | -1.49% | 120.65 | 0.61 |
12/18 | 458 | 462 | 458 | 460 | +0.44% | 43,200 | 257億8643万 | -2.54% | 119.61 | 0.6 |
12/17 | 458 | 460 | 458 | 458 | -0.43% | 33,700 | 256億7432万 | -2.97% | 119.09 | 0.6 |
12/16 | 464 | 464 | 459 | 460 | -1.29% | 37,800 | 257億8643万 | -2.75% | 119.61 | 0.6 |
12/15 | 465 | 468 | 464 | 466 | +0.22% | 23,400 | 261億2278万 | -1.69% | 121.17 | 0.61 |
12/12 | 466 | 467 | 465 | 465 | -0.85% | 56,700 | 260億6672万 | -1.9% | 120.91 | 0.61 |
12/11 | 470 | 471 | 469 | 469 | -0.21% | 29,500 | 262億9095万 | -1.26% | 121.95 | 0.61 |
12/10 | 470 | 472 | 470 | 470 | 0% | 25,700 | 263億4701万 | -1.05% | 122.21 | 0.62 |
12/09 | 472 | 472 | 470 | 470 | -0.63% | 24,700 | 263億4701万 | -1.26% | 122.21 | 0.62 |
12/08 | 473 | 473 | 471 | 473 | +0.21% | 20,900 | 265億1518万 | -0.84% | 122.99 | 0.62 |
12/05 | 473 | 473 | 470 | 472 | +0.21% | 19,400 | 264億5912万 | -1.05% | 122.73 | 0.62 |
12/04 | 473 | 474 | 471 | 471 | -0.42% | 20,400 | 264億307万 | -1.26% | 122.47 | 0.62 |
12/03 | 475 | 475 | 471 | 473 | -0.21% | 21,500 | 265億1518万 | -0.63% | 122.99 | 0.62 |
12/02 | 472 | 474 | 471 | 474 | 0% | 26,200 | 265億7124万 | -0.42% | 123.25 | 0.62 |
12/01 | 474 | 476 | 473 | 474 | -0.21% | 16,800 | 265億7124万 | -0.42% | 123.25 | 0.62 |
11/28 | 473 | 476 | 472 | 475 | +0.42% | 28,700 | 266億2730万 | 0% | 123.51 | 0.62 |
11/27 | 475 | 476 | 473 | 473 | -0.21% | 11,200 | 265億1518万 | -0.42% | 122.99 | 0.62 |
11/26 | 475 | 477 | 474 | 474 | 0% | 22,600 | 265億7124万 | 0% | 123.25 | 0.62 |
11/25 | 474 | 480 | 474 | 474 | -0.42% | 29,800 | 265億7124万 | 0% | 123.25 | 0.62 |
11/21 | 475 | 478 | 475 | 476 | +0.21% | 16,700 | 266億8335万 | +0.63% | 123.77 | 0.62 |
11/20 | 479 | 479 | 475 | 475 | -0.21% | 13,000 | 266億2730万 | +0.64% | 123.51 | 0.62 |
11/19 | 480 | 480 | 475 | 476 | -0.42% | 18,800 | 266億8335万 | +1.06% | 123.77 | 0.62 |
11/18 | 472 | 480 | 472 | 478 | +1.27% | 14,700 | 267億9547万 | +1.7% | 124.29 | 0.63 |
11/17 | 477 | 477 | 472 | 472 | -1.87% | 13,500 | 264億5912万 | +0.43% | 122.73 | 0.62 |
11/14 | 485 | 485 | 477 | 481 | +0.21% | 19,800 | 269億6364万 | +2.34% | 125.07 | 0.63 |
11/13 | 476 | 480 | 474 | 480 | +0.63% | 15,800 | 269億758万 | +2.13% | 124.81 | 0.63 |
11/12 | 479 | 480 | 477 | 477 | -0.42% | 18,300 | 267億3941万 | +1.49% | 124.03 | 0.62 |
11/11 | 478 | 479 | 476 | 479 | +0.21% | 9,300 | 268億5153万 | +1.91% | 124.55 | 0.63 |
11/10 | 475 | 480 | 473 | 478 | +0.63% | 11,800 | 267億9547万 | +1.49% | 124.29 | 0.63 |
11/07 | 478 | 483 | 473 | 475 | -0.63% | 23,900 | 266億2730万 | +0.85% | 123.51 | 0.62 |
11/06 | 482 | 487 | 478 | 478 | -0.42% | 22,200 | 267億9547万 | +1.27% | 124.29 | 0.63 |
11/05 | 478 | 483 | 474 | 480 | -0.21% | 34,500 | 269億758万 | +1.69% | 124.81 | 0.63 |
11/04 | 499 | 500 | 480 | 481 | -3.02% | 52,200 | 269億6364万 | +1.69% | 125.07 | 0.63 |
10/31 | 478 | 497 | 477 | 496 | +5.31% | 59,900 | 278億450万 | +4.86% | 128.97 | 0.65 |