株価チャート
2014/05/23~2015/03/31
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 | 336 | 338 | 335 | 335 | 0% | 3,000 | 17億2860万 | -4.83% | 24.06 | 0.46 |
03/30 | 343 | 344 | 335 | 335 | 0% | 3,800 | 17億2860万 | -4.01% | 24.06 | 0.46 |
03/27 | 340 | 345 | 324 | 335 | -4.29% | 8,100 | 17億2860万 | -3.18% | 24.06 | 0.46 |
03/26 | 340 | 350 | 340 | 350 | +1.74% | 20,500 | 18億600万 | +1.74% | 25.14 | 0.48 |
03/25 | 348 | 354 | 339 | 344 | -0.29% | 14,000 | 17億7504万 | +1.18% | 24.71 | 0.47 |
03/24 | 345 | 345 | 337 | 345 | 0% | 18,700 | 17億8020万 | +2.37% | 24.78 | 0.47 |
03/23 | 341 | 345 | 331 | 345 | +3.92% | 15,100 | 17億8020万 | +3.6% | 24.78 | 0.47 |
03/20 | 352 | 352 | 316 | 332 | -4.32% | 25,900 | 17億1312万 | +0.61% | 23.84 | 0.45 |
03/19 | 354 | 354 | 344 | 347 | -0.57% | 21,100 | 17億9052万 | +6.12% | 24.92 | 0.47 |
03/18 | 353 | 356 | 345 | 349 | -4.64% | 33,300 | 18億84万 | +7.72% | 25.06 | 0.48 |
03/17 | 372 | 375 | 344 | 366 | -1.61% | 24,400 | 18億8856万 | +14.38% | 26.29 | 0.5 |
03/16 | 391 | 394 | 370 | 372 | +0.54% | 48,700 | 19億1952万 | +18.1% | 26.72 | 0.51 |
03/13 | 368 | 443 | 365 | 370 | +1.37% | 227,600 | 19億920万 | +18.97% | 26.57 | 0.51 |
03/12 | 378 | 416 | 362 | 365 | -0.54% | 56,700 | 18億8340万 | +19.28% | 26.21 | 0.5 |
03/11 | 369 | 380 | 358 | 367 | -6.62% | 57,900 | 18億9372万 | +21.93% | 26.36 | 0.5 |
03/10 | 350 | 430 | 344 | 393 | +12.29% | 330,700 | 20億2788万 | +32.32% | 28.22 | 0.54 |
03/09 | 369 | 370 | 350 | 350 | -6.17% | 67,900 | 18億600万 | +19.86% | 25.14 | 0.48 |
03/06 | 405 | 444 | 373 | 373 | -17.66% | 192,900 | 19億2468万 | +29.51% | 26.79 | 0.51 |
03/05 | 453 | 453 | 435 | 453 | +21.45% | 243,000 | 23億3748万 | +60.07% | 32.53 | 0.62 |
03/04 | 431 | 511 | 360 | 373 | -13.46% | 1,039,800 | 19億2468万 | +35.64% | 26.79 | 0.51 |
03/03 | 431 | 431 | 431 | 431 | +22.79% | 83,700 | 22億2396万 | +59.63% | 30.95 | 0.59 |
03/02 | 272 | 351 | 272 | 351 | +29.52% | 156,100 | 18億1116万 | +33.46% | 25.21 | 0.48 |
02/27 | 274 | 275 | 271 | 271 | 0% | 8,000 | 13億9836万 | +4.63% | 19.46 | 0.37 |
02/26 | 272 | 274 | 269 | 271 | -0.37% | 9,000 | 13億9836万 | +5.04% | 19.46 | 0.37 |
02/25 | 272 | 272 | 272 | 272 | +1.49% | 2,000 | 14億352万 | +5.84% | 19.53 | 0.37 |
02/24 | 272 | 272 | 265 | 268 | +1.13% | 4,000 | 13億8288万 | +4.69% | 19.25 | 0.37 |
02/23 | 271 | 271 | 265 | 265 | -0.38% | 5,000 | 13億6740万 | +3.52% | 19.03 | 0.36 |
02/20 | 266 | 266 | 266 | 266 | +1.92% | 3,000 | 13億7256万 | +4.31% | 19.1 | 0.36 |
02/19 | 260 | 261 | 260 | 261 | +0.38% | 6,000 | 13億4676万 | +2.35% | 18.74 | 0.36 |
02/18 | 264 | 264 | 260 | 260 | -1.52% | 9,000 | 13億4160万 | +2.36% | 18.67 | 0.36 |
02/17 | 264 | 264 | 261 | 264 | +1.54% | 6,000 | 13億6224万 | +3.94% | 18.96 | 0.36 |
02/16 | 260 | 260 | 260 | 260 | 0% | 1,000 | 13億4160万 | +2.36% | 18.67 | 0.36 |
02/13 | 264 | 271 | 260 | 260 | +0.39% | 10,000 | 13億4160万 | +2.77% | 18.67 | 0.36 |
02/12 | 264 | 265 | 259 | 259 | +0.78% | 3,000 | 13億3644万 | +2.37% | 18.6 | 0.35 |
02/06 | 252 | 257 | 252 | 257 | +2.39% | 2,000 | 13億2612万 | +1.58% | 18.46 | 0.35 |
02/03 | 259 | 259 | 251 | 251 | -1.18% | 2,000 | 12億9516万 | -0.79% | 18.03 | 0.34 |
02/02 | 254 | 254 | 254 | 254 | +1.6% | 1,000 | 13億1064万 | +0.4% | 18.24 | 0.35 |
01/28 | 250 | 250 | 250 | 250 | -0.79% | 1,000 | 12億9000万 | -0.79% | 17.95 | 0.34 |
01/27 | 252 | 252 | 252 | 252 | -3.45% | 2,000 | 13億32万 | -0.4% | 18.1 | 0.34 |
01/21 | 261 | 261 | 261 | 261 | +0.38% | 1,000 | 13億4676万 | +3.16% | 18.74 | 0.36 |
01/20 | 253 | 260 | 253 | 260 | +3.17% | 2,000 | 13億4160万 | +2.77% | 18.67 | 0.36 |
01/14 | 252 | 252 | 252 | 252 | -1.95% | 1,000 | 13億32万 | -0.4% | 18.1 | 0.34 |
01/13 | 256 | 257 | 256 | 257 | +2.8% | 2,000 | 13億2612万 | +1.58% | 18.46 | 0.35 |
01/09 | 250 | 250 | 250 | 250 | 0% | 1,000 | 12億9000万 | -1.19% | 17.95 | 0.34 |
2014 |
12/25 | 250 | 250 | 250 | 250 | +2.04% | 1,000 | 12億9000万 | -1.19% | 17.96 | 0.34 |
12/24 | 249 | 249 | 245 | 245 | -2% | 2,000 | 12億6420万 | -2.78% | 17.6 | 0.34 |
12/19 | 250 | 250 | 250 | 250 | +1.63% | 2,000 | 12億9000万 | -0.79% | 17.96 | 0.34 |
12/17 | 250 | 250 | 246 | 246 | -3.53% | 4,000 | 12億6936万 | -2.38% | 17.67 | 0.34 |
12/16 | 255 | 255 | 255 | 255 | 0% | 1,000 | 13億1580万 | +1.59% | 18.32 | 0.35 |
12/15 | 250 | 255 | 250 | 255 | +2% | 5,000 | 13億1580万 | +1.59% | 18.32 | 0.35 |
12/12 | 250 | 250 | 250 | 250 | -1.96% | 1,000 | 12億9000万 | 0% | 17.96 | 0.34 |
12/11 | 253 | 255 | 253 | 255 | +0.39% | 2,000 | 13億1580万 | +2% | 18.32 | 0.35 |
12/09 | 254 | 254 | 254 | 254 | -0.39% | 1,000 | 13億1064万 | +2.01% | 18.25 | 0.35 |
12/08 | 255 | 255 | 255 | 255 | +0.79% | 1,000 | 13億1580万 | +2.82% | 18.32 | 0.35 |
12/05 | 253 | 253 | 253 | 253 | +0.8% | 1,000 | 13億548万 | +2.02% | 18.17 | 0.35 |
12/03 | 251 | 251 | 251 | 251 | +0.4% | 1,000 | 12億9516万 | +1.62% | 18.03 | 0.34 |
11/25 | 250 | 250 | 250 | 250 | -1.96% | 1,000 | 12億9000万 | +1.21% | 17.96 | 0.34 |
11/17 | 255 | 255 | 255 | 255 | +0.79% | 1,000 | 13億1580万 | +3.24% | 18.32 | 0.35 |
11/14 | 251 | 253 | 251 | 253 | +0.8% | 3,000 | 13億548万 | +2.85% | 18.17 | 0.35 |
11/12 | 251 | 251 | 251 | 251 | 0% | 1,000 | 12億9516万 | +2.03% | 18.03 | 0.34 |
11/11 | 251 | 251 | 251 | 251 | 0% | 1,000 | 12億9516万 | +2.45% | 18.03 | 0.34 |
11/10 | 251 | 251 | 251 | 251 | -1.18% | 1,000 | 12億9516万 | +2.45% | 18.03 | 0.34 |
11/06 | 254 | 254 | 254 | 254 | -0.39% | 1,000 | 13億1064万 | +3.67% | 18.25 | 0.35 |
10/10 | 255 | 255 | 255 | 255 | -1.92% | 1,000 | 13億1580万 | +4.08% | 18.32 | 0.35 |
09/19 | 260 | 260 | 260 | 260 | +1.96% | 2,000 | 13億4160万 | +6.56% | 18.68 | 0.36 |
09/17 | 261 | 261 | 255 | 255 | -2.3% | 3,000 | 13億1580万 | +4.94% | 18.32 | 0.35 |
09/16 | 259 | 265 | 259 | 261 | +1.16% | 15,000 | 13億4676万 | +7.85% | 18.75 | 0.36 |
09/12 | 257 | 260 | 257 | 258 | +7.5% | 5,000 | 13億3128万 | +7.5% | 18.53 | 0.35 |
09/11 | 240 | 240 | 240 | 240 | 0% | 1,000 | 12億3840万 | +0.42% | 17.24 | 0.33 |
09/09 | 240 | 240 | 240 | 240 | 0% | 1,000 | 12億3840万 | +0.42% | 17.24 | 0.33 |
09/04 | 240 | 240 | 240 | 240 | 0% | 3,000 | 12億3840万 | +0.84% | 17.24 | 0.33 |
09/03 | 240 | 240 | 240 | 240 | +0.84% | 2,000 | 12億3840万 | +0.84% | 17.24 | 0.33 |
09/02 | 238 | 238 | 238 | 238 | -0.83% | 1,000 | 12億2808万 | +0.42% | 17.1 | 0.33 |
09/01 | 240 | 240 | 240 | 240 | 0% | 1,000 | 12億3840万 | +1.27% | 17.24 | 0.33 |
08/26 | 240 | 240 | 240 | 240 | 0% | 1,000 | 12億3840万 | +1.69% | 17.24 | 0.33 |
08/13 | 240 | 240 | 240 | 240 | 0% | 1,000 | 12億3840万 | +1.69% | 17.24 | 0.33 |
08/11 | 240 | 240 | 240 | 240 | 0% | 1,000 | 12億3840万 | +2.13% | 17.24 | 0.33 |
08/05 | 240 | 240 | 240 | 240 | 0% | 1,000 | 12億3840万 | +2.56% | 17.24 | 0.33 |
08/04 | 240 | 240 | 240 | 240 | +0.84% | 2,000 | 12億3840万 | +3% | 17.24 | 0.33 |
07/31 | 250 | 250 | 238 | 238 | -0.83% | 3,000 | 12億2808万 | +2.15% | 17.1 | 0.33 |
07/30 | 236 | 240 | 236 | 240 | -1.64% | 2,000 | 12億3840万 | +3.45% | 17.24 | 0.33 |
07/29 | 244 | 244 | 244 | 244 | -1.61% | 1,000 | 12億5904万 | +5.17% | 17.53 | 0.33 |
07/28 | 248 | 248 | 248 | 248 | +3.33% | 1,000 | 12億7968万 | +7.36% | 17.81 | 0.34 |
07/25 | 263 | 264 | 232 | 240 | 0% | 8,000 | 12億3840万 | +4.35% | 17.24 | 0.33 |
07/24 | 240 | 240 | 240 | 240 | -2.44% | 1,000 | 12億3840万 | +4.8% | 17.24 | 0.33 |
07/09 | 246 | 246 | 246 | 246 | 0% | 1,000 | 12億6936万 | +7.42% | 17.67 | 0.34 |
07/08 | 246 | 246 | 246 | 246 | +0.41% | 2,000 | 12億6936万 | +7.89% | 17.67 | 0.34 |
07/07 | 245 | 245 | 245 | 245 | +2.08% | 1,000 | 12億6420万 | +7.93% | 17.6 | 0.34 |
07/04 | 238 | 240 | 238 | 240 | +3% | 2,000 | 12億3840万 | +6.19% | 17.24 | 0.33 |
07/01 | 233 | 233 | 233 | 233 | +3.56% | 1,000 | 12億228万 | +3.1% | 16.74 | 0.32 |
06/26 | 225 | 225 | 225 | 225 | -0.88% | 2,000 | 11億6100万 | -0.44% | 16.32 | 0.31 |
06/25 | 227 | 227 | 227 | 227 | 0% | 2,000 | 11億7132万 | +0.44% | 16.47 | 0.31 |
06/20 | 227 | 227 | 227 | 227 | 0% | 1,000 | 11億7132万 | 0% | 16.47 | 0.31 |
06/19 | 227 | 227 | 227 | 227 | -3.4% | 1,000 | 11億7132万 | 0% | 16.47 | 0.31 |
06/18 | 230 | 235 | 230 | 235 | +3.98% | 4,000 | 12億1260万 | +3.52% | 17.05 | 0.32 |
06/11 | 226 | 226 | 226 | 226 | -0.88% | 1,000 | 11億6616万 | -0.44% | 16.4 | 0.31 |
06/09 | 240 | 240 | 228 | 228 | +1.79% | 3,000 | 11億7648万 | +0.44% | 16.54 | 0.32 |
05/28 | 224 | 224 | 224 | 224 | 0% | 1,000 | 11億5584万 | -1.32% | 16.25 | 0.31 |
05/27 | 224 | 224 | 224 | 224 | -0.88% | 1,000 | 11億5584万 | -1.75% | 16.25 | 0.31 |
05/23 | 226 | 226 | 226 | 226 | +1.8% | 1,000 | 11億6616万 | -0.88% | 16.4 | 0.31 |