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 | 502 | 504 | 501 | 504 | -1.18% | 700 | 44億2562万 | +0.8% | 19.41 | 0.29 |
03/30 | 500 | 510 | 500 | 510 | -1.92% | 900 | 44億7831万 | +2% | 19.64 | 0.29 |
03/27 | 519 | 520 | 494 | 520 | -0.19% | 9,300 | 45億6612万 | +4.21% | 20.03 | 0.3 |
03/26 | 519 | 521 | 515 | 521 | +0.19% | 3,000 | 45億7490万 | +4.62% | 20.07 | 0.3 |
03/25 | 512 | 520 | 512 | 520 | +1.36% | 1,400 | 45億6612万 | +4.63% | 20.03 | 0.3 |
03/24 | 514 | 515 | 510 | 513 | +0.59% | 2,600 | 45億465万 | +3.43% | 19.76 | 0.29 |
03/23 | 511 | 530 | 505 | 510 | -0.97% | 18,100 | 44億7831万 | +3.03% | 19.64 | 0.29 |
03/20 | 495 | 515 | 495 | 515 | +3.83% | 15,700 | 45億2221万 | +4.25% | 19.83 | 0.29 |
03/19 | 493 | 496 | 493 | 496 | +0.2% | 1,500 | 43億5537万 | +0.4% | 19.1 | 0.28 |
03/18 | 492 | 496 | 491 | 495 | +0.2% | 5,900 | 43億4659万 | +0.41% | 19.06 | 0.28 |
03/17 | 494 | 494 | 494 | 494 | -0.2% | 200 | 43億3781万 | +0.2% | 19.03 | 0.28 |
03/16 | 495 | 497 | 490 | 495 | 0% | 6,300 | 43億4659万 | +0.41% | 19.06 | 0.28 |
03/13 | 496 | 497 | 495 | 495 | -0.2% | 4,200 | 43億4659万 | +0.41% | 19.06 | 0.28 |
03/12 | 495 | 497 | 494 | 496 | +0.2% | 2,800 | 43億5537万 | +0.81% | 19.1 | 0.28 |
03/11 | 497 | 497 | 492 | 495 | 0% | 2,500 | 43億4659万 | +0.61% | 19.06 | 0.28 |
03/10 | 493 | 495 | 492 | 495 | +0.41% | 3,400 | 43億4659万 | +0.61% | 19.06 | 0.28 |
03/09 | 493 | 493 | 492 | 493 | 0% | 1,800 | 43億2903万 | +0.2% | 18.99 | 0.28 |
03/06 | 493 | 494 | 490 | 493 | -0.4% | 2,300 | 43億2903万 | +0.41% | 18.99 | 0.28 |
03/05 | 491 | 495 | 491 | 495 | +0.2% | 1,000 | 43億4659万 | +0.81% | 19.06 | 0.28 |
03/04 | 489 | 494 | 489 | 494 | +0.61% | 1,300 | 43億3781万 | +0.61% | 19.03 | 0.28 |
03/03 | 492 | 492 | 490 | 491 | +0.2% | 3,000 | 43億1147万 | 0% | 18.91 | 0.28 |
03/02 | 491 | 491 | 488 | 490 | +0.41% | 2,800 | 43億269万 | -0.2% | 18.87 | 0.28 |
02/27 | 492 | 492 | 485 | 488 | -0.61% | 13,000 | 42億8512万 | -0.61% | 18.79 | 0.28 |
02/26 | 494 | 494 | 485 | 491 | -0.41% | 10,600 | 43億1147万 | 0% | 18.91 | 0.28 |
02/25 | 492 | 493 | 487 | 493 | -0.2% | 6,700 | 43億2903万 | +0.41% | 18.99 | 0.28 |
02/24 | 495 | 496 | 490 | 494 | 0% | 3,300 | 43億3781万 | +0.82% | 19.03 | 0.28 |
02/23 | 491 | 494 | 491 | 494 | 0% | 800 | 43億3781万 | +0.82% | 19.03 | 0.28 |
02/20 | 494 | 494 | 491 | 494 | 0% | 1,200 | 43億3781万 | +0.82% | 19.03 | 0.28 |
02/19 | 494 | 494 | 491 | 494 | +0.2% | 900 | 43億3781万 | +0.82% | 19.03 | 0.28 |
02/18 | 493 | 494 | 492 | 493 | 0% | 2,000 | 43億2903万 | +0.61% | 18.99 | 0.28 |
02/17 | 493 | 493 | 493 | 493 | -0.2% | 1,700 | 43億2903万 | +0.82% | 18.99 | 0.28 |
02/16 | 493 | 494 | 491 | 494 | -0.2% | 700 | 43億3781万 | +1.02% | 19.03 | 0.28 |
02/13 | 496 | 496 | 490 | 495 | +1.02% | 4,700 | 43億4659万 | +1.23% | 19.06 | 0.28 |
02/12 | 488 | 490 | 484 | 490 | +0.2% | 5,000 | 43億269万 | +0.2% | 18.87 | 0.28 |
02/10 | 489 | 489 | 488 | 489 | 0% | 1,100 | 42億9390万 | 0% | 18.83 | 0.28 |
02/09 | 489 | 489 | 489 | 489 | +0.2% | 200 | 42億9390万 | 0% | 18.83 | 0.28 |
02/06 | 488 | 489 | 488 | 488 | -0.2% | 800 | 42億8512万 | -0.2% | 18.79 | 0.28 |
02/05 | 487 | 489 | 487 | 489 | +0.2% | 900 | 42億9390万 | 0% | 18.83 | 0.28 |
02/04 | 488 | 488 | 484 | 488 | -0.2% | 3,900 | 42億8512万 | -0.2% | 18.79 | 0.28 |
02/03 | 489 | 489 | 488 | 489 | +0.2% | 400 | 42億9390万 | 0% | 18.83 | 0.28 |
02/02 | 489 | 489 | 488 | 488 | -0.2% | 300 | 42億8512万 | -0.2% | 18.79 | 0.28 |
01/30 | 490 | 490 | 487 | 489 | 0% | 2,400 | 42億9390万 | +0.2% | 18.83 | 0.28 |
01/29 | 489 | 490 | 489 | 489 | 0% | 2,000 | 42億9390万 | +0.2% | 18.83 | 0.28 |
01/28 | 488 | 489 | 488 | 489 | 0% | 2,600 | 42億9390万 | +0.2% | 18.83 | 0.28 |
01/27 | 489 | 489 | 489 | 489 | 0% | 3,700 | 42億9390万 | +0.2% | 18.83 | 0.28 |
01/26 | 489 | 489 | 487 | 489 | 0% | 2,900 | 42億9390万 | +0.2% | 18.83 | 0.28 |
01/23 | 488 | 489 | 487 | 489 | +0.2% | 3,000 | 42億9390万 | +0.2% | 18.83 | 0.28 |
01/22 | 489 | 489 | 488 | 488 | -0.2% | 500 | 42億8512万 | 0% | 18.79 | 0.28 |
01/21 | 488 | 489 | 488 | 489 | +0.2% | 500 | 42億9390万 | +0.2% | 18.83 | 0.28 |
01/20 | 487 | 488 | 487 | 488 | 0% | 4,200 | 42億8512万 | 0% | 18.79 | 0.28 |
01/19 | 489 | 490 | 488 | 488 | 0% | 1,500 | 42億8512万 | 0% | 18.79 | 0.28 |
01/16 | 487 | 490 | 487 | 488 | -0.41% | 2,000 | 42億8512万 | 0% | 18.79 | 0.28 |
01/15 | 490 | 490 | 490 | 490 | +0.41% | 3,500 | 43億269万 | +0.41% | 18.87 | 0.28 |
01/14 | 488 | 490 | 487 | 488 | -0.2% | 1,300 | 42億8512万 | 0% | 18.79 | 0.28 |
01/13 | 487 | 489 | 487 | 489 | 0% | 1,700 | 42億9390万 | +0.2% | 18.83 | 0.28 |
01/09 | 490 | 490 | 488 | 489 | -0.2% | 500 | 42億9390万 | +0.2% | 18.83 | 0.28 |
01/08 | 489 | 490 | 488 | 490 | +0.2% | 700 | 43億269万 | +0.41% | 18.87 | 0.28 |
01/07 | 486 | 489 | 486 | 489 | +0.41% | 1,100 | 42億9390万 | +0.2% | 18.83 | 0.28 |
01/06 | 488 | 488 | 487 | 487 | -0.2% | 2,700 | 42億7634万 | -0.2% | 18.76 | 0.28 |
01/05 | 487 | 489 | 487 | 488 | -0.2% | 1,800 | 42億8512万 | 0% | 18.79 | 0.28 |
2014 |
12/30 | 489 | 490 | 487 | 489 | -0.2% | 2,100 | 42億9390万 | +0.2% | 18.83 | 0.28 |
12/29 | 489 | 490 | 489 | 490 | +0.2% | 3,700 | 43億269万 | +0.41% | 18.87 | 0.28 |
12/26 | 489 | 490 | 488 | 489 | +0.2% | 4,000 | 42億9390万 | +0.2% | 18.83 | 0.28 |
12/25 | 486 | 488 | 486 | 488 | +0.41% | 3,900 | 42億8512万 | 0% | 18.79 | 0.28 |
12/24 | 485 | 487 | 484 | 486 | +0.21% | 6,000 | 42億6756万 | -0.41% | 18.72 | 0.28 |
12/22 | 486 | 487 | 485 | 485 | -0.41% | 7,000 | 42億5878万 | -0.82% | 18.68 | 0.28 |
12/19 | 486 | 487 | 486 | 487 | 0% | 400 | 42億7634万 | -0.41% | 18.76 | 0.28 |
12/18 | 488 | 488 | 486 | 487 | 0% | 800 | 42億7634万 | -0.41% | 18.76 | 0.28 |
12/17 | 485 | 487 | 485 | 487 | +0.41% | 1,300 | 42億7634万 | -0.41% | 18.76 | 0.28 |
12/16 | 486 | 489 | 485 | 485 | -0.21% | 4,200 | 42億5878万 | -0.82% | 18.68 | 0.28 |
12/15 | 488 | 489 | 486 | 486 | 0% | 3,400 | 42億6756万 | -0.82% | 18.72 | 0.28 |
12/12 | 491 | 491 | 485 | 486 | -0.82% | 12,800 | 42億6756万 | -0.82% | 18.72 | 0.28 |
12/11 | 490 | 490 | 486 | 490 | 0% | 4,300 | 43億269万 | 0% | 18.87 | 0.28 |
12/10 | 487 | 491 | 487 | 490 | 0% | 1,900 | 43億269万 | 0% | 18.87 | 0.28 |
12/09 | 489 | 491 | 487 | 490 | -0.2% | 1,900 | 43億269万 | 0% | 18.87 | 0.28 |
12/08 | 490 | 491 | 486 | 491 | +0.61% | 12,700 | 43億1147万 | +0.2% | 18.91 | 0.28 |
12/05 | 489 | 489 | 488 | 488 | -0.2% | 2,300 | 42億8512万 | -0.41% | 18.79 | 0.28 |
12/04 | 490 | 490 | 488 | 489 | -0.2% | 1,500 | 42億9390万 | -0.41% | 18.83 | 0.28 |
12/03 | 490 | 490 | 490 | 490 | 0% | 200 | 43億269万 | -0.2% | 18.87 | 0.28 |
12/02 | 490 | 490 | 485 | 490 | +0.2% | 4,600 | 43億269万 | -0.2% | 18.87 | 0.28 |
12/01 | 488 | 489 | 486 | 489 | 0% | 3,300 | 42億9390万 | -0.41% | 18.83 | 0.28 |
11/28 | 489 | 489 | 489 | 489 | 0% | 1,500 | 42億9390万 | -0.41% | 18.83 | 0.28 |
11/27 | 491 | 491 | 487 | 489 | -0.2% | 3,900 | 42億9390万 | -0.41% | 18.83 | 0.28 |
11/26 | 490 | 490 | 490 | 490 | 0% | 1,100 | 43億269万 | -0.2% | 18.87 | 0.28 |
11/25 | 490 | 490 | 487 | 490 | 0% | 400 | 43億269万 | -0.2% | 18.87 | 0.28 |
11/21 | 490 | 490 | 487 | 490 | +0.2% | 1,500 | 43億269万 | 0% | 18.87 | 0.28 |
11/20 | 491 | 491 | 486 | 489 | -0.2% | 3,700 | 42億9390万 | -0.2% | 18.83 | 0.28 |
11/19 | 489 | 490 | 488 | 490 | +0.2% | 1,000 | 43億269万 | 0% | 18.87 | 0.28 |
11/18 | 490 | 491 | 485 | 489 | -0.2% | 7,200 | 42億9390万 | -0.2% | 18.83 | 0.28 |
11/17 | 488 | 490 | 488 | 490 | -0.2% | 1,300 | 43億269万 | 0% | 18.87 | 0.28 |
11/14 | 492 | 492 | 489 | 491 | -0.2% | 4,600 | 43億1147万 | +0.2% | 18.91 | 0.28 |
11/13 | 492 | 492 | 492 | 492 | +0.41% | 2,000 | 43億2025万 | +0.2% | 18.95 | 0.28 |
11/12 | 487 | 491 | 486 | 490 | -0.2% | 1,200 | 43億269万 | 0% | 18.87 | 0.28 |
11/11 | 491 | 492 | 485 | 491 | -0.2% | 9,800 | 43億1147万 | 0% | 18.91 | 0.28 |
11/10 | 492 | 492 | 490 | 492 | 0% | 1,200 | 43億2025万 | +0.2% | 18.95 | 0.28 |
11/07 | 491 | 492 | 491 | 492 | 0% | 1,100 | 43億2025万 | +0.2% | 18.95 | 0.28 |
11/06 | 490 | 492 | 490 | 492 | -0.2% | 300 | 43億2025万 | +0.2% | 18.95 | 0.28 |
11/05 | 493 | 493 | 490 | 493 | 0% | 500 | 43億2903万 | +0.41% | 18.99 | 0.28 |
11/04 | 491 | 493 | 491 | 493 | +0.41% | 1,400 | 43億2903万 | +0.41% | 18.99 | 0.28 |
10/31 | 490 | 491 | 490 | 491 | +0.2% | 1,000 | 43億1147万 | 0% | 18.91 | 0.28 |