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 | 750 | 750 | 734 | 736 | -0.14% | 16,200 | 151億4907万 | +2.51% | 10.31 | 0.74 |
03/30 | 726 | 743 | 722 | 737 | +2.08% | 11,300 | 151億6965万 | +2.79% | 10.32 | 0.74 |
03/27 | 736 | 745 | 717 | 722 | -2.04% | 21,600 | 148億6091万 | +0.84% | 10.11 | 0.73 |
03/26 | 741 | 741 | 731 | 737 | -1.07% | 16,900 | 151億6965万 | +3.08% | 10.32 | 0.74 |
03/25 | 752 | 754 | 737 | 745 | -0.67% | 25,700 | 153億3432万 | +4.34% | 10.44 | 0.75 |
03/24 | 753 | 755 | 734 | 750 | +0.13% | 27,100 | 154億3723万 | +5.19% | 10.51 | 0.76 |
03/23 | 750 | 758 | 740 | 749 | +2.6% | 43,400 | 154億1665万 | +5.34% | 10.49 | 0.76 |
03/20 | 712 | 733 | 707 | 730 | +3.11% | 35,400 | 150億2557万 | +2.96% | 10.23 | 0.74 |
03/19 | 709 | 715 | 706 | 708 | -1.12% | 8,800 | 145億7275万 | 0% | 9.92 | 0.71 |
03/18 | 711 | 718 | 709 | 716 | +0.42% | 11,700 | 147億3741万 | +1.27% | 10.03 | 0.72 |
03/17 | 712 | 717 | 708 | 713 | +0.14% | 10,200 | 146億7566万 | +0.85% | 9.99 | 0.72 |
03/16 | 714 | 720 | 710 | 712 | -0.56% | 15,000 | 146億5508万 | +0.85% | 9.97 | 0.72 |
03/13 | 715 | 721 | 714 | 716 | +0.42% | 28,900 | 147億3741万 | +1.7% | 10.03 | 0.72 |
03/12 | 710 | 713 | 708 | 713 | +1.28% | 10,600 | 146億7566万 | +1.57% | 9.99 | 0.72 |
03/11 | 701 | 708 | 700 | 704 | +0.28% | 12,400 | 144億9042万 | +0.57% | 9.86 | 0.71 |
03/10 | 704 | 709 | 700 | 702 | -0.28% | 7,500 | 144億4925万 | +0.57% | 9.83 | 0.71 |
03/09 | 701 | 706 | 701 | 704 | 0% | 3,700 | 144億9042万 | +1% | 9.86 | 0.71 |
03/06 | 700 | 709 | 694 | 704 | +0.43% | 11,500 | 144億9042万 | +1.15% | 9.86 | 0.71 |
03/05 | 704 | 710 | 699 | 701 | -1.27% | 24,700 | 144億2867万 | +0.86% | 9.82 | 0.71 |
03/04 | 707 | 711 | 704 | 710 | +0.42% | 5,700 | 146億1391万 | +2.16% | 9.94 | 0.72 |
03/03 | 717 | 717 | 707 | 707 | -1.12% | 14,000 | 145億5216万 | +2.02% | 9.9 | 0.71 |
03/02 | 711 | 724 | 711 | 715 | +0.42% | 22,400 | 147億1683万 | +3.32% | 10.02 | 0.72 |
02/27 | 707 | 714 | 706 | 712 | +0.71% | 16,500 | 146億5508万 | +3.04% | 9.97 | 0.72 |
02/26 | 700 | 709 | 700 | 707 | -0.14% | 16,500 | 145億5216万 | +2.46% | 9.9 | 0.71 |
02/25 | 707 | 708 | 704 | 708 | +0.14% | 15,000 | 145億7275万 | +2.76% | 9.92 | 0.71 |
02/24 | 705 | 709 | 702 | 707 | +0.28% | 13,700 | 145億5216万 | +2.61% | 9.9 | 0.71 |
02/23 | 711 | 711 | 699 | 705 | -0.28% | 13,500 | 145億1100万 | +2.47% | 9.87 | 0.71 |
02/20 | 709 | 713 | 703 | 707 | -0.28% | 19,300 | 145億5216万 | +2.91% | 9.9 | 0.71 |
02/19 | 710 | 713 | 707 | 709 | 0% | 17,000 | 145億9333万 | +3.35% | 9.93 | 0.71 |
02/18 | 714 | 714 | 698 | 709 | -0.14% | 18,700 | 145億9333万 | +3.5% | 9.93 | 0.71 |
02/17 | 704 | 710 | 704 | 710 | +1.72% | 20,900 | 146億1391万 | +3.8% | 9.94 | 0.72 |
02/16 | 702 | 702 | 694 | 698 | +0.87% | 12,300 | 143億6692万 | +2.2% | 9.78 | 0.7 |
02/13 | 710 | 710 | 691 | 692 | -1.42% | 18,400 | 142億4342万 | +1.47% | 9.69 | 0.7 |
02/12 | 709 | 713 | 695 | 702 | +0.14% | 25,300 | 144億4925万 | +2.93% | 9.83 | 0.71 |
02/10 | 694 | 702 | 694 | 701 | +0.57% | 19,400 | 144億2867万 | +2.94% | 9.82 | 0.71 |
02/09 | 680 | 710 | 677 | 697 | +5.61% | 47,800 | 143億4633万 | +2.35% | 9.76 | 0.7 |
02/06 | 665 | 667 | 652 | 660 | -0.6% | 30,200 | 135億8476万 | -3.08% | 9.24 | 0.67 |
02/05 | 673 | 680 | 663 | 664 | -0.6% | 4,200 | 136億6710万 | -2.64% | 9.3 | 0.67 |
02/04 | 668 | 682 | 661 | 668 | +0.91% | 15,900 | 137億4943万 | -2.2% | 9.36 | 0.67 |
02/03 | 674 | 677 | 662 | 662 | -1.19% | 12,300 | 136億2593万 | -3.07% | 9.27 | 0.67 |
02/02 | 674 | 674 | 670 | 670 | -1.76% | 6,500 | 137億9059万 | -2.19% | 9.38 | 0.68 |
01/30 | 683 | 683 | 678 | 682 | +0.29% | 4,800 | 140億3759万 | -0.44% | 9.55 | 0.69 |
01/29 | 684 | 684 | 678 | 680 | -0.44% | 4,900 | 139億9642万 | -0.73% | 9.52 | 0.69 |
01/28 | 683 | 684 | 679 | 683 | +0.29% | 7,200 | 140億5817万 | -0.29% | 9.57 | 0.69 |
01/27 | 684 | 690 | 675 | 681 | -0.29% | 13,900 | 140億1701万 | -0.58% | 9.54 | 0.69 |
01/26 | 678 | 688 | 676 | 683 | -0.73% | 15,600 | 140億5817万 | -0.29% | 9.57 | 0.69 |
01/23 | 688 | 688 | 684 | 688 | +0.73% | 7,500 | 141億6109万 | +0.44% | 9.64 | 0.69 |
01/22 | 687 | 688 | 679 | 683 | -0.44% | 11,000 | 140億5817万 | -0.15% | 9.57 | 0.69 |
01/21 | 695 | 695 | 681 | 686 | -0.87% | 12,800 | 141億1992万 | +0.29% | 9.61 | 0.69 |
01/20 | 689 | 694 | 685 | 692 | +1.17% | 10,900 | 142億4342万 | +1.17% | 9.69 | 0.7 |
01/19 | 689 | 689 | 679 | 684 | +0.44% | 7,800 | 140億7876万 | 0% | 9.58 | 0.69 |
01/16 | 687 | 687 | 676 | 681 | -1.02% | 15,700 | 140億1701万 | -0.58% | 9.54 | 0.69 |
01/15 | 686 | 688 | 682 | 688 | +1.78% | 5,400 | 141億6109万 | +0.44% | 9.64 | 0.69 |
01/14 | 679 | 687 | 676 | 676 | -1.31% | 6,800 | 139億1409万 | -1.46% | 9.47 | 0.68 |
01/13 | 681 | 690 | 677 | 685 | -0.29% | 9,900 | 140億9934万 | -0.15% | 9.59 | 0.69 |
01/09 | 691 | 691 | 684 | 687 | +0.88% | 6,900 | 141億4051万 | +0.15% | 9.62 | 0.69 |
01/08 | 680 | 688 | 680 | 681 | 0% | 7,200 | 140億1701万 | -0.58% | 9.54 | 0.69 |
01/07 | 675 | 688 | 675 | 681 | -0.15% | 6,100 | 140億1701万 | -0.58% | 9.54 | 0.69 |
01/06 | 690 | 699 | 682 | 682 | -1.73% | 24,400 | 140億3759万 | -0.15% | 9.55 | 0.69 |
01/05 | 698 | 702 | 690 | 694 | -0.57% | 9,200 | 142億8459万 | +1.61% | 9.72 | 0.7 |
2014 |
12/30 | 690 | 713 | 690 | 698 | +0.14% | 9,300 | 143億6692万 | +2.35% | 9.78 | 0.7 |
12/29 | 692 | 699 | 690 | 697 | +1.9% | 9,700 | 143億4633万 | +2.2% | 9.76 | 0.7 |
12/26 | 683 | 688 | 680 | 684 | +1.63% | 7,300 | 140億7876万 | +0.44% | 9.58 | 0.69 |
12/25 | 700 | 700 | 670 | 673 | -3.17% | 39,200 | 138億5234万 | -1.17% | 9.43 | 0.68 |
12/24 | 690 | 696 | 680 | 695 | +1.16% | 17,900 | 143億517万 | +1.91% | 9.73 | 0.7 |
12/22 | 690 | 690 | 682 | 687 | 0% | 8,600 | 141億4051万 | +0.88% | 9.62 | 0.69 |
12/19 | 690 | 690 | 680 | 687 | +1.03% | 9,300 | 141億4051万 | +0.88% | 9.62 | 0.69 |
12/18 | 681 | 683 | 678 | 680 | +1.19% | 12,900 | 139億9642万 | -0.15% | 9.52 | 0.69 |
12/17 | 680 | 686 | 671 | 672 | -1.18% | 10,300 | 138億3176万 | -1.32% | 9.41 | 0.68 |
12/16 | 671 | 684 | 671 | 680 | +0.44% | 18,100 | 139億9642万 | -0.29% | 9.52 | 0.69 |
12/15 | 676 | 687 | 676 | 677 | +0.15% | 9,500 | 139億3468万 | -0.59% | 9.48 | 0.68 |
12/12 | 678 | 692 | 676 | 676 | -0.59% | 19,400 | 139億1409万 | -0.59% | 9.47 | 0.68 |
12/11 | 677 | 696 | 677 | 680 | -1.02% | 14,500 | 139億9642万 | 0% | 9.52 | 0.69 |
12/10 | 694 | 694 | 684 | 687 | -1.43% | 17,400 | 141億4051万 | +1.18% | 9.62 | 0.69 |
12/09 | 698 | 698 | 694 | 697 | -0.43% | 7,800 | 143億4633万 | +2.95% | 9.76 | 0.7 |
12/08 | 710 | 710 | 696 | 700 | +1.16% | 13,600 | 144億808万 | +3.55% | 9.8 | 0.71 |
12/05 | 690 | 692 | 683 | 692 | +0.29% | 11,700 | 142億4342万 | +2.82% | 9.69 | 0.7 |
12/04 | 685 | 690 | 680 | 690 | +1.17% | 9,400 | 142億225万 | +2.83% | 9.66 | 0.7 |
12/03 | 680 | 693 | 680 | 682 | +0.29% | 18,600 | 140億3759万 | +1.79% | 9.55 | 0.69 |
12/02 | 682 | 685 | 679 | 680 | -0.15% | 12,500 | 139億9642万 | +1.8% | 9.52 | 0.69 |
12/01 | 677 | 684 | 675 | 681 | +2.41% | 20,600 | 140億1701万 | +2.1% | 9.54 | 0.69 |
11/28 | 660 | 669 | 643 | 665 | +2.31% | 39,800 | 136億8768万 | 0% | 9.31 | 0.67 |
11/27 | 677 | 680 | 650 | 650 | -3.7% | 22,400 | 133億7893万 | -2.11% | 9.1 | 0.66 |
11/26 | 673 | 683 | 673 | 675 | 0% | 5,700 | 138億9351万 | +1.96% | 9.45 | 0.68 |
11/25 | 678 | 679 | 671 | 675 | -0.74% | 12,700 | 138億9351万 | +2.12% | 9.45 | 0.68 |
11/21 | 681 | 683 | 671 | 680 | -0.73% | 10,600 | 139億9642万 | +3.34% | 9.52 | 0.69 |
11/20 | 690 | 692 | 683 | 685 | +0.15% | 6,300 | 140億9934万 | +4.42% | 9.59 | 0.69 |
11/19 | 689 | 690 | 684 | 684 | +0.29% | 5,800 | 140億7876万 | +4.43% | 9.58 | 0.69 |
11/18 | 681 | 684 | 671 | 682 | +1.49% | 12,800 | 140億3759万 | +4.44% | 9.55 | 0.69 |
11/17 | 684 | 684 | 664 | 672 | -3.03% | 13,100 | 138億3176万 | +3.23% | 9.41 | 0.68 |
11/14 | 700 | 701 | 690 | 693 | -0.29% | 16,300 | 142億6400万 | +6.45% | 9.71 | 0.7 |
11/13 | 684 | 696 | 683 | 695 | +2.06% | 13,900 | 143億517万 | +6.92% | 9.73 | 0.7 |
11/12 | 680 | 697 | 680 | 681 | +0.29% | 23,800 | 140億1701万 | +4.93% | 9.54 | 0.69 |
11/11 | 660 | 685 | 660 | 679 | +1.65% | 22,300 | 139億7584万 | +4.62% | 9.51 | 0.68 |
11/10 | 658 | 669 | 657 | 668 | +1.37% | 9,000 | 137億4943万 | +2.93% | 9.36 | 0.67 |
11/07 | 656 | 662 | 655 | 659 | +0.46% | 9,400 | 135億6418万 | +1.38% | 9.23 | 0.66 |
11/06 | 665 | 666 | 656 | 656 | -0.91% | 11,400 | 135億243万 | +0.77% | 9.19 | 0.66 |
11/05 | 658 | 663 | 657 | 662 | +1.22% | 13,700 | 136億2593万 | +1.38% | 9.27 | 0.67 |
11/04 | 655 | 660 | 641 | 654 | 0% | 23,300 | 134億6127万 | -0.15% | 9.16 | 0.66 |
10/31 | 645 | 655 | 639 | 654 | +2.35% | 25,100 | 134億6127万 | -0.3% | 9.16 | 0.66 |