株価チャート
2014/06/04~2015/03/31
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 | 730 | 730 | 730 | 730 | +4.89% | 2,000 | 89億7900万 | +12.65% | 16.64 | 0.59 |
03/30 | 696 | 696 | 696 | 696 | +2.35% | 1,000 | 85億6080万 | +8.07% | 15.86 | 0.56 |
03/26 | 680 | 680 | 680 | 680 | +1.49% | 1,000 | 83億6400万 | +6.08% | 15.5 | 0.55 |
03/25 | 670 | 670 | 670 | 670 | 0% | 1,000 | 82億4100万 | +4.85% | 15.27 | 0.54 |
03/24 | 670 | 670 | 670 | 670 | -0.45% | 1,000 | 82億4100万 | +5.18% | 15.27 | 0.54 |
03/23 | 673 | 673 | 673 | 673 | 0% | 2,000 | 82億7790万 | +5.98% | 15.34 | 0.54 |
03/20 | 673 | 673 | 673 | 673 | +0.45% | 1,000 | 82億7790万 | +6.32% | 15.34 | 0.54 |
03/19 | 670 | 670 | 670 | 670 | -0.59% | 1,000 | 82億4100万 | +6.18% | 15.27 | 0.54 |
03/16 | 674 | 674 | 674 | 674 | 0% | 1,000 | 82億9020万 | +7.15% | 15.36 | 0.54 |
03/12 | 674 | 674 | 674 | 674 | +1.81% | 1,000 | 82億9020万 | +7.67% | 15.36 | 0.54 |
03/02 | 662 | 662 | 662 | 662 | +4.25% | 4,000 | 81億4260万 | +6.09% | 15.09 | 0.54 |
02/25 | 635 | 635 | 635 | 635 | +0.95% | 1,000 | 78億1050万 | +2.09% | 14.47 | 0.51 |
02/20 | 629 | 629 | 629 | 629 | +1.45% | 2,000 | 77億3670万 | +1.29% | 14.33 | 0.51 |
02/19 | 620 | 620 | 620 | 620 | 0% | 1,000 | 76億2600万 | -0.16% | 14.13 | 0.5 |
02/12 | 620 | 620 | 620 | 620 | 0% | 1,000 | 76億2600万 | 0% | 14.13 | 0.5 |
02/09 | 620 | 620 | 620 | 620 | 0% | 1,000 | 76億2600万 | 0% | 14.13 | 0.5 |
01/30 | 610 | 620 | 610 | 620 | 0% | 2,000 | 76億2600万 | 0% | 14.13 | 0.5 |
01/28 | 620 | 620 | 620 | 620 | -1.59% | 3,000 | 76億2600万 | 0% | 14.13 | 0.5 |
01/27 | 623 | 630 | 623 | 630 | +0.64% | 2,000 | 77億4900万 | +1.61% | 14.36 | 0.51 |
01/26 | 627 | 627 | 626 | 626 | +0.16% | 7,000 | 76億9980万 | +1.13% | 14.27 | 0.51 |
01/23 | 625 | 625 | 625 | 625 | +1.3% | 1,000 | 76億8750万 | +1.13% | 14.24 | 0.51 |
01/21 | 625 | 625 | 617 | 617 | -0.16% | 5,000 | 75億8910万 | 0% | 14.06 | 0.5 |
01/20 | 618 | 624 | 618 | 618 | 0% | 3,000 | 76億140万 | +0.32% | 14.08 | 0.5 |
01/19 | 618 | 618 | 618 | 618 | -1.12% | 3,000 | 76億140万 | +0.32% | 14.08 | 0.5 |
01/16 | 625 | 625 | 625 | 625 | 0% | 1,000 | 76億8750万 | +1.63% | 14.24 | 0.51 |
01/15 | 625 | 625 | 625 | 625 | -1.57% | 1,000 | 76億8750万 | +1.63% | 14.24 | 0.51 |
01/14 | 635 | 635 | 635 | 635 | +0.79% | 1,000 | 78億1050万 | +3.42% | 14.47 | 0.51 |
01/08 | 624 | 630 | 624 | 630 | +2.44% | 2,000 | 77億4900万 | +2.94% | 14.36 | 0.51 |
01/07 | 619 | 619 | 615 | 615 | -2.23% | 5,000 | 75億6450万 | +0.65% | 14.02 | 0.5 |
2014 |
12/30 | 629 | 629 | 629 | 629 | +1.78% | 1,000 | 77億3670万 | +3.11% | 14.33 | 0.51 |
12/29 | 628 | 628 | 618 | 618 | 0% | 5,000 | 76億140万 | +1.31% | 14.08 | 0.5 |
12/26 | 618 | 618 | 618 | 618 | +0.82% | 1,000 | 76億140万 | +1.31% | 14.08 | 0.5 |
12/22 | 615 | 615 | 613 | 613 | -0.33% | 2,000 | 75億3990万 | +0.66% | 13.97 | 0.5 |
12/19 | 615 | 615 | 615 | 615 | 0% | 5,000 | 75億6450万 | +0.99% | 14.02 | 0.5 |
12/18 | 615 | 615 | 615 | 615 | +0.33% | 8,000 | 75億6450万 | +1.15% | 14.02 | 0.5 |
12/17 | 613 | 613 | 613 | 613 | -0.81% | 1,000 | 75億3990万 | +0.99% | 13.97 | 0.5 |
12/09 | 618 | 618 | 618 | 618 | +0.98% | 1,000 | 76億140万 | +1.81% | 14.08 | 0.5 |
12/08 | 612 | 612 | 612 | 612 | +0.33% | 2,000 | 75億2760万 | +0.99% | 13.95 | 0.49 |
12/02 | 610 | 610 | 610 | 610 | -1.61% | 1,000 | 75億300万 | +0.83% | 13.9 | 0.49 |
11/28 | 615 | 620 | 615 | 620 | +0.81% | 4,000 | 76億2600万 | +2.65% | 14.13 | 0.5 |
11/27 | 615 | 615 | 615 | 615 | 0% | 1,000 | 75億6450万 | +1.99% | 14.02 | 0.5 |
11/21 | 615 | 615 | 615 | 615 | 0% | 2,000 | 75億6450万 | +2.16% | 14.02 | 0.5 |
11/20 | 610 | 615 | 610 | 615 | +0.82% | 2,000 | 75億6450万 | +2.33% | 14.02 | 0.5 |
11/11 | 615 | 615 | 610 | 610 | +0.83% | 6,000 | 75億300万 | +1.67% | 13.9 | 0.49 |
11/07 | 605 | 605 | 605 | 605 | +1.68% | 1,000 | 74億4150万 | +0.83% | 13.79 | 0.49 |
11/04 | 600 | 600 | 595 | 595 | -0.83% | 3,000 | 73億1850万 | -0.83% | 13.56 | 0.48 |
10/30 | 600 | 600 | 600 | 600 | -1.48% | 1,000 | 73億8000万 | 0% | 13.67 | 0.48 |
10/28 | 609 | 609 | 609 | 609 | 0% | 3,000 | 74億9070万 | +1.5% | 13.88 | 0.49 |
10/27 | 608 | 609 | 608 | 609 | -0.16% | 2,000 | 74億9070万 | +1.5% | 13.88 | 0.49 |
10/21 | 600 | 610 | 600 | 610 | +1.67% | 3,000 | 75億300万 | +1.84% | 13.9 | 0.49 |
10/20 | 592 | 600 | 592 | 600 | +1.52% | 2,000 | 73億8000万 | +0.33% | 13.67 | 0.48 |
10/08 | 595 | 595 | 591 | 591 | -0.84% | 3,000 | 72億6930万 | -1.01% | 13.47 | 0.48 |
10/02 | 596 | 596 | 596 | 596 | -0.67% | 1,000 | 73億3080万 | -0.17% | 13.58 | 0.48 |
10/01 | 600 | 600 | 600 | 600 | -6.25% | 2,000 | 73億8000万 | +0.5% | 13.67 | 0.48 |
09/29 | 609 | 640 | 609 | 640 | +5.09% | 4,000 | 78億7200万 | +7.2% | 14.59 | 0.52 |
09/26 | 609 | 609 | 609 | 609 | +1.5% | 1,000 | 74億9070万 | +2.18% | 13.88 | 0.49 |
09/25 | 593 | 600 | 593 | 600 | +0.17% | 3,000 | 73億8000万 | +0.84% | 13.67 | 0.48 |
09/19 | 599 | 599 | 595 | 599 | 0% | 4,000 | 73億6770万 | +0.67% | 13.65 | 0.48 |
09/18 | 590 | 599 | 590 | 599 | +0.67% | 3,000 | 73億6770万 | +0.67% | 13.65 | 0.48 |
09/16 | 595 | 595 | 595 | 595 | +0.34% | 5,000 | 73億1850万 | 0% | 13.56 | 0.48 |
09/12 | 593 | 593 | 593 | 593 | 0% | 1,000 | 72億9390万 | -0.34% | 13.51 | 0.48 |
09/11 | 590 | 593 | 590 | 593 | +0.51% | 3,000 | 72億9390万 | -0.34% | 13.51 | 0.48 |
09/09 | 590 | 590 | 590 | 590 | 0% | 1,000 | 72億5700万 | -0.84% | 13.45 | 0.48 |
09/08 | 590 | 590 | 590 | 590 | -1.5% | 1,000 | 72億5700万 | -0.84% | 13.45 | 0.48 |
09/04 | 589 | 599 | 589 | 599 | +1.7% | 6,000 | 73億6770万 | +0.67% | 13.65 | 0.48 |
09/03 | 589 | 589 | 589 | 589 | -1.67% | 3,000 | 72億4470万 | -1.01% | 13.42 | 0.48 |
09/01 | 599 | 599 | 599 | 599 | +1.35% | 2,000 | 73億6770万 | +0.5% | 13.65 | 0.48 |
08/28 | 598 | 598 | 591 | 591 | -1.5% | 6,000 | 72億6930万 | -0.84% | 13.47 | 0.48 |
08/27 | 599 | 600 | 599 | 600 | -0.5% | 2,000 | 73億8000万 | +0.5% | 13.67 | 0.48 |
08/25 | 594 | 603 | 594 | 603 | -0.17% | 2,000 | 74億1690万 | +1.01% | 13.74 | 0.49 |
08/22 | 604 | 604 | 604 | 604 | +1.68% | 1,000 | 74億2920万 | +1.17% | 13.76 | 0.49 |
08/21 | 604 | 604 | 594 | 594 | -0.17% | 4,000 | 73億620万 | -0.5% | 13.54 | 0.48 |
08/19 | 590 | 595 | 590 | 595 | +1.19% | 2,000 | 73億1850万 | -0.17% | 13.56 | 0.48 |
08/15 | 588 | 588 | 588 | 588 | 0% | 1,000 | 72億3240万 | -1.34% | 13.4 | 0.48 |
08/12 | 588 | 588 | 588 | 588 | 0% | 1,000 | 72億3240万 | -1.18% | 13.4 | 0.48 |
08/06 | 589 | 594 | 588 | 588 | -0.34% | 7,000 | 72億3240万 | -1.18% | 13.4 | 0.48 |
08/04 | 590 | 590 | 590 | 590 | 0% | 1,000 | 72億5700万 | -0.84% | 13.45 | 0.48 |
08/01 | 590 | 590 | 590 | 590 | -2.16% | 1,000 | 72億5700万 | -0.67% | 13.45 | 0.48 |
07/28 | 603 | 603 | 603 | 603 | 0% | 7,000 | 74億1690万 | +1.52% | 13.74 | 0.49 |
07/25 | 601 | 603 | 601 | 603 | +0.5% | 3,000 | 74億1690万 | +1.69% | 13.74 | 0.49 |
07/24 | 600 | 600 | 600 | 600 | +0.5% | 1,000 | 73億8000万 | +1.35% | 13.67 | 0.48 |
07/23 | 597 | 597 | 597 | 597 | +0.51% | 1,000 | 73億4310万 | +0.84% | 13.61 | 0.48 |
07/22 | 595 | 600 | 594 | 594 | -1% | 9,000 | 73億620万 | +0.51% | 13.54 | 0.48 |
07/18 | 600 | 600 | 600 | 600 | +0.17% | 5,000 | 73億8000万 | +1.87% | 13.67 | 0.48 |
07/14 | 599 | 599 | 599 | 599 | +0.5% | 1,000 | 73億6770万 | +1.87% | 13.65 | 0.48 |
07/10 | 596 | 596 | 596 | 596 | 0% | 1,000 | 73億3080万 | +1.53% | 13.58 | 0.48 |
07/09 | 596 | 596 | 596 | 596 | +1.71% | 1,000 | 73億3080万 | +1.71% | 13.58 | 0.48 |
07/08 | 586 | 586 | 586 | 586 | -0.85% | 1,000 | 72億780万 | +0.17% | 13.35 | 0.47 |
07/04 | 600 | 600 | 591 | 591 | -1.5% | 3,000 | 72億6930万 | +1.03% | 13.47 | 0.48 |
07/03 | 600 | 600 | 600 | 600 | -2.28% | 6,000 | 73億8000万 | +2.56% | 13.67 | 0.48 |
06/30 | 614 | 614 | 614 | 614 | +2.16% | 4,000 | 75億5220万 | +5.14% | 13.99 | 0.5 |
06/26 | 601 | 601 | 601 | 601 | 0% | 1,000 | 73億9230万 | +3.09% | 13.7 | 0.49 |
06/25 | 601 | 601 | 601 | 601 | 0% | 1,000 | 73億9230万 | +3.09% | 13.7 | 0.49 |
06/20 | 601 | 601 | 601 | 601 | -1.64% | 5,000 | 73億9230万 | +3.26% | 13.7 | 0.49 |
06/19 | 620 | 620 | 611 | 611 | +3.56% | 9,000 | 75億1530万 | +4.98% | 13.92 | 0.49 |
06/18 | 590 | 590 | 590 | 590 | +0.34% | 1,000 | 72億5700万 | +1.72% | 13.45 | 0.48 |
06/17 | 587 | 588 | 587 | 588 | +0.86% | 2,000 | 72億3240万 | +1.38% | 13.4 | 0.48 |
06/13 | 581 | 583 | 581 | 583 | +1.57% | 3,000 | 71億7090万 | +0.52% | 13.29 | 0.47 |
06/10 | 574 | 574 | 574 | 574 | -1.2% | 1,000 | 70億6020万 | -1.2% | 13.08 | 0.46 |
06/04 | 581 | 581 | 581 | 581 | 0% | 1,000 | 71億4630万 | 0% | 13.24 | 0.47 |