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 |
---|
2021 | 10/1, 株式分割 1→4 |
2015 |
03/31 | 643 | 649 | 643 | 648 | +0.7% | 40,800 | 818億8113万 | -2.74% | 6.53 | 0.76 |
03/30 | 650 | 653 | 643 | 643 | -1.08% | 9,200 | 813億1229万 | -3.42% | 6.48 | 0.76 |
03/27 | 658 | 663 | 650 | 650 | -1.85% | 14,800 | 821億9715万 | -2.51% | 6.55 | 0.77 |
03/26 | 666 | 666 | 663 | 663 | -0.53% | 9,200 | 837億4566万 | -0.82% | 6.67 | 0.78 |
03/25 | 669 | 669 | 664 | 666 | -0.75% | 6,000 | 841億8809万 | -0.45% | 6.71 | 0.79 |
03/24 | 680 | 680 | 669 | 671 | -2.04% | 9,600 | 848億2013万 | -0.15% | 6.76 | 0.79 |
03/23 | 688 | 688 | 681 | 685 | -1.58% | 8,800 | 865億8985万 | +1.63% | 6.9 | 0.81 |
03/20 | 685 | 696 | 680 | 696 | +1.98% | 28,800 | 879億8034万 | +3.11% | 7.01 | 0.82 |
03/19 | 680 | 687 | 675 | 683 | -0.36% | 9,600 | 862億7383万 | +1.26% | 6.88 | 0.81 |
03/18 | 677 | 685 | 677 | 685 | +0.04% | 27,600 | 865億8985万 | +1.63% | 6.9 | 0.81 |
03/17 | 670 | 688 | 663 | 685 | +2.2% | 45,600 | 865億5825万 | +1.75% | 6.9 | 0.81 |
03/16 | 650 | 670 | 647 | 670 | +2.72% | 70,400 | 846億9372万 | -0.3% | 6.75 | 0.79 |
03/13 | 658 | 658 | 652 | 652 | -0.23% | 17,200 | 824億4997万 | -2.94% | 6.57 | 0.77 |
03/12 | 658 | 658 | 654 | 654 | -0.49% | 4,400 | 826億3958万 | -2.86% | 6.59 | 0.77 |
03/11 | 662 | 662 | 653 | 657 | -1.2% | 24,400 | 830億5041万 | -2.52% | 6.62 | 0.78 |
03/10 | 657 | 673 | 657 | 665 | +1.29% | 13,200 | 840億6168万 | -1.34% | 6.7 | 0.78 |
03/09 | 665 | 665 | 657 | 657 | -2.27% | 16,400 | 829億8721万 | -2.74% | 6.61 | 0.77 |
03/06 | 666 | 674 | 665 | 672 | +0.94% | 7,200 | 849億1494万 | -0.63% | 6.77 | 0.79 |
03/05 | 664 | 666 | 659 | 666 | +1.22% | 52,000 | 841億2488万 | -1.55% | 6.7 | 0.79 |
03/04 | 662 | 662 | 656 | 658 | -0.27% | 18,800 | 831億1362万 | -2.74% | 6.62 | 0.78 |
03/03 | 682 | 682 | 659 | 659 | -1.97% | 25,200 | 833億3483万 | -2.62% | 6.64 | 0.78 |
03/02 | 668 | 697 | 664 | 673 | +0.67% | 30,400 | 850億974万 | -0.66% | 6.78 | 0.79 |
02/27 | 665 | 668 | 658 | 668 | +0.83% | 14,000 | 844億4091万 | -1.33% | 6.73 | 0.79 |
02/26 | 664 | 668 | 660 | 663 | +0.3% | 10,000 | 837億4566万 | -2.14% | 6.67 | 0.78 |
02/25 | 658 | 668 | 658 | 661 | +0.19% | 14,800 | 834億9284万 | -2.58% | 6.65 | 0.78 |
02/24 | 655 | 667 | 655 | 659 | +0.69% | 54,800 | 833億3483万 | -2.77% | 6.64 | 0.78 |
02/23 | 674 | 676 | 654 | 655 | -3% | 92,800 | 827億6599万 | -3.43% | 6.6 | 0.77 |
02/20 | 698 | 713 | 667 | 675 | -3.26% | 60,800 | 853億2576万 | -0.59% | 6.8 | 0.8 |
02/19 | 728 | 729 | 697 | 698 | -4.09% | 44,000 | 882億156万 | +2.91% | 7.03 | 0.82 |
02/18 | 736 | 751 | 720 | 728 | -0.72% | 139,600 | 919億6221万 | +7.46% | 7.33 | 0.86 |
02/17 | 700 | 739 | 688 | 733 | +4.68% | 81,200 | 926億2586万 | +8.72% | 7.38 | 0.86 |
02/16 | 671 | 705 | 670 | 700 | +2.38% | 26,800 | 884億8598万 | +4.17% | 7.05 | 0.83 |
02/13 | 678 | 684 | 670 | 684 | +1.86% | 19,600 | 864億3184万 | +1.9% | 6.89 | 0.81 |
02/12 | 674 | 675 | 668 | 671 | +0.86% | 38,400 | 848億5173万 | +0.19% | 6.76 | 0.79 |
02/10 | 668 | 677 | 665 | 666 | -1.04% | 18,000 | 841億2488万 | -0.67% | 6.7 | 0.79 |
02/09 | 671 | 675 | 670 | 673 | +0.37% | 18,400 | 850億974万 | +0.37% | 6.78 | 0.79 |
02/06 | 670 | 671 | 669 | 670 | 0% | 8,400 | 846億9372万 | -0.15% | 6.75 | 0.79 |
02/05 | 670 | 673 | 669 | 670 | -0.33% | 8,000 | 846億9372万 | -0.3% | 6.75 | 0.79 |
02/04 | 668 | 673 | 668 | 672 | +0.34% | 6,800 | 849億7814万 | +0.04% | 6.77 | 0.79 |
02/03 | 675 | 675 | 668 | 670 | -0.89% | 2,000 | 846億9372万 | -0.3% | 6.75 | 0.79 |
02/02 | 676 | 676 | 676 | 676 | -0.04% | 1,600 | 854億5217万 | +0.6% | 6.81 | 0.8 |
01/30 | 669 | 680 | 669 | 676 | 0% | 9,600 | 854億8378万 | +0.48% | 6.81 | 0.8 |
01/29 | 676 | 677 | 674 | 676 | 0% | 5,600 | 854億8378万 | +0.48% | 6.81 | 0.8 |
01/28 | 670 | 676 | 670 | 676 | +0.9% | 4,800 | 854億8378万 | +0.63% | 6.81 | 0.8 |
01/27 | 669 | 672 | 669 | 670 | 0% | 13,600 | 847億2532万 | -0.26% | 6.75 | 0.79 |
01/26 | 670 | 671 | 670 | 670 | +0.04% | 8,800 | 847億2532万 | -0.41% | 6.75 | 0.79 |
01/23 | 673 | 673 | 669 | 670 | -0.45% | 17,600 | 846億9372万 | -0.59% | 6.75 | 0.79 |
01/22 | 671 | 674 | 671 | 673 | +0.11% | 4,800 | 850億7295万 | -0.15% | 6.78 | 0.79 |
01/21 | 668 | 672 | 664 | 672 | +0.71% | 13,200 | 849億7814万 | -0.41% | 6.77 | 0.79 |
01/20 | 672 | 672 | 661 | 668 | 0% | 40,000 | 843億7770万 | -1.11% | 6.72 | 0.79 |
01/19 | 661 | 669 | 661 | 668 | 0% | 11,200 | 843億7770万 | -1.26% | 6.72 | 0.79 |
01/16 | 658 | 672 | 658 | 668 | +1.48% | 55,600 | 843億7770万 | -1.26% | 6.72 | 0.79 |
01/15 | 660 | 663 | 657 | 658 | -0.79% | 22,000 | 831億4522万 | -2.84% | 6.63 | 0.78 |
01/14 | 659 | 672 | 659 | 663 | -0.38% | 21,600 | 838億886万 | -2.07% | 6.68 | 0.78 |
01/13 | 663 | 666 | 659 | 666 | -0.56% | 8,000 | 841億2488万 | -1.7% | 6.7 | 0.79 |
01/09 | 676 | 680 | 658 | 669 | -2.37% | 20,000 | 845億9892万 | -1% | 6.74 | 0.79 |
01/08 | 666 | 692 | 656 | 686 | +2.97% | 25,200 | 866億5305万 | +1.56% | 6.91 | 0.81 |
01/07 | 666 | 666 | 666 | 666 | +1.06% | 800 | 841億5649万 | -1.22% | 6.71 | 0.79 |
01/06 | 667 | 667 | 659 | 659 | -2.59% | 7,200 | 832億7163万 | -2.12% | 6.64 | 0.78 |
01/05 | 675 | 681 | 675 | 676 | -1.64% | 11,600 | 854億8378万 | +0.48% | 6.81 | 0.8 |
2014 |
12/30 | 675 | 688 | 655 | 688 | +0.07% | 16,800 | 869億587万 | +2.46% | 6.93 | 0.81 |
12/29 | 687 | 687 | 687 | 687 | +1.29% | 400 | 868億4267万 | +2.69% | 6.92 | 0.81 |
12/26 | 680 | 680 | 665 | 678 | +1.19% | 5,600 | 857億3659万 | +1.53% | 6.84 | 0.8 |
12/25 | 670 | 678 | 670 | 670 | -1.07% | 8,800 | 847億2532万 | +0.49% | 6.76 | 0.79 |
12/24 | 687 | 687 | 675 | 678 | -1.28% | 6,800 | 856億4179万 | +1.57% | 6.83 | 0.8 |
12/22 | 683 | 686 | 680 | 686 | +0.92% | 9,600 | 867億4786万 | +2.89% | 6.92 | 0.81 |
12/19 | 667 | 687 | 656 | 680 | +3.82% | 46,800 | 859億5781万 | +1.95% | 6.85 | 0.8 |
12/18 | 659 | 665 | 654 | 655 | -3.71% | 98,000 | 827億9759万 | -1.95% | 6.6 | 0.77 |
12/17 | 685 | 685 | 676 | 680 | -1.59% | 41,200 | 859億8941万 | +1.53% | 6.86 | 0.8 |
12/16 | 691 | 691 | 685 | 691 | 0% | 7,600 | 873億7990万 | +3.17% | 6.97 | 0.82 |
12/15 | 690 | 692 | 687 | 691 | +0.88% | 6,800 | 873億7990万 | +3.02% | 6.97 | 0.82 |
12/12 | 681 | 686 | 681 | 685 | +0.59% | 10,400 | 866億2145万 | +2.12% | 6.91 | 0.81 |
12/11 | 680 | 681 | 679 | 681 | +0.18% | 23,600 | 861億1582万 | +1.38% | 6.87 | 0.8 |
12/10 | 680 | 692 | 680 | 680 | 0% | 11,600 | 859億5781万 | +1.04% | 6.85 | 0.8 |
12/09 | 680 | 681 | 680 | 680 | 0% | 13,200 | 859億5781万 | +0.89% | 6.85 | 0.8 |
12/08 | 680 | 683 | 680 | 680 | 0% | 28,400 | 859億5781万 | +0.74% | 6.85 | 0.8 |
12/05 | 680 | 689 | 680 | 680 | -0.07% | 21,600 | 859億5781万 | +0.74% | 6.85 | 0.8 |
12/04 | 662 | 682 | 662 | 681 | +4.45% | 35,600 | 860億2101万 | +0.81% | 6.86 | 0.8 |
12/03 | 646 | 678 | 644 | 652 | +0.93% | 140,800 | 823億5516万 | -3.34% | 6.57 | 0.77 |
12/02 | 650 | 650 | 646 | 646 | -0.42% | 24,400 | 815億9671万 | -4.37% | 6.51 | 0.76 |
12/01 | 657 | 657 | 648 | 648 | -0.27% | 10,800 | 819億4434万 | -3.96% | 6.53 | 0.77 |
11/28 | 657 | 660 | 645 | 650 | +0.93% | 30,000 | 821億6555万 | -3.7% | 6.55 | 0.77 |
11/27 | 648 | 648 | 644 | 644 | -0.62% | 3,200 | 814億710万 | -4.59% | 6.49 | 0.76 |
11/26 | 637 | 650 | 636 | 648 | +1.81% | 20,400 | 819億1273万 | -3.86% | 6.53 | 0.76 |
11/25 | 636 | 644 | 636 | 637 | +0.16% | 62,000 | 804億5904万 | -5.42% | 6.42 | 0.75 |
11/21 | 648 | 658 | 636 | 636 | -2.72% | 42,000 | 803億3263万 | -5.57% | 6.41 | 0.75 |
11/20 | 660 | 661 | 653 | 653 | -0.99% | 17,600 | 825億7638万 | -2.93% | 6.58 | 0.77 |
11/19 | 662 | 674 | 660 | 660 | -0.6% | 38,400 | 833億9803万 | -1.97% | 6.65 | 0.78 |
11/18 | 683 | 683 | 662 | 664 | -3% | 33,600 | 839億367万 | -1.37% | 6.69 | 0.78 |
11/17 | 693 | 698 | 684 | 684 | -2.01% | 47,200 | 864億9504万 | +1.82% | 6.9 | 0.81 |
11/14 | 707 | 707 | 698 | 698 | +0.18% | 73,600 | 882億6476万 | +3.91% | 7.04 | 0.82 |
11/13 | 691 | 709 | 688 | 697 | -0.11% | 16,400 | 881億675万 | +3.87% | 7.03 | 0.82 |
11/12 | 693 | 703 | 681 | 698 | +1.23% | 20,400 | 882億156万 | +4.14% | 7.03 | 0.82 |
11/11 | 705 | 705 | 688 | 689 | -2.48% | 14,000 | 871億2709万 | +3.03% | 6.95 | 0.81 |
11/10 | 705 | 707 | 705 | 707 | -0.04% | 7,200 | 893億3924万 | +5.8% | 7.12 | 0.83 |
11/07 | 705 | 707 | 705 | 707 | +0.28% | 17,600 | 893億7084万 | +6.32% | 7.13 | 0.83 |
11/06 | 705 | 708 | 705 | 705 | 0% | 19,200 | 891億1802万 | +6.33% | 7.11 | 0.83 |
11/05 | 704 | 707 | 690 | 705 | +0.18% | 63,600 | 891億1802万 | +6.5% | 7.11 | 0.83 |
11/04 | 710 | 715 | 700 | 704 | -0.28% | 51,600 | 889億6001万 | +6.47% | 7.09 | 0.83 |
10/31 | 687 | 706 | 687 | 706 | +2.69% | 28,000 | 892億1283万 | +6.93% | 7.11 | 0.83 |