株価チャート
2014/09/30~2015/02/27
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 |
02/27 | 231 | 232 | 231 | 232 | +0.87% | 8,200 | 19億4023万 | -0.43% | - | 1.16 |
02/26 | 230 | 232 | 229 | 230 | 0% | 15,400 | 19億2351万 | -1.29% | - | 1.15 |
02/25 | 230 | 231 | 229 | 230 | -1.29% | 32,900 | 19億2351万 | -1.29% | - | 1.15 |
02/24 | 230 | 234 | 230 | 233 | -0.85% | 36,200 | 19億4860万 | 0% | - | 1.16 |
02/23 | 234 | 238 | 229 | 235 | -0.84% | 47,800 | 19億6532万 | +1.29% | - | 1.17 |
02/20 | 236 | 238 | 236 | 237 | +0.42% | 16,200 | 19億8205万 | +2.16% | - | 1.18 |
02/19 | 234 | 237 | 234 | 236 | -0.42% | 16,500 | 19億7369万 | +1.72% | - | 1.18 |
02/18 | 230 | 237 | 228 | 237 | +3.49% | 34,100 | 19億8205万 | +2.16% | - | 1.18 |
02/17 | 229 | 231 | 228 | 229 | 0% | 25,100 | 19億1515万 | -1.29% | - | 1.14 |
02/16 | 230 | 230 | 229 | 229 | -0.43% | 11,700 | 19億1515万 | -1.29% | - | 1.14 |
02/13 | 230 | 231 | 229 | 230 | 0% | 15,200 | 19億2351万 | -1.29% | - | 1.15 |
02/12 | 230 | 231 | 230 | 230 | -0.86% | 17,100 | 19億2351万 | -1.29% | - | 1.15 |
02/10 | 231 | 235 | 231 | 232 | -1.69% | 18,000 | 19億4023万 | -0.43% | - | 1.16 |
02/09 | 231 | 238 | 230 | 236 | -1.26% | 22,000 | 19億7369万 | +0.85% | - | 1.18 |
02/06 | 238 | 239 | 236 | 239 | +0.42% | 14,400 | 19億9878万 | +2.14% | - | 1.19 |
02/05 | 238 | 238 | 233 | 238 | +0.42% | 4,300 | 19億9041万 | +1.71% | - | 1.19 |
02/04 | 231 | 237 | 231 | 237 | +3.04% | 20,000 | 19億8205万 | +1.28% | - | 1.18 |
02/03 | 231 | 231 | 230 | 230 | -0.43% | 11,900 | 19億2351万 | -1.71% | - | 1.15 |
02/02 | 230 | 233 | 230 | 231 | +0.43% | 8,500 | 19億3187万 | -1.7% | - | 1.15 |
01/30 | 231 | 232 | 230 | 230 | -0.43% | 14,500 | 19億2351万 | -2.13% | - | 1.15 |
01/29 | 231 | 233 | 231 | 231 | -0.86% | 6,700 | 19億3187万 | -1.7% | - | 1.15 |
01/28 | 228 | 233 | 228 | 233 | +1.3% | 11,100 | 19億4860万 | -0.85% | - | 1.16 |
01/27 | 232 | 232 | 229 | 230 | -0.43% | 2,400 | 19億2351万 | -2.54% | - | 1.15 |
01/26 | 231 | 231 | 228 | 231 | -0.43% | 3,300 | 19億3187万 | -2.12% | - | 1.15 |
01/23 | 230 | 232 | 230 | 232 | +0.87% | 2,500 | 19億4023万 | -1.69% | - | 1.16 |
01/22 | 228 | 230 | 226 | 230 | +0.88% | 6,800 | 19億2351万 | -2.95% | - | 1.15 |
01/21 | 232 | 232 | 228 | 228 | -1.3% | 2,300 | 19億678万 | -3.8% | - | 1.14 |
01/20 | 226 | 232 | 226 | 231 | +1.32% | 5,800 | 19億3187万 | -2.94% | - | 1.15 |
01/19 | 230 | 231 | 228 | 228 | 0% | 8,400 | 19億678万 | -4.6% | - | 1.14 |
01/16 | 231 | 231 | 225 | 228 | -3.39% | 11,700 | 19億678万 | -5% | - | 1.14 |
01/15 | 228 | 236 | 228 | 236 | +2.61% | 12,500 | 19億7369万 | -2.48% | - | 1.18 |
01/14 | 235 | 235 | 225 | 230 | -2.54% | 34,900 | 19億2351万 | -4.96% | - | 1.15 |
01/13 | 240 | 240 | 236 | 236 | -1.67% | 10,300 | 19億7369万 | -3.28% | - | 1.18 |
01/09 | 237 | 240 | 237 | 240 | +1.69% | 4,100 | 20億714万 | -1.64% | - | 1.2 |
01/08 | 239 | 242 | 236 | 236 | -1.26% | 10,600 | 19億7369万 | -3.67% | - | 1.18 |
01/07 | 238 | 239 | 238 | 239 | +0.42% | 4,300 | 19億9878万 | -2.85% | - | 1.19 |
01/06 | 240 | 240 | 237 | 238 | -0.83% | 7,000 | 19億9041万 | -3.64% | - | 1.19 |
01/05 | 240 | 241 | 239 | 240 | 0% | 1,800 | 20億714万 | -3.23% | - | 1.2 |
2014 |
12/30 | 242 | 243 | 240 | 240 | -0.83% | 8,700 | 20億714万 | -3.61% | - | 1.2 |
12/29 | 238 | 243 | 238 | 242 | -1.63% | 23,700 | 20億2387万 | -3.2% | - | 1.21 |
12/26 | 242 | 246 | 240 | 246 | +2.93% | 3,900 | 20億5732万 | -1.99% | - | 1.23 |
12/25 | 241 | 241 | 239 | 239 | -0.42% | 11,500 | 19億9878万 | -5.16% | - | 1.19 |
12/24 | 240 | 242 | 240 | 240 | -0.41% | 10,600 | 20億714万 | -5.51% | - | 1.2 |
12/22 | 240 | 241 | 236 | 241 | +0.42% | 7,200 | 20億1550万 | -5.49% | - | 1.2 |
12/19 | 235 | 241 | 235 | 240 | +3% | 13,500 | 20億714万 | -6.25% | - | 1.2 |
12/18 | 235 | 238 | 233 | 233 | -0.43% | 16,500 | 19億4860万 | -8.98% | - | 1.16 |
12/17 | 238 | 241 | 234 | 234 | -1.68% | 29,700 | 19億5696万 | -9.3% | - | 1.17 |
12/16 | 242 | 244 | 238 | 238 | -1.65% | 24,300 | 19億9041万 | -8.11% | - | 1.19 |
12/15 | 245 | 245 | 242 | 242 | -1.22% | 4,600 | 20億2387万 | -7.28% | - | 1.21 |
12/12 | 242 | 247 | 242 | 245 | +1.24% | 15,000 | 20億4896万 | -6.13% | - | 1.22 |
12/11 | 250 | 250 | 241 | 242 | -3.2% | 53,900 | 20億2387万 | -7.63% | - | 1.21 |
12/10 | 253 | 254 | 249 | 250 | -2.34% | 35,200 | 20億9077万 | -4.94% | - | 1.25 |
12/09 | 255 | 256 | 253 | 256 | -0.39% | 23,300 | 21億4095万 | -2.66% | - | 1.28 |
12/08 | 258 | 260 | 257 | 257 | -0.77% | 9,000 | 21億4931万 | -2.28% | - | 1.28 |
12/05 | 257 | 259 | 257 | 259 | +0.39% | 8,200 | 21億6604万 | -1.52% | - | 1.29 |
12/04 | 257 | 259 | 257 | 258 | 0% | 1,300 | 21億5768万 | -1.53% | - | 1.29 |
12/03 | 259 | 261 | 256 | 258 | +0.39% | 16,100 | 21億5768万 | -1.15% | - | 1.29 |
12/02 | 257 | 259 | 256 | 257 | -0.77% | 14,400 | 21億4931万 | -1.15% | - | 1.28 |
12/01 | 263 | 263 | 257 | 259 | 0% | 5,300 | 21億6604万 | 0% | - | 1.29 |
11/28 | 265 | 265 | 256 | 259 | -3% | 21,500 | 21億6604万 | +0.39% | - | 1.29 |
11/27 | 265 | 267 | 262 | 267 | +1.52% | 9,300 | 22億3294万 | +3.89% | - | 1.33 |
11/26 | 262 | 265 | 262 | 263 | -0.75% | 7,100 | 21億9949万 | +2.73% | - | 1.31 |
11/25 | 265 | 265 | 261 | 265 | -0.75% | 7,600 | 22億1622万 | +3.92% | - | 1.32 |
11/21 | 266 | 268 | 266 | 267 | -0.74% | 2,800 | 22億3294万 | +5.12% | - | 1.33 |
11/20 | 273 | 273 | 264 | 269 | -0.37% | 4,500 | 22億4967万 | +6.32% | - | 1.34 |
11/19 | 275 | 275 | 259 | 270 | -1.46% | 26,600 | 22億5803万 | +7.14% | - | 1.35 |
11/18 | 265 | 274 | 265 | 274 | +3.4% | 35,800 | 22億9149万 | +9.16% | - | 1.37 |
11/17 | 265 | 268 | 264 | 265 | 0% | 31,900 | 22億1622万 | +6% | - | 1.32 |
11/14 | 268 | 268 | 263 | 265 | +1.92% | 10,100 | 22億1622万 | +6.43% | - | 1.32 |
11/13 | 271 | 271 | 257 | 260 | -2.99% | 38,100 | 21億7440万 | +4.42% | - | 1.3 |
11/12 | 274 | 275 | 264 | 268 | -1.47% | 11,300 | 22億4131万 | +7.63% | - | 1.34 |
11/11 | 267 | 273 | 267 | 272 | +1.87% | 15,500 | 22億7476万 | +9.68% | - | 1.36 |
11/10 | 265 | 268 | 262 | 267 | +1.91% | 14,800 | 22億3294万 | +8.1% | - | 1.33 |
11/07 | 260 | 268 | 260 | 262 | +0.77% | 20,000 | 21億9113万 | +6.07% | - | 1.31 |
11/06 | 259 | 264 | 259 | 260 | +0.39% | 19,400 | 21億7440万 | +5.69% | - | 1.3 |
11/05 | 256 | 261 | 255 | 259 | +0.78% | 51,800 | 21億6604万 | +5.28% | - | 1.29 |
11/04 | 261 | 280 | 255 | 257 | -4.81% | 150,400 | 21億4931万 | +4.47% | - | 1.28 |
10/31 | 236 | 300 | 236 | 270 | +15.88% | 823,700 | 22億5803万 | +9.76% | - | 1.35 |
10/30 | 235 | 236 | 233 | 233 | -1.27% | 6,200 | 19億4860万 | -4.9% | - | 1.16 |
10/29 | 235 | 237 | 233 | 236 | +0.43% | 3,600 | 19億7369万 | -4.07% | - | 1.18 |
10/28 | 237 | 237 | 233 | 235 | -0.84% | 1,500 | 19億6532万 | -4.86% | - | 1.17 |
10/27 | 238 | 238 | 236 | 237 | +0.85% | 1,900 | 19億8205万 | -4.44% | - | 1.18 |
10/24 | 235 | 235 | 234 | 235 | 0% | 9,600 | 19億6532万 | -5.24% | - | 1.17 |
10/23 | 239 | 239 | 232 | 235 | -1.67% | 3,400 | 19億6532万 | -5.62% | - | 1.17 |
10/22 | 234 | 239 | 234 | 239 | +2.14% | 3,200 | 19億9878万 | -4.4% | - | 1.19 |
10/21 | 238 | 238 | 234 | 234 | -3.31% | 2,600 | 19億5696万 | -6.77% | - | 1.17 |
10/20 | 234 | 242 | 234 | 242 | +4.31% | 6,600 | 20億2387万 | -3.59% | - | 1.21 |
10/17 | 240 | 242 | 232 | 232 | -2.52% | 11,800 | 19億4023万 | -7.94% | - | 1.16 |
10/16 | 240 | 240 | 238 | 238 | -4.42% | 4,600 | 19億9041万 | -5.93% | - | 1.19 |
10/15 | 230 | 249 | 230 | 249 | +2.47% | 26,200 | 20億8241万 | -1.97% | - | 1.24 |
10/14 | 250 | 250 | 243 | 243 | -3.57% | 18,000 | 20億3223万 | -4.33% | - | 1.21 |
10/10 | 252 | 255 | 250 | 252 | -0.79% | 4,600 | 21億750万 | -0.79% | - | 1.26 |
10/09 | 254 | 257 | 254 | 254 | +0.4% | 12,000 | 21億2422万 | -0.39% | - | 1.27 |
10/08 | 251 | 254 | 250 | 253 | -0.39% | 2,800 | 21億1586万 | -0.78% | - | 1.26 |
10/07 | 254 | 256 | 253 | 254 | 0% | 3,900 | 21億2422万 | -0.39% | - | 1.27 |
10/06 | 252 | 256 | 251 | 254 | +1.2% | 5,800 | 21億2422万 | -0.39% | - | 1.27 |
10/03 | 255 | 255 | 249 | 251 | +0.4% | 3,500 | 20億9913万 | -1.57% | - | 1.25 |
10/02 | 252 | 252 | 250 | 250 | -1.19% | 8,900 | 20億9077万 | -1.96% | - | 1.25 |
10/01 | 256 | 256 | 253 | 253 | -1.17% | 4,400 | 21億1586万 | -0.78% | - | 1.26 |
09/30 | 257 | 257 | 253 | 256 | -0.39% | 8,500 | 21億4095万 | +0.39% | - | 1.28 |