株価チャート
2014/10/30~2015/03/31
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 | 156 | 162 | 156 | 158 | +1.28% | 28,000 | 31億7611万 | -2.47% | 515.59 | 0.38 |
03/30 | 158 | 158 | 152 | 156 | -3.7% | 55,000 | 31億3591万 | -3.7% | 509.07 | 0.37 |
03/27 | 160 | 162 | 156 | 162 | -1.22% | 52,000 | 32億5652万 | +0.62% | 528.64 | 0.39 |
03/26 | 166 | 166 | 162 | 164 | -1.8% | 21,000 | 32億9672万 | +2.5% | 535.17 | 0.39 |
03/25 | 167 | 167 | 165 | 167 | 0% | 20,000 | 33億5703万 | +5.03% | 544.96 | 0.4 |
03/24 | 166 | 167 | 162 | 167 | +0.6% | 30,000 | 33億5703万 | +5.7% | 544.96 | 0.4 |
03/23 | 162 | 166 | 162 | 166 | +0.61% | 18,000 | 33億3693万 | +5.73% | 541.7 | 0.4 |
03/20 | 163 | 165 | 160 | 165 | +0.61% | 21,000 | 33億1683万 | +5.77% | 538.43 | 0.4 |
03/19 | 163 | 165 | 159 | 164 | -0.61% | 50,000 | 32億9672万 | +5.81% | 535.17 | 0.39 |
03/18 | 167 | 167 | 161 | 165 | 0% | 45,000 | 33億1683万 | +7.14% | 538.43 | 0.4 |
03/17 | 170 | 170 | 164 | 165 | -2.94% | 91,000 | 33億1683万 | +7.84% | 538.43 | 0.4 |
03/16 | 167 | 180 | 161 | 170 | +1.8% | 118,000 | 34億1734万 | +12.58% | 554.75 | 0.41 |
03/13 | 178 | 183 | 161 | 167 | -5.11% | 161,000 | 33億5703万 | +11.33% | 544.96 | 0.4 |
03/12 | 166 | 180 | 166 | 176 | +7.32% | 166,000 | 35億3795万 | +18.12% | 574.33 | 0.42 |
03/11 | 162 | 165 | 159 | 164 | 0% | 47,000 | 32億9672万 | +11.56% | 535.17 | 0.39 |
03/10 | 161 | 167 | 161 | 164 | +1.86% | 77,000 | 32億9672万 | +12.33% | 535.17 | 0.39 |
03/09 | 157 | 167 | 156 | 161 | 0% | 122,000 | 32億3642万 | +11.03% | 525.38 | 0.39 |
03/06 | 158 | 193 | 157 | 161 | +3.87% | 986,000 | 32億3642万 | +11.81% | 525.38 | 0.39 |
03/05 | 161 | 172 | 155 | 155 | -4.32% | 161,000 | 31億1581万 | +8.39% | 505.8 | 0.37 |
03/04 | 175 | 175 | 160 | 162 | -10% | 398,000 | 32億5652万 | +13.29% | 528.64 | 0.39 |
03/03 | 149 | 199 | 147 | 180 | +20.81% | 2,342,000 | 36億1836万 | +26.76% | 587.38 | 0.43 |
03/02 | 147 | 150 | 145 | 149 | +1.36% | 23,000 | 29億9519万 | +6.43% | 486.22 | 0.36 |
02/27 | 148 | 149 | 145 | 147 | -0.68% | 50,000 | 29億5499万 | +5% | 479.7 | 0.35 |
02/26 | 147 | 148 | 146 | 148 | +0.68% | 21,000 | 29億7509万 | +5.71% | 482.96 | 0.35 |
02/25 | 148 | 151 | 145 | 147 | -1.34% | 189,000 | 29億5499万 | +5% | 479.7 | 0.35 |
02/24 | 143 | 152 | 143 | 149 | +4.93% | 247,000 | 29億9519万 | +7.19% | 486.22 | 0.36 |
02/23 | 142 | 143 | 141 | 142 | 0% | 27,000 | 28億5448万 | +2.16% | 463.38 | 0.34 |
02/20 | 139 | 143 | 139 | 142 | +2.16% | 38,000 | 28億5448万 | +2.16% | 463.38 | 0.34 |
02/19 | 138 | 139 | 137 | 139 | +0.72% | 14,000 | 27億9417万 | 0% | 453.59 | 0.33 |
02/18 | 139 | 139 | 138 | 138 | -0.72% | 10,000 | 27億7407万 | -0.72% | 450.33 | 0.33 |
02/17 | 138 | 139 | 138 | 139 | +1.46% | 3,000 | 27億9417万 | 0% | 453.59 | 0.33 |
02/16 | 139 | 139 | 137 | 137 | -2.14% | 26,000 | 27億5397万 | -2.14% | 447.06 | 0.33 |
02/13 | 136 | 140 | 136 | 140 | +2.94% | 32,000 | 28億1428万 | 0% | 456.85 | 0.34 |
02/12 | 136 | 137 | 136 | 136 | 0% | 9,000 | 27億3387万 | -2.86% | 443.8 | 0.33 |
02/10 | 136 | 137 | 136 | 136 | 0% | 9,000 | 27億3387万 | -2.86% | 443.8 | 0.33 |
02/09 | 136 | 136 | 136 | 136 | 0% | 8,000 | 27億3387万 | -2.86% | 443.8 | 0.33 |
02/06 | 138 | 138 | 136 | 136 | -1.45% | 23,000 | 27億3387万 | -2.86% | 443.8 | 0.33 |
02/05 | 138 | 138 | 136 | 138 | 0% | 10,000 | 27億7407万 | -1.43% | 450.33 | 0.33 |
02/04 | 138 | 138 | 137 | 138 | +0.73% | 26,000 | 27億7407万 | -1.43% | 450.33 | 0.33 |
02/03 | 137 | 138 | 137 | 137 | 0% | 5,000 | 27億5397万 | -2.14% | 447.06 | 0.33 |
02/02 | 137 | 138 | 137 | 137 | -1.44% | 11,000 | 27億5397万 | -2.14% | 447.06 | 0.33 |
01/30 | 139 | 139 | 138 | 139 | -0.71% | 13,000 | 27億9417万 | -0.71% | 453.59 | 0.33 |
01/29 | 138 | 140 | 138 | 140 | +0.72% | 6,000 | 28億1428万 | 0% | 456.85 | 0.34 |
01/28 | 139 | 139 | 138 | 139 | -0.71% | 14,000 | 27億9417万 | -0.71% | 453.59 | 0.33 |
01/27 | 141 | 141 | 139 | 140 | -0.71% | 19,000 | 28億1428万 | 0% | 456.85 | 0.34 |
01/26 | 141 | 141 | 140 | 141 | +0.71% | 17,000 | 28億3438万 | +0.71% | 460.12 | 0.34 |
01/23 | 140 | 141 | 139 | 140 | +0.72% | 11,000 | 28億1428万 | 0% | 456.85 | 0.34 |
01/22 | 143 | 145 | 138 | 139 | -2.8% | 55,000 | 27億9417万 | -0.71% | 453.59 | 0.33 |
01/21 | 143 | 143 | 143 | 143 | -2.05% | 1,000 | 28億7458万 | +1.42% | 466.64 | 0.34 |
01/20 | 140 | 146 | 140 | 146 | +5.04% | 46,000 | 29億3489万 | +3.55% | 476.43 | 0.35 |
01/19 | 140 | 140 | 139 | 139 | 0% | 8,000 | 27億9417万 | -1.42% | 453.59 | 0.33 |
01/16 | 145 | 145 | 139 | 139 | -3.47% | 83,000 | 27億9417万 | -0.71% | 453.59 | 0.33 |
01/15 | 145 | 145 | 143 | 144 | -0.69% | 24,000 | 28億9468万 | +2.86% | 469.91 | 0.35 |
01/14 | 143 | 145 | 142 | 145 | +1.4% | 26,000 | 29億1479万 | +3.57% | 473.17 | 0.35 |
01/13 | 145 | 145 | 143 | 143 | 0% | 22,000 | 28億7458万 | +2.14% | 466.64 | 0.34 |
01/09 | 141 | 144 | 141 | 143 | +1.42% | 23,000 | 28億7458万 | +2.88% | 466.64 | 0.34 |
01/08 | 140 | 141 | 140 | 141 | +1.44% | 17,000 | 28億3438万 | +1.44% | 460.12 | 0.34 |
01/06 | 140 | 140 | 138 | 139 | -2.11% | 25,000 | 27億9417万 | 0% | 453.59 | 0.33 |
01/05 | 141 | 142 | 140 | 142 | +1.43% | 9,000 | 28億5448万 | +2.16% | 463.38 | 0.34 |
2014 |
12/30 | 140 | 141 | 140 | 140 | 0% | 8,000 | 28億1428万 | +1.45% | 456.87 | 0.34 |
12/29 | 139 | 140 | 139 | 140 | +1.45% | 6,000 | 28億1428万 | +1.45% | 456.87 | 0.34 |
12/26 | 135 | 138 | 135 | 138 | +2.99% | 10,000 | 27億7407万 | 0% | 450.34 | 0.33 |
12/25 | 139 | 139 | 134 | 134 | -3.6% | 70,000 | 26億9366万 | -2.9% | 437.29 | 0.32 |
12/24 | 138 | 139 | 138 | 139 | +0.72% | 6,000 | 27億9417万 | +0.72% | 453.61 | 0.33 |
12/22 | 139 | 141 | 138 | 138 | -1.43% | 26,000 | 27億7407万 | 0% | 450.34 | 0.33 |
12/19 | 138 | 140 | 138 | 140 | +1.45% | 15,000 | 28億1428万 | +1.45% | 456.87 | 0.34 |
12/18 | 138 | 140 | 138 | 138 | 0% | 8,000 | 27億7407万 | +0.73% | 450.34 | 0.33 |
12/17 | 137 | 138 | 137 | 138 | 0% | 20,000 | 27億7407万 | +0.73% | 450.34 | 0.33 |
12/16 | 138 | 138 | 138 | 138 | -0.72% | 16,000 | 27億7407万 | +0.73% | 450.34 | 0.33 |
12/15 | 142 | 142 | 138 | 139 | -2.11% | 22,000 | 27億9417万 | +1.46% | 453.61 | 0.33 |
12/12 | 145 | 149 | 141 | 142 | -2.07% | 71,000 | 28億5448万 | +3.65% | 463.4 | 0.34 |
12/11 | 146 | 146 | 140 | 145 | -0.68% | 101,000 | 29億1479万 | +5.84% | 473.19 | 0.35 |
12/10 | 145 | 157 | 144 | 146 | +3.55% | 348,000 | 29億3489万 | +7.35% | 476.45 | 0.35 |
12/09 | 140 | 143 | 138 | 141 | -1.4% | 99,000 | 28億3438万 | +3.68% | 460.13 | 0.34 |
12/08 | 136 | 143 | 136 | 143 | +5.15% | 104,000 | 28億7458万 | +5.15% | 466.66 | 0.34 |
12/05 | 136 | 138 | 135 | 136 | 0% | 35,000 | 27億3387万 | +0.74% | 443.82 | 0.33 |
12/04 | 137 | 137 | 135 | 136 | -0.73% | 28,000 | 27億3387万 | 0% | 443.82 | 0.33 |
12/03 | 136 | 139 | 135 | 137 | +1.48% | 67,000 | 27億5397万 | +0.74% | 447.08 | 0.33 |
12/02 | 136 | 137 | 135 | 135 | 0% | 23,000 | 27億1377万 | -0.74% | 440.55 | 0.32 |
12/01 | 136 | 137 | 135 | 135 | 0% | 9,000 | 27億1377万 | -0.74% | 440.55 | 0.32 |
11/28 | 135 | 136 | 135 | 135 | -0.74% | 19,000 | 27億1377万 | -0.74% | 440.55 | 0.32 |
11/27 | 137 | 137 | 136 | 136 | -0.73% | 4,000 | 27億3387万 | 0% | 443.82 | 0.33 |
11/26 | 136 | 137 | 134 | 137 | +0.74% | 50,000 | 27億5397万 | +0.74% | 447.08 | 0.33 |
11/25 | 135 | 136 | 135 | 136 | +0.74% | 27,000 | 27億3387万 | 0% | 443.82 | 0.33 |
11/21 | 135 | 136 | 135 | 135 | 0% | 18,000 | 27億1377万 | -0.74% | 440.55 | 0.32 |
11/20 | 135 | 136 | 135 | 135 | 0% | 18,000 | 27億1377万 | -0.74% | 440.55 | 0.32 |
11/19 | 135 | 135 | 135 | 135 | 0% | 3,000 | 27億1377万 | -0.74% | 440.55 | 0.32 |
11/18 | 133 | 135 | 132 | 135 | 0% | 11,000 | 27億1377万 | -0.74% | 440.55 | 0.32 |
11/17 | 135 | 135 | 135 | 135 | 0% | 11,000 | 27億1377万 | 0% | 440.55 | 0.32 |
11/14 | 134 | 135 | 134 | 135 | +1.5% | 22,000 | 27億1377万 | 0% | 440.55 | 0.32 |
11/13 | 135 | 135 | 133 | 133 | -1.48% | 14,000 | 26億7356万 | -1.48% | 434.03 | 0.32 |
11/12 | 135 | 135 | 134 | 135 | 0% | 12,000 | 27億1377万 | 0% | 440.55 | 0.32 |
11/11 | 135 | 135 | 133 | 135 | +1.5% | 5,000 | 27億1377万 | 0% | 440.55 | 0.32 |
11/10 | 134 | 134 | 133 | 133 | -1.48% | 5,000 | 26億7356万 | -1.48% | 434.03 | 0.32 |
11/07 | 134 | 136 | 130 | 135 | -0.74% | 66,000 | 27億1377万 | 0% | 440.55 | 0.32 |
11/06 | 139 | 139 | 136 | 136 | -1.45% | 27,000 | 27億3387万 | +0.74% | 443.82 | 0.33 |
11/05 | 137 | 138 | 135 | 138 | +1.47% | 31,000 | 27億7407万 | +2.22% | 450.34 | 0.33 |
11/04 | 139 | 140 | 136 | 136 | -0.73% | 21,000 | 27億3387万 | +0.74% | 443.82 | 0.33 |
10/31 | 135 | 137 | 135 | 137 | +0.74% | 6,000 | 27億5397万 | +1.48% | 447.08 | 0.33 |
10/30 | 138 | 138 | 136 | 136 | -1.45% | 33,000 | 27億3387万 | 0% | 443.82 | 0.33 |