株価チャート
2014/10/27~2015/03/31
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 | 510 | 510 | 502 | 505 | -0.2% | 800 | 104億4765万 | -1.75% | 14.54 | 0.39 |
03/30 | 509 | 510 | 501 | 506 | -0.2% | 2,700 | 104億6834万 | -1.56% | 14.57 | 0.39 |
03/27 | 525 | 525 | 507 | 507 | -3.43% | 1,800 | 104億8903万 | -1.36% | 14.6 | 0.39 |
03/26 | 526 | 526 | 525 | 525 | -0.38% | 700 | 108億6142万 | +2.14% | 15.12 | 0.41 |
03/25 | 525 | 534 | 510 | 527 | +0.38% | 4,600 | 109億279万 | +2.73% | 15.17 | 0.41 |
03/24 | 528 | 531 | 519 | 525 | -0.57% | 7,100 | 108億6142万 | +2.54% | 15.12 | 0.41 |
03/23 | 528 | 528 | 520 | 528 | 0% | 2,200 | 109億2348万 | +3.33% | 15.2 | 0.41 |
03/20 | 524 | 530 | 521 | 528 | +0.96% | 14,200 | 109億2348万 | +3.53% | 15.2 | 0.41 |
03/19 | 517 | 523 | 516 | 523 | +1.16% | 13,400 | 108億2004万 | +2.75% | 15.06 | 0.4 |
03/18 | 516 | 517 | 505 | 517 | +0.19% | 11,800 | 106億9591万 | +1.77% | 14.89 | 0.4 |
03/17 | 518 | 518 | 510 | 516 | -0.39% | 12,100 | 106億7522万 | +1.78% | 14.86 | 0.4 |
03/16 | 513 | 518 | 511 | 518 | +1.17% | 11,300 | 107億1660万 | +2.17% | 14.91 | 0.4 |
03/13 | 511 | 517 | 503 | 512 | +0.39% | 8,200 | 105億9247万 | +1.19% | 14.74 | 0.4 |
03/12 | 513 | 515 | 506 | 510 | +0.2% | 1,400 | 105億5109万 | +0.99% | 14.68 | 0.39 |
03/11 | 504 | 509 | 504 | 509 | -0.97% | 3,500 | 105億3040万 | +0.99% | 14.66 | 0.39 |
03/10 | 507 | 514 | 507 | 514 | +0.78% | 2,100 | 106億3385万 | +1.98% | 14.8 | 0.4 |
03/09 | 512 | 512 | 510 | 510 | -0.39% | 1,700 | 105億5109万 | +1.39% | 14.68 | 0.39 |
03/06 | 514 | 514 | 502 | 512 | -0.39% | 1,800 | 105億9247万 | +1.99% | 14.74 | 0.4 |
03/05 | 509 | 514 | 509 | 514 | +0.78% | 8,500 | 106億3385万 | +2.59% | 14.8 | 0.4 |
03/04 | 508 | 510 | 504 | 510 | +0.2% | 2,000 | 105億5109万 | +1.8% | 14.68 | 0.39 |
03/03 | 507 | 509 | 501 | 509 | +0.39% | 3,600 | 105億3040万 | +1.8% | 14.66 | 0.39 |
03/02 | 506 | 508 | 500 | 507 | 0% | 9,200 | 104億8903万 | +1.6% | 14.6 | 0.39 |
02/27 | 505 | 508 | 495 | 507 | +1% | 8,800 | 104億8903万 | +1.6% | 14.6 | 0.39 |
02/26 | 500 | 504 | 500 | 502 | -1.38% | 4,500 | 103億8558万 | +0.8% | 14.45 | 0.39 |
02/25 | 505 | 510 | 505 | 509 | +0.79% | 7,600 | 105億3040万 | +2.21% | 14.66 | 0.39 |
02/24 | 498 | 505 | 498 | 505 | -0.39% | 9,600 | 104億4765万 | +1.41% | 14.54 | 0.39 |
02/23 | 503 | 507 | 503 | 507 | +0.6% | 800 | 104億8903万 | +1.81% | 14.6 | 0.39 |
02/20 | 500 | 504 | 500 | 504 | +0.2% | 2,600 | 104億2696万 | +1.2% | 14.51 | 0.39 |
02/19 | 503 | 503 | 503 | 503 | -0.4% | 400 | 104億627万 | +1% | 14.48 | 0.39 |
02/18 | 506 | 506 | 500 | 505 | -0.39% | 3,000 | 104億4765万 | +1.41% | 14.54 | 0.39 |
02/17 | 498 | 507 | 498 | 507 | +1.81% | 3,200 | 104億8903万 | +1.81% | 14.6 | 0.39 |
02/16 | 495 | 498 | 490 | 498 | -0.2% | 4,600 | 103億283万 | 0% | 14.34 | 0.38 |
02/13 | 495 | 499 | 495 | 499 | +0.2% | 1,900 | 103億2352万 | 0% | 14.37 | 0.39 |
02/12 | 498 | 500 | 490 | 498 | -0.2% | 1,700 | 103億283万 | -0.2% | 14.34 | 0.38 |
02/10 | 496 | 499 | 495 | 499 | +0.2% | 400 | 103億2352万 | 0% | 14.37 | 0.39 |
02/09 | 497 | 500 | 488 | 498 | +0.81% | 6,700 | 103億283万 | 0% | 14.34 | 0.38 |
02/06 | 494 | 494 | 494 | 494 | +0.61% | 500 | 102億2008万 | -0.8% | 14.22 | 0.38 |
02/05 | 492 | 492 | 490 | 491 | +0.2% | 1,800 | 101億5801万 | -1.41% | 14.14 | 0.38 |
02/03 | 497 | 497 | 490 | 490 | -1.41% | 1,600 | 101億3732万 | -1.61% | 14.11 | 0.38 |
02/02 | 485 | 497 | 485 | 497 | +0.81% | 18,300 | 102億8214万 | -0.2% | 14.31 | 0.38 |
01/30 | 493 | 493 | 493 | 493 | +0.2% | 300 | 101億9939万 | -1% | 14.19 | 0.38 |
01/29 | 495 | 499 | 492 | 492 | -0.61% | 1,100 | 101億7870万 | -1.2% | 14.17 | 0.38 |
01/28 | 494 | 495 | 494 | 495 | +0.2% | 2,000 | 102億4077万 | -0.6% | 14.25 | 0.38 |
01/27 | 493 | 494 | 493 | 494 | +0.41% | 700 | 102億2008万 | -0.6% | 14.22 | 0.38 |
01/26 | 492 | 492 | 492 | 492 | 0% | 100 | 101億7870万 | -1.01% | 14.17 | 0.38 |
01/23 | 492 | 492 | 492 | 492 | -1.2% | 800 | 101億7870万 | -1.01% | 14.17 | 0.38 |
01/22 | 500 | 503 | 498 | 498 | 0% | 1,100 | 103億283万 | +0.2% | 14.34 | 0.38 |
01/21 | 498 | 500 | 498 | 498 | -0.8% | 400 | 103億283万 | +0.2% | 14.34 | 0.38 |
01/20 | 503 | 503 | 499 | 502 | -0.2% | 2,900 | 103億8558万 | +1.01% | 14.45 | 0.39 |
01/16 | 498 | 503 | 496 | 503 | 0% | 2,600 | 104億627万 | +1.21% | 14.48 | 0.39 |
01/14 | 500 | 510 | 500 | 503 | +0.2% | 1,400 | 104億627万 | +1.41% | 14.48 | 0.39 |
01/13 | 507 | 507 | 502 | 502 | -1.57% | 200 | 103億8558万 | +1.21% | 14.45 | 0.39 |
01/09 | 507 | 510 | 507 | 510 | 0% | 2,400 | 105億5109万 | +2.82% | 14.68 | 0.39 |
01/08 | 509 | 510 | 503 | 510 | +3.03% | 3,000 | 105億5109万 | +3.03% | 14.68 | 0.39 |
01/06 | 510 | 510 | 495 | 495 | -2.94% | 700 | 102億4077万 | +0.2% | 14.25 | 0.38 |
01/05 | 507 | 510 | 506 | 510 | +0.39% | 600 | 105億5109万 | +3.24% | 14.68 | 0.39 |
2014 |
12/30 | 501 | 509 | 501 | 508 | +1.4% | 5,800 | 105億971万 | +2.83% | 14.63 | 0.39 |
12/29 | 500 | 502 | 499 | 501 | +0.4% | 4,300 | 103億6490万 | +1.62% | 14.43 | 0.39 |
12/26 | 493 | 499 | 493 | 499 | +1.22% | 3,700 | 103億2352万 | +1.22% | 14.37 | 0.39 |
12/25 | 494 | 494 | 486 | 493 | 0% | 5,700 | 101億9939万 | +0.2% | 14.19 | 0.38 |
12/24 | 488 | 493 | 488 | 493 | +0.2% | 1,400 | 101億9939万 | +0.2% | 14.19 | 0.38 |
12/22 | 485 | 493 | 485 | 492 | -0.61% | 8,900 | 101億7870万 | 0% | 14.17 | 0.38 |
12/19 | 487 | 500 | 487 | 495 | +1.02% | 7,000 | 102億4077万 | +0.61% | 14.25 | 0.38 |
12/18 | 490 | 491 | 490 | 490 | +1.24% | 3,900 | 101億3732万 | -0.41% | 14.11 | 0.38 |
12/17 | 483 | 484 | 483 | 484 | -1.02% | 1,100 | 100億1319万 | -1.63% | 13.94 | 0.37 |
12/16 | 489 | 489 | 489 | 489 | -0.2% | 300 | 101億1663万 | -0.61% | 14.08 | 0.38 |
12/15 | 490 | 490 | 485 | 490 | 0% | 2,700 | 101億3732万 | -0.2% | 14.11 | 0.38 |
12/12 | 489 | 490 | 484 | 490 | +2.08% | 3,300 | 101億3732万 | -0.2% | 14.11 | 0.38 |
12/11 | 482 | 484 | 480 | 480 | -2.04% | 4,000 | 99億3044万 | -2.24% | 13.82 | 0.37 |
12/10 | 495 | 495 | 490 | 490 | -1.01% | 11,900 | 101億3732万 | -0.2% | 14.11 | 0.38 |
12/09 | 495 | 496 | 495 | 495 | -0.6% | 900 | 102億4077万 | +0.81% | 14.25 | 0.38 |
12/08 | 498 | 500 | 495 | 498 | 0% | 3,500 | 103億283万 | +1.22% | 14.34 | 0.38 |
12/05 | 497 | 498 | 497 | 498 | +0.4% | 1,300 | 103億283万 | +1.22% | 14.34 | 0.38 |
12/04 | 500 | 500 | 492 | 496 | -0.8% | 3,700 | 102億6145万 | +0.81% | 14.28 | 0.38 |
12/03 | 496 | 500 | 496 | 500 | +1.01% | 5,900 | 103億4421万 | +1.63% | 14.4 | 0.39 |
12/02 | 496 | 496 | 495 | 495 | -0.2% | 4,500 | 102億4077万 | +0.61% | 14.25 | 0.38 |
12/01 | 497 | 497 | 492 | 496 | +0.81% | 1,300 | 102億6145万 | +0.81% | 14.28 | 0.38 |
11/28 | 492 | 492 | 492 | 492 | 0% | 2,500 | 101億7870万 | 0% | 14.17 | 0.38 |
11/27 | 492 | 492 | 491 | 492 | 0% | 3,000 | 101億7870万 | 0% | 14.17 | 0.38 |
11/26 | 488 | 493 | 488 | 492 | +0.2% | 9,300 | 101億7870万 | +0.2% | 14.17 | 0.38 |
11/25 | 491 | 491 | 490 | 491 | 0% | 3,800 | 101億5801万 | 0% | 14.14 | 0.38 |
11/21 | 492 | 492 | 490 | 491 | -0.2% | 2,100 | 101億5801万 | 0% | 14.14 | 0.38 |
11/20 | 491 | 492 | 490 | 492 | -0.4% | 1,700 | 101億7870万 | +0.41% | 14.17 | 0.38 |
11/19 | 484 | 494 | 484 | 494 | -0.2% | 2,700 | 102億2008万 | +0.82% | 14.22 | 0.38 |
11/18 | 495 | 495 | 492 | 495 | +3.13% | 2,000 | 102億4077万 | +1.23% | 14.25 | 0.38 |
11/17 | 493 | 493 | 475 | 480 | -2.44% | 11,000 | 99億3044万 | -1.84% | 13.82 | 0.37 |
11/14 | 489 | 492 | 484 | 492 | +0.82% | 3,500 | 101億7870万 | +0.61% | 14.17 | 0.38 |
11/13 | 488 | 489 | 480 | 488 | 0% | 12,400 | 100億9595万 | -0.2% | 14.05 | 0.38 |
11/12 | 489 | 489 | 482 | 488 | +0.21% | 2,000 | 100億9595万 | -0.41% | 14.05 | 0.38 |
11/11 | 482 | 487 | 482 | 487 | +0.62% | 1,100 | 100億7526万 | -0.61% | 14.02 | 0.38 |
11/10 | 482 | 485 | 482 | 484 | +0.62% | 11,300 | 100億1319万 | -1.43% | 13.94 | 0.37 |
11/07 | 489 | 489 | 480 | 481 | -0.62% | 10,300 | 99億5113万 | -2.24% | 13.85 | 0.37 |
11/06 | 484 | 491 | 484 | 484 | 0% | 3,400 | 100億1319万 | -1.83% | 13.94 | 0.37 |
11/05 | 488 | 488 | 484 | 484 | -0.82% | 13,200 | 100億1319万 | -2.02% | 13.94 | 0.37 |
11/04 | 493 | 500 | 488 | 488 | -4.31% | 16,400 | 100億9595万 | -1.41% | 14.05 | 0.38 |
10/31 | 504 | 510 | 504 | 510 | +1.19% | 1,200 | 105億5109万 | +2.82% | 14.68 | 0.39 |
10/30 | 501 | 504 | 501 | 504 | 0% | 200 | 104億2696万 | +1.41% | 14.51 | 0.39 |
10/29 | 504 | 504 | 503 | 504 | 0% | 1,200 | 104億2696万 | +1.2% | 14.51 | 0.39 |
10/28 | 502 | 504 | 502 | 504 | +0.4% | 6,200 | 104億2696万 | +1% | 14.51 | 0.39 |
10/27 | 496 | 510 | 492 | 502 | +1.21% | 10,100 | 103億8558万 | +0.6% | 14.45 | 0.39 |