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 | 376 | 377 | 373 | 373 | 0% | 25,000 | 99億1416万 | -2.36% | - | 1.72 |
03/30 | 372 | 377 | 372 | 373 | +0.54% | 30,500 | 99億1416万 | -2.61% | - | 1.72 |
03/27 | 379 | 379 | 370 | 371 | -2.37% | 156,400 | 98億6100万 | -3.13% | - | 1.71 |
03/26 | 389 | 390 | 380 | 380 | -2.56% | 152,400 | 101億22万 | -1.04% | - | 1.76 |
03/25 | 390 | 391 | 390 | 390 | -0.26% | 39,000 | 103億6601万 | +1.56% | - | 1.8 |
03/24 | 391 | 392 | 390 | 391 | -0.26% | 36,600 | 103億9259万 | +1.56% | - | 1.81 |
03/23 | 391 | 393 | 390 | 392 | +0.51% | 44,600 | 104億1917万 | +1.82% | - | 1.81 |
03/20 | 388 | 391 | 388 | 390 | +0.52% | 29,100 | 103億6601万 | +1.56% | - | 1.8 |
03/19 | 390 | 390 | 388 | 388 | -0.26% | 37,700 | 103億1285万 | +1.04% | - | 1.79 |
03/18 | 386 | 390 | 386 | 389 | +0.52% | 28,000 | 103億3943万 | +1.3% | - | 1.8 |
03/17 | 388 | 389 | 386 | 387 | -0.26% | 22,800 | 102億8627万 | +0.78% | - | 1.79 |
03/16 | 387 | 388 | 385 | 388 | +0.78% | 41,000 | 103億1285万 | +1.04% | - | 1.79 |
03/13 | 386 | 387 | 385 | 385 | 0% | 55,500 | 102億3311万 | +0.26% | - | 1.78 |
03/12 | 382 | 385 | 380 | 385 | +0.79% | 41,400 | 102億3311万 | +0.26% | - | 1.78 |
03/11 | 378 | 382 | 378 | 382 | +0.53% | 18,100 | 101億5337万 | -0.52% | - | 1.77 |
03/10 | 380 | 382 | 378 | 380 | 0% | 37,500 | 101億22万 | -1.04% | - | 1.76 |
03/09 | 377 | 380 | 377 | 380 | +0.8% | 30,700 | 101億22万 | -1.04% | - | 1.76 |
03/06 | 376 | 378 | 376 | 377 | +0.27% | 23,200 | 100億2048万 | -2.08% | - | 1.74 |
03/05 | 377 | 378 | 376 | 376 | -0.27% | 26,800 | 99億9390万 | -2.34% | - | 1.74 |
03/04 | 380 | 380 | 377 | 377 | -0.26% | 46,000 | 100億2048万 | -2.08% | - | 1.74 |
03/03 | 379 | 380 | 378 | 378 | -0.53% | 49,700 | 100億4706万 | -1.82% | - | 1.75 |
03/02 | 378 | 380 | 377 | 380 | +0.53% | 52,100 | 101億22万 | -1.3% | - | 1.76 |
02/27 | 378 | 378 | 377 | 378 | +0.27% | 61,300 | 100億4706万 | -1.82% | - | 1.75 |
02/26 | 376 | 379 | 376 | 377 | -2.08% | 208,400 | 100億2048万 | -2.08% | - | 1.74 |
02/25 | 385 | 389 | 385 | 385 | -0.52% | 30,700 | 102億3311万 | 0% | - | 1.78 |
02/24 | 385 | 389 | 385 | 387 | -0.26% | 58,800 | 102億8627万 | +0.78% | - | 1.79 |
02/23 | 386 | 388 | 385 | 388 | +0.52% | 31,400 | 103億1285万 | +1.04% | - | 1.79 |
02/20 | 392 | 392 | 386 | 386 | -1.03% | 44,000 | 102億5969万 | +0.78% | - | 1.78 |
02/19 | 389 | 394 | 388 | 390 | -2.01% | 52,000 | 103億6601万 | +2.09% | - | 1.8 |
02/18 | 392 | 399 | 392 | 398 | +1.53% | 40,900 | 105億7865万 | +4.19% | - | 1.84 |
02/17 | 389 | 392 | 386 | 392 | +1.29% | 19,400 | 104億1917万 | +2.89% | - | 1.81 |
02/16 | 387 | 390 | 386 | 387 | 0% | 14,600 | 102億8627万 | +1.84% | - | 1.79 |
02/13 | 388 | 390 | 386 | 387 | -0.26% | 18,000 | 102億8627万 | +2.11% | - | 1.79 |
02/12 | 390 | 390 | 386 | 388 | -0.26% | 33,500 | 103億1285万 | +2.65% | - | 1.79 |
02/10 | 386 | 389 | 385 | 389 | +0.78% | 15,900 | 103億3943万 | +2.91% | - | 1.8 |
02/09 | 389 | 389 | 385 | 386 | +0.26% | 15,600 | 102億5969万 | +2.39% | - | 1.78 |
02/06 | 387 | 389 | 385 | 385 | -0.52% | 13,900 | 102億3311万 | +2.39% | - | 1.78 |
02/05 | 383 | 387 | 382 | 387 | +0.52% | 14,400 | 102億8627万 | +3.2% | - | 1.79 |
02/04 | 382 | 385 | 382 | 385 | +0.52% | 14,800 | 102億3311万 | +2.94% | - | 1.78 |
02/03 | 390 | 390 | 382 | 383 | -0.78% | 23,000 | 101億7995万 | +2.68% | - | 1.77 |
02/02 | 389 | 389 | 385 | 386 | -0.26% | 17,300 | 102億5969万 | +3.76% | - | 1.78 |
01/30 | 388 | 389 | 384 | 387 | +0.52% | 27,700 | 102億8627万 | +4.31% | - | 1.79 |
01/29 | 381 | 385 | 379 | 385 | +1.05% | 23,100 | 102億3311万 | +4.34% | - | 1.78 |
01/28 | 378 | 381 | 377 | 381 | +1.06% | 29,700 | 101億2679万 | +3.53% | - | 1.76 |
01/27 | 376 | 378 | 376 | 377 | 0% | 13,900 | 100億2048万 | +2.72% | - | 1.74 |
01/26 | 376 | 377 | 375 | 377 | +0.53% | 10,400 | 100億2048万 | +3.01% | - | 1.74 |
01/23 | 377 | 377 | 373 | 375 | -0.27% | 9,900 | 99億6732万 | +2.74% | - | 1.73 |
01/22 | 376 | 376 | 372 | 376 | +1.08% | 11,700 | 99億9390万 | +3.3% | - | 1.74 |
01/21 | 375 | 376 | 371 | 372 | -0.27% | 16,200 | 98億8758万 | +2.48% | - | 1.72 |
01/20 | 370 | 373 | 368 | 373 | +0.81% | 17,700 | 99億1416万 | +3.04% | - | 1.72 |
01/19 | 369 | 370 | 368 | 370 | -0.27% | 21,700 | 98億3442万 | +2.49% | - | 1.71 |
01/16 | 374 | 375 | 369 | 371 | -0.8% | 15,100 | 98億6100万 | +2.77% | - | 1.71 |
01/15 | 369 | 377 | 369 | 374 | +1.08% | 12,300 | 99億4074万 | +3.6% | - | 1.73 |
01/14 | 375 | 376 | 370 | 370 | -0.27% | 12,600 | 98億3442万 | +2.78% | - | 1.71 |
01/13 | 375 | 375 | 369 | 371 | -0.8% | 27,800 | 98億6100万 | +3.34% | - | 1.71 |
01/09 | 372 | 375 | 370 | 374 | +0.54% | 15,000 | 99億4074万 | +4.18% | - | 1.73 |
01/08 | 368 | 372 | 368 | 372 | +1.09% | 15,300 | 98億8758万 | +3.91% | - | 1.72 |
01/07 | 364 | 370 | 364 | 368 | +1.1% | 10,100 | 97億8126万 | +3.08% | - | 1.7 |
01/06 | 368 | 370 | 361 | 364 | -1.62% | 27,500 | 96億7494万 | +2.25% | - | 1.68 |
01/05 | 367 | 372 | 366 | 370 | +0.82% | 12,700 | 98億3442万 | +3.93% | - | 1.71 |
2014 |
12/30 | 369 | 369 | 365 | 367 | +0.82% | 14,600 | 97億5468万 | +3.38% | - | 1.7 |
12/29 | 365 | 369 | 362 | 364 | 0% | 29,700 | 96億7494万 | +2.82% | - | 1.68 |
12/26 | 354 | 364 | 353 | 364 | +2.82% | 29,000 | 96億7494万 | +3.12% | - | 1.68 |
12/25 | 354 | 356 | 351 | 354 | 0% | 32,800 | 94億915万 | +0.57% | - | 1.64 |
12/24 | 355 | 355 | 353 | 354 | -0.28% | 37,500 | 94億915万 | +0.57% | - | 1.64 |
12/22 | 355 | 355 | 352 | 355 | 0% | 24,400 | 94億3573万 | +1.14% | - | 1.64 |
12/19 | 354 | 355 | 351 | 355 | +1.14% | 23,800 | 94億3573万 | +1.14% | - | 1.64 |
12/18 | 353 | 353 | 350 | 351 | 0% | 17,900 | 93億2941万 | 0% | - | 1.62 |
12/17 | 352 | 353 | 351 | 351 | -0.57% | 18,500 | 93億2941万 | +0.29% | - | 1.62 |
12/16 | 357 | 357 | 353 | 353 | -1.12% | 13,200 | 93億8257万 | +0.86% | - | 1.63 |
12/15 | 352 | 359 | 352 | 357 | +1.42% | 13,000 | 94億8889万 | +2% | - | 1.65 |
12/12 | 358 | 358 | 352 | 352 | 0% | 31,500 | 93億5599万 | +0.86% | - | 1.63 |
12/11 | 355 | 355 | 351 | 352 | 0% | 19,400 | 93億5599万 | +0.86% | - | 1.63 |
12/10 | 352 | 355 | 351 | 352 | 0% | 28,700 | 93億5599万 | +0.86% | - | 1.63 |
12/09 | 355 | 359 | 352 | 352 | -1.95% | 26,200 | 93億5599万 | +0.86% | - | 1.63 |
12/08 | 360 | 361 | 358 | 359 | +0.28% | 21,700 | 95億4205万 | +3.16% | - | 1.66 |
12/05 | 358 | 359 | 355 | 358 | 0% | 17,100 | 95億1547万 | +2.87% | - | 1.65 |
12/04 | 359 | 359 | 356 | 358 | +0.56% | 14,900 | 95億1547万 | +2.87% | - | 1.65 |
12/03 | 359 | 359 | 356 | 356 | +0.28% | 17,100 | 94億6231万 | +2.59% | - | 1.65 |
12/02 | 354 | 355 | 352 | 355 | +0.57% | 21,500 | 94億3573万 | +2.31% | - | 1.64 |
12/01 | 351 | 355 | 351 | 353 | +0.86% | 22,600 | 93億8257万 | +2.02% | - | 1.63 |
11/28 | 350 | 350 | 348 | 350 | +0.57% | 6,900 | 93億283万 | +1.16% | - | 1.62 |
11/27 | 350 | 350 | 348 | 348 | -0.57% | 15,500 | 92億4967万 | +0.58% | - | 1.61 |
11/26 | 349 | 350 | 347 | 350 | +0.29% | 22,300 | 93億283万 | +1.16% | - | 1.62 |
11/25 | 346 | 349 | 346 | 349 | +0.87% | 22,900 | 92億7625万 | +1.16% | - | 1.61 |
11/21 | 347 | 347 | 345 | 346 | +0.58% | 13,100 | 91億9651万 | +0.58% | - | 1.6 |
11/20 | 347 | 347 | 344 | 344 | 0% | 8,100 | 91億4335万 | +0.29% | - | 1.59 |
11/19 | 346 | 347 | 340 | 344 | -0.29% | 18,400 | 91億4335万 | +0.29% | - | 1.59 |
11/18 | 340 | 345 | 340 | 345 | +1.17% | 14,800 | 91億6993万 | +0.58% | - | 1.59 |
11/17 | 342 | 345 | 340 | 341 | -0.87% | 16,300 | 90億6361万 | -0.58% | - | 1.58 |
11/14 | 343 | 345 | 340 | 344 | +0.29% | 21,500 | 91億4335万 | +0.29% | - | 1.59 |
11/13 | 341 | 344 | 340 | 343 | +0.59% | 11,800 | 91億1677万 | 0% | - | 1.59 |
11/12 | 342 | 344 | 341 | 341 | -1.16% | 15,700 | 90億6361万 | -0.58% | - | 1.58 |
11/11 | 344 | 347 | 341 | 345 | +0.29% | 15,600 | 91億6993万 | +0.58% | - | 1.59 |
11/10 | 338 | 345 | 338 | 344 | -1.43% | 19,000 | 91億4335万 | +0.29% | - | 1.59 |
11/07 | 350 | 350 | 348 | 349 | +0.58% | 13,400 | 92億7625万 | +1.75% | - | 1.61 |
11/06 | 348 | 350 | 347 | 347 | -0.29% | 14,800 | 92億2309万 | +1.17% | - | 1.6 |
11/05 | 350 | 350 | 346 | 348 | +0.58% | 19,000 | 92億4967万 | +1.46% | - | 1.61 |
11/04 | 347 | 350 | 345 | 346 | -0.29% | 44,800 | 91億9651万 | +0.58% | - | 1.6 |
10/31 | 346 | 350 | 343 | 347 | -0.57% | 42,700 | 92億2309万 | +0.87% | - | 1.6 |