株価チャート
2014/02/21~2015/01/16
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 |
01/16 | 1,498 | 1,499 | 1,498 | 1,499 | 0% | 200 | 67億5749万 | +1.83% | 10.85 | 0.48 |
01/15 | 1,499 | 1,499 | 1,499 | 1,499 | -0.07% | 900 | 67億5749万 | +1.97% | 10.85 | 0.48 |
01/14 | 1,475 | 1,500 | 1,475 | 1,500 | +1.69% | 300 | 67億6200万 | +2.18% | 10.85 | 0.48 |
01/09 | 1,460 | 1,475 | 1,460 | 1,475 | -1.67% | 200 | 66億4930万 | +0.61% | 10.67 | 0.47 |
01/08 | 1,504 | 1,504 | 1,499 | 1,500 | +2.67% | 400 | 67億6200万 | +2.39% | 10.85 | 0.48 |
01/05 | 1,500 | 1,500 | 1,461 | 1,461 | -1.28% | 600 | 65億8618万 | -0.2% | 10.57 | 0.47 |
2014 |
12/30 | 1,480 | 1,480 | 1,480 | 1,480 | +0.89% | 200 | 66億7184万 | +1.02% | 10.71 | 0.47 |
12/29 | 1,467 | 1,467 | 1,467 | 1,467 | +1.17% | 100 | 66億1323万 | +0.14% | 10.62 | 0.47 |
12/26 | 1,450 | 1,450 | 1,450 | 1,450 | -2.03% | 100 | 65億3660万 | -1.02% | 10.49 | 0.46 |
12/25 | 1,480 | 1,480 | 1,480 | 1,480 | -1.73% | 700 | 66億7184万 | +0.89% | 10.71 | 0.47 |
12/22 | 1,506 | 1,506 | 1,506 | 1,506 | +2.8% | 100 | 67億8904万 | +2.66% | 10.9 | 0.48 |
12/19 | 1,498 | 1,501 | 1,465 | 1,465 | +1.24% | 400 | 66億422万 | -0.07% | 10.6 | 0.47 |
12/16 | 1,447 | 1,447 | 1,447 | 1,447 | -2.03% | 100 | 65億2307万 | -1.23% | 10.47 | 0.46 |
12/15 | 1,453 | 1,477 | 1,453 | 1,477 | +1.65% | 4,700 | 66億5831万 | +0.68% | 10.69 | 0.47 |
12/11 | 1,453 | 1,453 | 1,453 | 1,453 | -1.69% | 1,000 | 65億5012万 | -1.02% | 10.51 | 0.46 |
12/05 | 1,475 | 1,478 | 1,475 | 1,478 | +0.54% | 1,200 | 66億6282万 | +0.61% | 10.7 | 0.47 |
12/03 | 1,455 | 1,470 | 1,455 | 1,470 | +0.2% | 2,900 | 66億2676万 | +0.07% | 10.64 | 0.47 |
11/25 | 1,467 | 1,467 | 1,467 | 1,467 | -0.2% | 800 | 66億1323万 | -0.2% | 10.62 | 0.47 |
11/17 | 1,470 | 1,470 | 1,469 | 1,470 | 0% | 900 | 66億2676万 | -0.07% | 10.64 | 0.47 |
11/14 | 1,456 | 1,470 | 1,456 | 1,470 | +1.03% | 300 | 66億2676万 | -0.14% | 10.64 | 0.47 |
11/13 | 1,455 | 1,455 | 1,455 | 1,455 | -0.07% | 100 | 65億5914万 | -1.15% | 10.53 | 0.46 |
11/11 | 1,455 | 1,456 | 1,455 | 1,456 | +0.41% | 200 | 65億6364万 | -1.09% | 10.54 | 0.46 |
11/10 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | 65億3660万 | -1.49% | 10.49 | 0.46 |
11/06 | 1,474 | 1,480 | 1,450 | 1,450 | -1.49% | 2,300 | 65億3660万 | -1.56% | 10.49 | 0.46 |
11/05 | 1,472 | 1,472 | 1,472 | 1,472 | +2.08% | 100 | 66億3577万 | -0.14% | 10.65 | 0.47 |
10/30 | 1,442 | 1,442 | 1,442 | 1,442 | -1.84% | 100 | 65億53万 | -2.1% | 10.43 | 0.46 |
10/24 | 1,469 | 1,469 | 1,469 | 1,469 | +1.38% | 700 | 66億2225万 | -0.34% | 10.63 | 0.47 |
10/22 | 1,449 | 1,449 | 1,449 | 1,449 | 0% | 100 | 65億3209万 | -1.7% | 10.49 | 0.46 |
10/16 | 1,449 | 1,449 | 1,449 | 1,449 | -2.03% | 100 | 65億3209万 | -1.76% | 10.49 | 0.46 |
10/15 | 1,479 | 1,479 | 1,479 | 1,479 | -0.07% | 900 | 66億6733万 | +0.2% | 10.7 | 0.47 |
10/14 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 800 | 66億7184万 | +0.27% | 10.71 | 0.47 |
10/03 | 1,480 | 1,480 | 1,480 | 1,480 | +0.68% | 200 | 66億7184万 | +0.41% | 10.71 | 0.47 |
09/29 | 1,447 | 1,470 | 1,447 | 1,470 | -0.68% | 400 | 66億2676万 | -0.27% | 10.64 | 0.47 |
09/25 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 1,000 | 66億7184万 | +0.41% | 10.71 | 0.47 |
09/24 | 1,510 | 1,510 | 1,460 | 1,480 | 0% | 300 | 66億7184万 | +0.48% | 10.71 | 0.47 |
09/22 | 1,480 | 1,480 | 1,480 | 1,480 | +1.79% | 700 | 66億7184万 | +0.48% | 10.71 | 0.47 |
09/19 | 1,460 | 1,460 | 1,454 | 1,454 | -3.07% | 2,300 | 65億5463万 | -1.29% | 10.52 | 0.46 |
09/18 | 1,500 | 1,500 | 1,500 | 1,500 | +0.07% | 100 | 67億6200万 | +1.76% | 10.85 | 0.48 |
09/17 | 1,499 | 1,499 | 1,499 | 1,499 | +1.97% | 100 | 67億5749万 | +1.7% | 10.85 | 0.48 |
09/16 | 1,470 | 1,470 | 1,470 | 1,470 | -1.34% | 1,600 | 66億2676万 | -0.2% | 10.64 | 0.47 |
09/11 | 1,490 | 1,490 | 1,490 | 1,490 | -0.67% | 100 | 67億1692万 | +1.09% | 10.78 | 0.48 |
09/10 | 1,500 | 1,500 | 1,500 | 1,500 | +2.04% | 100 | 67億6200万 | +1.69% | 10.85 | 0.48 |
09/05 | 1,470 | 1,470 | 1,470 | 1,470 | -2% | 200 | 66億2676万 | -0.2% | 10.64 | 0.47 |
09/02 | 1,470 | 1,500 | 1,470 | 1,500 | +2.11% | 200 | 67億6200万 | +1.83% | 10.85 | 0.48 |
09/01 | 1,470 | 1,470 | 1,469 | 1,469 | 0% | 200 | 66億2225万 | -0.2% | 10.63 | 0.47 |
08/28 | 1,469 | 1,469 | 1,469 | 1,469 | +1.38% | 100 | 66億2225万 | -0.27% | 10.63 | 0.47 |
08/27 | 1,469 | 1,469 | 1,449 | 1,449 | -1.36% | 1,000 | 65億3209万 | -1.5% | 10.49 | 0.46 |
08/25 | 1,469 | 1,469 | 1,469 | 1,469 | -0.07% | 600 | 66億2225万 | -0.14% | 10.63 | 0.47 |
08/22 | 1,470 | 1,470 | 1,470 | 1,470 | +0.62% | 100 | 66億2676万 | -0.07% | 10.64 | 0.47 |
08/21 | 1,470 | 1,470 | 1,461 | 1,461 | -0.61% | 400 | 65億8618万 | -0.68% | 10.57 | 0.47 |
08/19 | 1,470 | 1,470 | 1,470 | 1,470 | -0.07% | 100 | 66億2676万 | -0.07% | 10.64 | 0.47 |
08/18 | 1,471 | 1,471 | 1,471 | 1,471 | +0.07% | 100 | 66億3126万 | +0.07% | 10.64 | 0.47 |
08/15 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 900 | 66億2676万 | 0% | 10.64 | 0.47 |
08/12 | 1,470 | 1,470 | 1,470 | 1,470 | -0.34% | 300 | 66億2676万 | +0.14% | 10.64 | 0.47 |
08/05 | 1,474 | 1,475 | 1,474 | 1,475 | +2.08% | 200 | 66億4930万 | +0.55% | 10.67 | 0.47 |
07/30 | 1,445 | 1,445 | 1,445 | 1,445 | -2.03% | 1,000 | 65億1406万 | -1.43% | 10.46 | 0.46 |
07/28 | 1,475 | 1,475 | 1,475 | 1,475 | +1.37% | 100 | 66億4930万 | +0.61% | 10.67 | 0.47 |
07/25 | 1,473 | 1,474 | 1,444 | 1,455 | -1.36% | 1,300 | 65億5914万 | -0.61% | 10.53 | 0.46 |
07/15 | 1,475 | 1,475 | 1,475 | 1,475 | 0% | 2,900 | 66億4930万 | +0.75% | 10.67 | 0.47 |
07/09 | 1,482 | 1,482 | 1,475 | 1,475 | -0.41% | 300 | 66億4930万 | +0.82% | 10.67 | 0.47 |
07/08 | 1,481 | 1,481 | 1,481 | 1,481 | 0% | 100 | 66億7634万 | +1.44% | 10.72 | 0.47 |
07/07 | 1,481 | 1,481 | 1,481 | 1,481 | 0% | 100 | 66億7634万 | +1.58% | 10.72 | 0.47 |
07/04 | 1,481 | 1,481 | 1,481 | 1,481 | 0% | 100 | 66億7634万 | +1.65% | 10.72 | 0.47 |
06/27 | 1,481 | 1,481 | 1,481 | 1,481 | -1.27% | 1,900 | 66億7634万 | +1.72% | 10.72 | 0.47 |
06/25 | 1,500 | 1,500 | 1,500 | 1,500 | -0.33% | 100 | 67億6200万 | +3.09% | 10.85 | 0.48 |
06/20 | 1,470 | 1,505 | 1,470 | 1,505 | +2.52% | 2,000 | 67億8454万 | +3.51% | 10.89 | 0.48 |
06/16 | 1,468 | 1,468 | 1,468 | 1,468 | -0.07% | 1,500 | 66億1774万 | +1.1% | 10.62 | 0.47 |
06/10 | 1,469 | 1,469 | 1,469 | 1,469 | 0% | 100 | 66億2225万 | +1.1% | 10.63 | 0.47 |
06/05 | 1,430 | 1,469 | 1,430 | 1,469 | -1.28% | 900 | 66億2225万 | +1.1% | 10.63 | 0.47 |
05/23 | 1,488 | 1,488 | 1,488 | 1,488 | +4.06% | 700 | 67億790万 | +2.48% | 10.77 | 0.48 |
05/15 | 1,460 | 1,460 | 1,430 | 1,430 | 0% | 1,000 | 64億4644万 | -1.45% | 10.35 | 0.46 |
05/13 | 1,460 | 1,470 | 1,430 | 1,430 | -4.03% | 800 | 64億4644万 | -1.52% | 10.35 | 0.46 |
05/07 | 1,490 | 1,490 | 1,490 | 1,490 | +2.05% | 100 | 67億1692万 | +2.55% | 10.78 | 0.48 |
04/30 | 1,460 | 1,460 | 1,460 | 1,460 | -0.34% | 500 | 65億8168万 | +0.55% | 10.57 | 0.47 |
04/28 | 1,465 | 1,465 | 1,465 | 1,465 | +1.03% | 100 | 66億422万 | +0.76% | 10.6 | 0.47 |
04/25 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | 65億3660万 | -0.28% | 10.49 | 0.46 |
04/23 | 1,450 | 1,450 | 1,450 | 1,450 | +2.04% | 1,300 | 65億3660万 | -0.28% | 10.49 | 0.46 |
04/21 | 1,420 | 1,421 | 1,420 | 1,421 | -2% | 2,600 | 64億586万 | -2.27% | 10.28 | 0.45 |
04/16 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 200 | 65億3660万 | -0.34% | 10.49 | 0.46 |
04/15 | 1,460 | 1,460 | 1,460 | 1,460 | +0.69% | 900 | 65億8168万 | +0.41% | 10.57 | 0.47 |
04/14 | 1,449 | 1,450 | 1,449 | 1,450 | +2.76% | 2,200 | 65億3660万 | -0.21% | 10.49 | 0.46 |
04/09 | 1,430 | 1,430 | 1,411 | 1,411 | -2.69% | 300 | 63億6078万 | -2.89% | 10.21 | 0.45 |
04/04 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | 65億3660万 | -0.41% | 10.49 | 0.46 |
04/03 | 1,450 | 1,450 | 1,450 | 1,450 | +1.97% | 100 | 65億3660万 | -0.62% | 10.49 | 0.46 |
04/02 | 1,422 | 1,422 | 1,422 | 1,422 | 0% | 100 | 64億1037万 | -2.67% | 10.29 | 0.45 |
04/01 | 1,422 | 1,422 | 1,422 | 1,422 | -1.93% | 100 | 64億1037万 | -2.87% | 10.29 | 0.45 |
03/31 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | 65億3660万 | -1.23% | 15.22 | 0.49 |
03/28 | 1,450 | 1,450 | 1,450 | 1,450 | -1.43% | 100 | 65億3660万 | -1.36% | 15.22 | 0.49 |
03/26 | 1,471 | 1,471 | 1,471 | 1,471 | +0.07% | 100 | 66億3126万 | -0.07% | 15.44 | 0.5 |
03/24 | 1,470 | 1,470 | 1,470 | 1,470 | +0.68% | 600 | 66億2676万 | -0.2% | 15.43 | 0.5 |
03/18 | 1,460 | 1,460 | 1,460 | 1,460 | -2.01% | 100 | 65億8168万 | -0.95% | 15.32 | 0.5 |
03/17 | 1,490 | 1,490 | 1,490 | 1,490 | +2.05% | 900 | 67億1692万 | +0.95% | 15.64 | 0.51 |
03/14 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 1,000 | 65億8168万 | -1.15% | 15.32 | 0.5 |
03/12 | 1,460 | 1,460 | 1,460 | 1,460 | +0.62% | 1,000 | 65億8168万 | -1.28% | 15.32 | 0.5 |
03/05 | 1,460 | 1,460 | 1,451 | 1,451 | -0.62% | 1,900 | 65億4110万 | -2.03% | 15.23 | 0.49 |
03/04 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 100 | 65億8168万 | -1.62% | 15.32 | 0.5 |
03/03 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 100 | 65億8168万 | -1.75% | 15.32 | 0.5 |
02/27 | 1,460 | 1,460 | 1,460 | 1,460 | -2.47% | 900 | 65億8168万 | -1.88% | 15.32 | 0.5 |
02/25 | 1,488 | 1,497 | 1,488 | 1,497 | +0.67% | 800 | 67億4847万 | +0.47% | 15.71 | 0.51 |
02/21 | 1,487 | 1,487 | 1,487 | 1,487 | +3.55% | 100 | 67億339万 | -0.2% | 15.61 | 0.51 |