株価チャート
2014/10/07~2015/04/16
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 |
04/16 | 818 | 819 | 816 | 816 | 0% | 9,000 | 24億9704万 | +9.68% | 59.76 | 1.16 |
04/15 | 813 | 816 | 808 | 816 | +0.49% | 9,000 | 24億9704万 | +10.27% | 59.76 | 1.16 |
04/14 | 812 | 812 | 810 | 812 | +0.87% | 11,000 | 24億8480万 | +10.48% | 59.47 | 1.15 |
04/13 | 809 | 812 | 805 | 805 | +0.63% | 7,000 | 24億6338万 | +10.27% | 58.96 | 1.14 |
04/10 | 787 | 800 | 787 | 800 | +1.27% | 10,000 | 24億4808万 | +10.19% | 58.59 | 1.14 |
04/09 | 805 | 805 | 790 | 790 | -0.63% | 10,000 | 24億1748万 | +9.42% | 57.86 | 1.12 |
04/08 | 805 | 805 | 777 | 795 | +3.25% | 17,000 | 24億3278万 | +10.72% | 58.23 | 1.13 |
04/07 | 764 | 770 | 762 | 770 | +2.67% | 8,000 | 23億5628万 | +7.99% | 56.39 | 1.09 |
04/06 | 745 | 750 | 740 | 750 | +0.67% | 11,000 | 22億9508万 | +5.63% | 54.93 | 1.07 |
04/03 | 738 | 745 | 738 | 745 | +0.68% | 6,000 | 22億7978万 | +5.23% | 54.56 | 1.06 |
04/01 | 740 | 740 | 740 | 740 | +1.51% | 3,000 | 22億6448万 | +4.96% | 54.2 | 1.05 |
03/31 | 730 | 743 | 729 | 729 | -0.27% | 16,000 | 22億3082万 | +3.85% | 53.39 | 1.04 |
03/30 | 734 | 745 | 731 | 731 | +1.67% | 17,000 | 22億3694万 | +4.28% | 53.54 | 1.04 |
03/27 | 710 | 719 | 710 | 719 | +1.27% | 3,000 | 22億21万 | +2.86% | 52.66 | 1.02 |
03/26 | 708 | 715 | 708 | 710 | +1.28% | 16,000 | 21億7267万 | +1.87% | 52 | 1.01 |
03/25 | 704 | 705 | 701 | 701 | -0.43% | 14,000 | 21億4513万 | +0.72% | 51.34 | 1 |
03/24 | 707 | 707 | 704 | 704 | -0.42% | 8,000 | 21億5431万 | +1.15% | 51.56 | 1 |
03/23 | 707 | 707 | 707 | 707 | +1.87% | 1,000 | 21億6349万 | +1.73% | 51.78 | 1.01 |
03/20 | 702 | 702 | 693 | 694 | -3.07% | 21,000 | 21億2371万 | +0.14% | 50.83 | 0.99 |
03/19 | 702 | 716 | 702 | 716 | +1.42% | 11,000 | 21億9103万 | +3.32% | 52.44 | 1.02 |
03/18 | 740 | 740 | 706 | 706 | -0.84% | 13,000 | 21億6043万 | +2.17% | 51.71 | 1 |
03/17 | 738 | 738 | 712 | 712 | -1.66% | 17,000 | 21億7879万 | +3.34% | 52.15 | 1.01 |
03/16 | 718 | 724 | 717 | 724 | +1.26% | 9,000 | 22億1551万 | +5.39% | 53.03 | 1.03 |
03/13 | 705 | 715 | 705 | 715 | +2.14% | 17,000 | 21億8797万 | +4.38% | 52.37 | 1.02 |
03/12 | 700 | 700 | 700 | 700 | +0.14% | 5,000 | 21億4207万 | +2.49% | 51.27 | 1 |
03/11 | 699 | 699 | 699 | 699 | -0.14% | 3,000 | 21億3901万 | +2.64% | 51.19 | 0.99 |
03/10 | 700 | 702 | 700 | 700 | +0.14% | 5,000 | 21億4207万 | +3.09% | 51.27 | 1 |
03/09 | 695 | 699 | 695 | 699 | +0.72% | 8,000 | 21億3901万 | +3.25% | 51.19 | 0.99 |
03/06 | 694 | 694 | 694 | 694 | 0% | 1,000 | 21億2371万 | +2.81% | 50.83 | 0.99 |
03/05 | 694 | 694 | 694 | 694 | 0% | 1,000 | 21億2371万 | +3.27% | 50.83 | 0.99 |
03/03 | 694 | 694 | 694 | 694 | +1.46% | 1,000 | 21億2371万 | +3.58% | 50.83 | 0.99 |
03/02 | 696 | 699 | 684 | 684 | -1.58% | 7,000 | 20億9311万 | +2.55% | 50.1 | 0.97 |
02/27 | 695 | 695 | 695 | 695 | +2.81% | 5,000 | 21億2677万 | +4.51% | 50.9 | 0.99 |
02/26 | 724 | 724 | 676 | 676 | -0.44% | 9,000 | 20億6863万 | +2.11% | 49.51 | 0.96 |
02/25 | 670 | 680 | 670 | 679 | -0.15% | 4,000 | 20億7781万 | +2.88% | 49.73 | 0.97 |
02/24 | 678 | 680 | 678 | 680 | 0% | 2,000 | 20億8087万 | +3.34% | 49.8 | 0.97 |
02/23 | 680 | 680 | 680 | 680 | -0.15% | 1,000 | 20億8087万 | +3.82% | 49.8 | 0.97 |
02/20 | 681 | 681 | 681 | 681 | +0.15% | 4,000 | 20億8393万 | +4.29% | 49.88 | 0.97 |
02/18 | 680 | 680 | 680 | 680 | 0% | 3,000 | 20億8087万 | +4.62% | 49.8 | 0.97 |
02/17 | 690 | 690 | 680 | 680 | -2.86% | 2,000 | 20億8087万 | +5.1% | 49.8 | 0.97 |
02/13 | 687 | 700 | 687 | 700 | +3.4% | 8,000 | 21億4207万 | +8.7% | 51.27 | 1 |
02/06 | 677 | 677 | 677 | 677 | 0% | 1,000 | 20億7169万 | +5.78% | 49.58 | 0.96 |
02/05 | 677 | 677 | 677 | 677 | 0% | 1,000 | 20億7169万 | +6.28% | 49.58 | 0.96 |
02/04 | 675 | 677 | 675 | 677 | +1.04% | 4,000 | 20億7169万 | +6.95% | 49.58 | 0.96 |
02/03 | 669 | 673 | 668 | 670 | +1.06% | 9,000 | 20億5027万 | +6.35% | 49.07 | 0.95 |
02/02 | 664 | 665 | 662 | 663 | -0.15% | 8,000 | 20億2885万 | +5.74% | 48.56 | 0.94 |
01/30 | 664 | 664 | 664 | 664 | 0% | 3,000 | 20億3191万 | +6.41% | 48.65 | 0.94 |
01/29 | 663 | 664 | 663 | 664 | +0.15% | 6,000 | 20億3191万 | +6.92% | 48.65 | 0.94 |
01/28 | 634 | 664 | 634 | 663 | +0.45% | 12,000 | 20億2885万 | +7.28% | 48.57 | 0.94 |
01/27 | 648 | 660 | 648 | 660 | +1.23% | 10,000 | 20億1967万 | +7.32% | 48.35 | 0.94 |
01/26 | 646 | 652 | 646 | 652 | +1.72% | 11,000 | 19億9519万 | +6.54% | 47.77 | 0.93 |
01/23 | 639 | 641 | 637 | 641 | +0.47% | 4,000 | 19億6153万 | +5.08% | 46.96 | 0.91 |
01/22 | 637 | 638 | 637 | 638 | +0.16% | 3,000 | 19億5235万 | +5.11% | 46.74 | 0.91 |
01/21 | 637 | 637 | 637 | 637 | +0.95% | 6,000 | 19億4929万 | +5.29% | 46.67 | 0.91 |
01/20 | 630 | 631 | 629 | 631 | +0.16% | 3,000 | 19億3092万 | +4.47% | 46.23 | 0.9 |
01/15 | 620 | 630 | 620 | 630 | +1.78% | 5,000 | 19億2786万 | +4.65% | 46.16 | 0.9 |
01/13 | 625 | 625 | 619 | 619 | -1.75% | 5,000 | 18億9420万 | +3.17% | 45.35 | 0.88 |
01/08 | 630 | 630 | 630 | 630 | 0% | 4,000 | 19億2786万 | +5.18% | 46.16 | 0.9 |
01/07 | 616 | 634 | 616 | 630 | +2.44% | 3,000 | 19億2786万 | +5.53% | 46.16 | 0.9 |
01/06 | 615 | 615 | 615 | 615 | -0.32% | 2,000 | 18億8196万 | +3.19% | 45.06 | 0.87 |
01/05 | 615 | 617 | 615 | 617 | 0% | 3,000 | 18億8808万 | +3.7% | 45.2 | 0.88 |
2014 |
12/30 | 626 | 626 | 603 | 617 | -1.44% | 13,000 | 18億8808万 | +4.05% | 45.2 | 0.88 |
12/26 | 625 | 628 | 625 | 626 | +3.47% | 10,000 | 19億1562万 | +5.74% | 45.86 | 0.89 |
12/25 | 601 | 605 | 601 | 605 | +0.67% | 4,000 | 18億5136万 | +2.54% | 44.32 | 0.86 |
12/24 | 601 | 604 | 601 | 601 | +0.17% | 3,000 | 18億3912万 | +1.86% | 44.03 | 0.85 |
12/22 | 599 | 600 | 599 | 600 | +1.52% | 2,000 | 18億3606万 | +1.87% | 43.96 | 0.85 |
12/19 | 591 | 591 | 591 | 591 | 0% | 1,000 | 18億852万 | +0.34% | 43.3 | 0.84 |
12/18 | 591 | 591 | 591 | 591 | +0.17% | 1,000 | 18億852万 | +0.51% | 43.3 | 0.84 |
12/17 | 590 | 590 | 590 | 590 | -0.17% | 1,000 | 18億546万 | +0.51% | 43.23 | 0.84 |
12/15 | 591 | 591 | 591 | 591 | 0% | 1,000 | 18億852万 | +0.68% | 43.3 | 0.84 |
12/10 | 599 | 599 | 591 | 591 | 0% | 2,000 | 18億852万 | +0.68% | 43.3 | 0.84 |
12/09 | 598 | 598 | 591 | 591 | +0.17% | 3,000 | 18億852万 | +0.85% | 43.3 | 0.84 |
12/08 | 590 | 590 | 590 | 590 | 0% | 1,000 | 18億546万 | +0.68% | 43.23 | 0.84 |
12/04 | 598 | 598 | 590 | 590 | +0.17% | 3,000 | 18億546万 | +0.85% | 43.23 | 0.84 |
12/03 | 587 | 589 | 587 | 589 | +0.17% | 3,000 | 18億240万 | +0.86% | 43.15 | 0.84 |
12/01 | 592 | 592 | 588 | 588 | 0% | 3,000 | 17億9934万 | +0.68% | 43.08 | 0.84 |
11/27 | 592 | 592 | 588 | 588 | -0.17% | 2,000 | 17億9934万 | +0.68% | 43.08 | 0.84 |
11/26 | 599 | 599 | 589 | 589 | -0.34% | 6,000 | 18億240万 | +0.86% | 43.15 | 0.84 |
11/25 | 583 | 591 | 583 | 591 | +1.55% | 3,000 | 18億852万 | +1.2% | 43.3 | 0.84 |
11/20 | 584 | 584 | 582 | 582 | -2.84% | 3,000 | 17億8098万 | -0.51% | 42.64 | 0.83 |
11/14 | 599 | 599 | 599 | 599 | +2.39% | 1,000 | 18億3300万 | +2.39% | 43.88 | 0.85 |
11/13 | 590 | 599 | 585 | 585 | +0.17% | 5,000 | 17億9016万 | 0% | 42.86 | 0.83 |
11/12 | 584 | 584 | 584 | 584 | -1.02% | 1,000 | 17億8710万 | 0% | 42.79 | 0.83 |
11/11 | 590 | 590 | 590 | 590 | 0% | 1,000 | 18億546万 | +1.03% | 43.23 | 0.84 |
11/10 | 588 | 590 | 588 | 590 | +2.43% | 6,000 | 18億546万 | +1.2% | 43.23 | 0.84 |
11/06 | 577 | 577 | 576 | 576 | -1.2% | 3,000 | 17億6262万 | -1.03% | 42.2 | 0.82 |
11/05 | 573 | 583 | 573 | 583 | -1.02% | 2,000 | 17億8404万 | +0.17% | 42.71 | 0.83 |
11/04 | 590 | 590 | 572 | 589 | -0.17% | 6,000 | 18億240万 | +1.38% | 43.15 | 0.84 |
10/29 | 590 | 590 | 590 | 590 | +0.17% | 1,000 | 18億546万 | +1.72% | 43.23 | 0.84 |
10/28 | 589 | 589 | 589 | 589 | -0.17% | 2,000 | 18億240万 | +1.73% | 43.15 | 0.84 |
10/27 | 590 | 590 | 590 | 590 | +2.61% | 3,000 | 18億546万 | +2.08% | 43.23 | 0.84 |
10/24 | 575 | 575 | 575 | 575 | 0% | 1,000 | 17億5956万 | -0.35% | 42.13 | 0.82 |
10/23 | 575 | 575 | 575 | 575 | -1.71% | 1,000 | 17億5956万 | -0.17% | 42.13 | 0.82 |
10/21 | 585 | 585 | 585 | 585 | -0.85% | 1,000 | 17億9016万 | +1.74% | 42.86 | 0.83 |
10/17 | 590 | 590 | 590 | 590 | +3.51% | 1,000 | 18億546万 | +2.79% | 43.23 | 0.84 |
10/16 | 571 | 571 | 570 | 570 | -0.18% | 2,000 | 17億4426万 | -0.52% | 41.76 | 0.81 |
10/14 | 571 | 571 | 571 | 571 | 0% | 1,000 | 17億4732万 | -0.17% | 41.83 | 0.81 |
10/10 | 581 | 581 | 571 | 571 | -1.89% | 5,000 | 17億4732万 | -0.17% | 41.83 | 0.81 |
10/09 | 582 | 582 | 582 | 582 | -1.36% | 1,000 | 17億8098万 | +1.75% | 42.64 | 0.83 |
10/07 | 589 | 590 | 589 | 590 | +0.85% | 2,000 | 18億546万 | +3.15% | 43.23 | 0.84 |