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 | 10/1, 株式分割 1→2 |
2015 |
03/31 | 766 | 774 | 757 | 765 | +1.53% | 52,000 | 411億6670万 | +0.26% | 9.06 | 1.03 |
03/30 | 756 | 756 | 740 | 754 | +0.6% | 44,600 | 405億4786万 | -1.12% | 8.92 | 1.01 |
03/27 | 756 | 768 | 737 | 749 | -3.54% | 45,800 | 403億570万 | -1.58% | 8.87 | 1.01 |
03/26 | 783 | 786 | 771 | 777 | -1.02% | 35,200 | 417億8555万 | +2.31% | 9.19 | 1.04 |
03/25 | 794 | 800 | 783 | 785 | -1.63% | 30,800 | 422億1605万 | +3.63% | 9.29 | 1.05 |
03/24 | 792 | 800 | 740 | 798 | -0.81% | 72,600 | 429億1562万 | +5.77% | 9.44 | 1.07 |
03/23 | 778 | 812 | 778 | 804 | +3.41% | 83,800 | 432億6540万 | +7.06% | 9.52 | 1.08 |
03/20 | 775 | 780 | 775 | 778 | -0.26% | 34,000 | 418億3936万 | +4.22% | 9.2 | 1.04 |
03/19 | 775 | 783 | 771 | 780 | +0.13% | 33,600 | 419億4699万 | +5.05% | 9.23 | 1.05 |
03/18 | 782 | 782 | 776 | 779 | -0.32% | 27,400 | 418億9318万 | +5.49% | 9.22 | 1.05 |
03/17 | 774 | 784 | 772 | 781 | +0.9% | 58,600 | 420億2771万 | +6.4% | 9.25 | 1.05 |
03/16 | 778 | 781 | 762 | 774 | -0.13% | 48,800 | 416億5102万 | +6.17% | 9.16 | 1.04 |
03/13 | 775 | 786 | 762 | 775 | +1.77% | 91,400 | 417億483万 | +6.9% | 9.17 | 1.04 |
03/12 | 755 | 763 | 754 | 762 | +0.93% | 53,800 | 409億7836万 | +5.76% | 9.01 | 1.02 |
03/11 | 740 | 755 | 740 | 755 | +1.34% | 18,800 | 406億167万 | +5.38% | 8.93 | 1.01 |
03/10 | 754 | 756 | 742 | 745 | -0.07% | 32,400 | 400億6354万 | +4.42% | 8.81 | 1 |
03/09 | 740 | 751 | 740 | 745 | -0.73% | 27,000 | 400億9045万 | +5.08% | 8.82 | 1 |
03/06 | 732 | 753 | 732 | 751 | +2.39% | 61,000 | 403億8642万 | +6.3% | 8.88 | 1.01 |
03/05 | 733 | 750 | 710 | 733 | -1.74% | 66,200 | 394億4470万 | +4.27% | 8.68 | 0.98 |
03/04 | 747 | 750 | 739 | 746 | -0.6% | 23,200 | 401億4426万 | +6.27% | 8.83 | 1 |
03/03 | 740 | 760 | 740 | 751 | +1.01% | 28,000 | 403億8642万 | +7.21% | 8.88 | 1.01 |
03/02 | 747 | 750 | 743 | 743 | -0.54% | 18,200 | 399億8283万 | +6.45% | 8.8 | 1 |
02/27 | 755 | 755 | 736 | 747 | -0.4% | 40,400 | 401億9808万 | +7.48% | 8.84 | 1 |
02/26 | 748 | 759 | 729 | 750 | +0.4% | 74,000 | 403億5951万 | +8.38% | 8.88 | 1.01 |
02/25 | 749 | 750 | 733 | 747 | +0.54% | 68,400 | 401億9808万 | +8.42% | 8.84 | 1 |
02/24 | 725 | 744 | 724 | 743 | +2.91% | 105,000 | 399億8283万 | +8.31% | 8.8 | 1 |
02/23 | 714 | 724 | 711 | 722 | +1.19% | 47,200 | 388億5276万 | +5.87% | 8.55 | 0.97 |
02/20 | 710 | 715 | 706 | 714 | +0.28% | 42,400 | 383億9535万 | +5.24% | 8.45 | 0.96 |
02/19 | 710 | 713 | 700 | 712 | -0.49% | 56,400 | 382億8773万 | +5.41% | 8.42 | 0.96 |
02/18 | 720 | 723 | 711 | 715 | -0.28% | 87,000 | 384億7607万 | +6.4% | 8.46 | 0.96 |
02/17 | 690 | 722 | 690 | 717 | +3.91% | 121,200 | 385億8370万 | +7.34% | 8.49 | 0.96 |
02/16 | 688 | 696 | 686 | 690 | +0.66% | 39,200 | 371億3075万 | +3.76% | 8.17 | 0.93 |
02/13 | 688 | 692 | 677 | 686 | +1.26% | 54,600 | 368億8860万 | +3.55% | 8.11 | 0.92 |
02/12 | 670 | 680 | 663 | 677 | +1.04% | 56,600 | 364億3119万 | +2.58% | 8.01 | 0.91 |
02/10 | 669 | 682 | 664 | 670 | +0.15% | 64,800 | 360億5450万 | +2.13% | 7.93 | 0.9 |
02/09 | 676 | 679 | 664 | 669 | +1.06% | 39,000 | 360億69万 | +2.45% | 7.92 | 0.9 |
02/06 | 664 | 668 | 655 | 662 | -0.08% | 43,200 | 356億2400万 | +1.85% | 7.84 | 0.89 |
02/05 | 663 | 669 | 655 | 663 | -0.08% | 31,800 | 356億5090万 | +2.24% | 7.84 | 0.89 |
02/04 | 664 | 670 | 641 | 663 | +0.84% | 50,400 | 356億7781万 | +2.79% | 7.85 | 0.89 |
02/03 | 650 | 664 | 650 | 658 | +0.31% | 56,200 | 353億8184万 | +2.57% | 7.78 | 0.88 |
02/02 | 661 | 664 | 644 | 656 | -0.83% | 32,400 | 352億7421万 | +2.74% | 7.76 | 0.88 |
01/30 | 684 | 684 | 640 | 661 | -4.34% | 80,000 | 355億7018万 | +4.09% | 7.82 | 0.89 |
01/29 | 700 | 702 | 673 | 691 | -1.22% | 78,000 | 371億8457万 | +9.34% | 8.18 | 0.93 |
01/28 | 700 | 701 | 694 | 700 | 0% | 47,400 | 376億4197万 | +11.56% | 8.28 | 0.94 |
01/27 | 690 | 700 | 690 | 700 | +1.6% | 47,000 | 376億4197万 | +12.46% | 8.28 | 0.94 |
01/26 | 674 | 689 | 674 | 689 | +1.7% | 42,400 | 370億5003万 | +11.59% | 8.15 | 0.92 |
01/23 | 675 | 679 | 672 | 677 | +0.97% | 23,400 | 364億3119万 | +10.62% | 8.01 | 0.91 |
01/22 | 674 | 675 | 655 | 671 | -0.52% | 42,400 | 360億8140万 | +10.28% | 7.94 | 0.9 |
01/21 | 668 | 681 | 664 | 674 | +0.9% | 72,800 | 362億6975万 | +11.4% | 7.98 | 0.91 |
01/20 | 638 | 668 | 638 | 668 | +4.54% | 90,000 | 359億4687万 | +10.96% | 7.91 | 0.9 |
01/19 | 636 | 644 | 636 | 639 | +0.63% | 33,400 | 343億8631万 | +6.68% | 7.56 | 0.86 |
01/16 | 628 | 638 | 628 | 635 | 0% | 42,600 | 341億7105万 | +6.37% | 7.52 | 0.85 |
01/15 | 628 | 644 | 624 | 635 | +0.47% | 46,600 | 341億7105万 | +6.72% | 7.52 | 0.85 |
01/14 | 629 | 634 | 625 | 632 | +1.85% | 42,000 | 340億962万 | +6.4% | 7.48 | 0.85 |
01/13 | 616 | 634 | 605 | 621 | -1.59% | 53,000 | 333億9077万 | +4.81% | 7.35 | 0.83 |
01/09 | 640 | 640 | 620 | 631 | -0.55% | 71,200 | 339億2890万 | +6.68% | 7.46 | 0.85 |
01/08 | 643 | 643 | 620 | 634 | +1.04% | 100,200 | 341億1724万 | +7.46% | 7.51 | 0.85 |
01/07 | 625 | 635 | 615 | 628 | +7.08% | 204,400 | 337億6746万 | +6.72% | 7.43 | 0.84 |
01/06 | 595 | 596 | 580 | 586 | -1.68% | 24,600 | 315億3423万 | 0% | 6.94 | 0.79 |
01/05 | 595 | 599 | 595 | 596 | +0.34% | 10,200 | 320億7236万 | +1.71% | 7.06 | 0.8 |
2014 |
12/30 | 595 | 597 | 591 | 594 | +0.17% | 37,600 | 319億6473万 | +1.54% | 7.08 | 0.8 |
12/29 | 593 | 593 | 588 | 593 | +1.02% | 16,800 | 319億1092万 | +1.54% | 7.07 | 0.8 |
12/26 | 585 | 592 | 584 | 587 | +1.56% | 21,000 | 315億8805万 | +0.69% | 7 | 0.79 |
12/25 | 582 | 584 | 576 | 578 | -0.86% | 15,600 | 311億373万 | -0.86% | 6.89 | 0.78 |
12/24 | 585 | 587 | 580 | 583 | 0% | 23,400 | 313億7279万 | +0.17% | 6.95 | 0.79 |
12/22 | 584 | 585 | 580 | 583 | -0.09% | 36,400 | 313億7279万 | +0.34% | 6.95 | 0.79 |
12/19 | 579 | 584 | 575 | 584 | +2.19% | 13,600 | 313億9970万 | +0.6% | 6.96 | 0.79 |
12/18 | 578 | 582 | 570 | 571 | +0.79% | 10,400 | 307億2704万 | -1.38% | 6.81 | 0.77 |
12/17 | 565 | 585 | 564 | 567 | +0.09% | 27,000 | 304億8489万 | -2.16% | 6.76 | 0.77 |
12/16 | 566 | 575 | 566 | 566 | -1.82% | 17,600 | 304億5798万 | -2.41% | 6.75 | 0.77 |
12/15 | 572 | 582 | 565 | 577 | -0.09% | 10,800 | 310億2301万 | -0.6% | 6.87 | 0.78 |
12/12 | 580 | 588 | 577 | 577 | -1.37% | 34,200 | 310億4992万 | -0.52% | 6.88 | 0.78 |
12/11 | 585 | 593 | 585 | 585 | -0.93% | 6,600 | 314億8042万 | +0.86% | 6.98 | 0.79 |
12/10 | 585 | 594 | 585 | 591 | -0.42% | 19,800 | 317億7639万 | +1.99% | 7.04 | 0.8 |
12/09 | 587 | 595 | 585 | 593 | -0.75% | 16,200 | 319億1092万 | +2.24% | 7.07 | 0.8 |
12/08 | 600 | 600 | 595 | 598 | -0.17% | 18,200 | 321億5308万 | +3.02% | 7.12 | 0.81 |
12/05 | 597 | 599 | 584 | 599 | 0% | 19,600 | 322億689万 | +3.19% | 7.14 | 0.81 |
12/04 | 595 | 600 | 593 | 599 | +0.67% | 24,400 | 322億689万 | +3.19% | 7.14 | 0.81 |
12/03 | 594 | 596 | 591 | 595 | +0.17% | 18,200 | 319億9164万 | +2.68% | 7.09 | 0.8 |
12/02 | 586 | 594 | 586 | 594 | +1.02% | 12,800 | 319億3783万 | +2.68% | 7.08 | 0.8 |
12/01 | 588 | 600 | 588 | 588 | -0.09% | 34,000 | 316億1495万 | +1.64% | 7.01 | 0.79 |
11/28 | 587 | 589 | 583 | 588 | +1.03% | 17,400 | 316億4186万 | +1.73% | 7.01 | 0.8 |
11/27 | 589 | 589 | 582 | 582 | -1.02% | 20,400 | 313億1898万 | +0.69% | 6.94 | 0.79 |
11/26 | 585 | 588 | 584 | 588 | +1.47% | 36,200 | 316億4186万 | +1.73% | 7.01 | 0.8 |
11/25 | 577 | 580 | 571 | 580 | +2.39% | 33,800 | 311億8445万 | +0.43% | 6.91 | 0.78 |
11/21 | 570 | 570 | 565 | 566 | -0.61% | 9,400 | 304億5798万 | -1.91% | 6.75 | 0.77 |
11/20 | 566 | 571 | 566 | 570 | +0.35% | 35,200 | 306億4632万 | -1.13% | 6.79 | 0.77 |
11/19 | 558 | 569 | 558 | 568 | +1.07% | 16,800 | 305億3870万 | -1.65% | 6.77 | 0.77 |
11/18 | 564 | 564 | 557 | 562 | +1.08% | 16,800 | 302億1582万 | -2.69% | 6.7 | 0.76 |
11/17 | 565 | 566 | 555 | 556 | -1.42% | 24,200 | 298億9295万 | -3.73% | 6.62 | 0.75 |
11/14 | 570 | 570 | 563 | 564 | -0.44% | 37,800 | 303億2345万 | -2.51% | 6.72 | 0.76 |
11/13 | 567 | 570 | 565 | 566 | -0.7% | 36,200 | 304億5798万 | -2.25% | 6.75 | 0.77 |
11/12 | 579 | 579 | 570 | 570 | -0.61% | 20,000 | 306億7323万 | -1.72% | 6.8 | 0.77 |
11/11 | 574 | 576 | 574 | 574 | -0.61% | 30,600 | 308億6157万 | -1.29% | 6.84 | 0.78 |
11/10 | 574 | 581 | 573 | 577 | +0.61% | 23,200 | 310億4992万 | -0.86% | 6.88 | 0.78 |
11/07 | 573 | 574 | 570 | 574 | +0.35% | 42,200 | 308億6157万 | -1.46% | 6.84 | 0.78 |
11/06 | 584 | 587 | 569 | 572 | -1.47% | 51,800 | 307億5395万 | -1.97% | 6.81 | 0.77 |
11/05 | 592 | 593 | 579 | 580 | -3.01% | 59,600 | 312億1136万 | -0.68% | 6.92 | 0.78 |
11/04 | 606 | 606 | 592 | 598 | -1.16% | 51,800 | 321億7998万 | +2.22% | 7.13 | 0.81 |
10/31 | 600 | 610 | 595 | 605 | +2.8% | 67,600 | 325億5667万 | +3.42% | 7.21 | 0.82 |