株価チャート
2014/09/26~2015/03/26
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 |
03/26 | 2,410 | 2,428 | 2,410 | 2,428 | +0.75% | 8,000 | 853億9531万 | +3.32% | 9.5 | 0.46 |
03/25 | 2,410 | 2,429 | 2,408 | 2,410 | +0.04% | 18,000 | 847億6223万 | +2.77% | 9.42 | 0.46 |
03/24 | 2,401 | 2,410 | 2,390 | 2,409 | +0.33% | 12,000 | 847億2706万 | +3.04% | 9.42 | 0.46 |
03/23 | 2,425 | 2,425 | 2,400 | 2,401 | 0% | 21,000 | 844億4569万 | +3.05% | 9.39 | 0.46 |
03/20 | 2,400 | 2,402 | 2,398 | 2,401 | +0.08% | 23,000 | 844億4569万 | +3.36% | 9.39 | 0.46 |
03/19 | 2,399 | 2,399 | 2,399 | 2,399 | +0.08% | 3,000 | 843億7535万 | +3.63% | 9.38 | 0.46 |
03/18 | 2,397 | 2,397 | 2,397 | 2,397 | +1.61% | 2,000 | 843億500万 | +3.86% | 9.37 | 0.46 |
03/17 | 2,356 | 2,361 | 2,356 | 2,359 | +0.21% | 5,000 | 829億6850万 | +2.57% | 9.23 | 0.45 |
03/16 | 2,361 | 2,361 | 2,354 | 2,354 | -0.3% | 2,000 | 827億9265万 | +2.66% | 9.21 | 0.45 |
03/12 | 2,361 | 2,361 | 2,361 | 2,361 | +0.04% | 1,000 | 830億3885万 | +3.28% | 9.23 | 0.45 |
03/11 | 2,389 | 2,389 | 2,360 | 2,360 | -0.17% | 6,000 | 830億368万 | +3.55% | 9.23 | 0.45 |
03/10 | 2,390 | 2,400 | 2,360 | 2,364 | +0.17% | 12,000 | 831億4436万 | +4.1% | 9.25 | 0.45 |
03/09 | 2,360 | 2,360 | 2,360 | 2,360 | 0% | 2,000 | 830億368万 | +4.29% | 9.23 | 0.45 |
03/06 | 2,355 | 2,360 | 2,355 | 2,360 | +0.43% | 5,000 | 830億368万 | +4.66% | 9.23 | 0.45 |
03/05 | 2,350 | 2,350 | 2,350 | 2,350 | +0.04% | 4,000 | 826億5196万 | +4.58% | 9.19 | 0.45 |
03/04 | 2,342 | 2,349 | 2,342 | 2,349 | +0.6% | 9,000 | 826億1679万 | +4.87% | 9.19 | 0.45 |
03/03 | 2,340 | 2,340 | 2,334 | 2,335 | +0.34% | 3,000 | 821億2440万 | +4.66% | 9.13 | 0.45 |
02/26 | 2,327 | 2,327 | 2,327 | 2,327 | +1.17% | 1,000 | 818億4303万 | +4.63% | 9.1 | 0.45 |
02/25 | 2,300 | 2,328 | 2,300 | 2,300 | 0% | 4,000 | 808億9341万 | +3.74% | 8.99 | 0.44 |
02/24 | 2,301 | 2,301 | 2,300 | 2,300 | 0% | 4,000 | 808億9341万 | +4.03% | 8.99 | 0.44 |
02/23 | 2,299 | 2,300 | 2,299 | 2,300 | +0.04% | 6,000 | 808億9341万 | +4.26% | 8.99 | 0.44 |
02/20 | 2,299 | 2,299 | 2,299 | 2,299 | 0% | 14,000 | 808億5824万 | +4.41% | 8.99 | 0.44 |
02/19 | 2,272 | 2,299 | 2,272 | 2,299 | +1.5% | 5,000 | 808億5824万 | +4.64% | 8.99 | 0.44 |
02/18 | 2,295 | 2,295 | 2,265 | 2,265 | +0.18% | 2,000 | 796億6243万 | +3.33% | 8.86 | 0.43 |
02/16 | 2,261 | 2,261 | 2,261 | 2,261 | -1.65% | 4,000 | 795億2174万 | +3.34% | 8.84 | 0.43 |
02/13 | 2,280 | 2,299 | 2,280 | 2,299 | +3.09% | 6,000 | 808億5824万 | +5.27% | 8.99 | 0.44 |
02/12 | 2,230 | 2,230 | 2,230 | 2,230 | +0.45% | 2,000 | 784億3144万 | +2.39% | 8.72 | 0.43 |
02/09 | 2,220 | 2,220 | 2,220 | 2,220 | 0% | 4,000 | 780億7973万 | +2.12% | 8.68 | 0.42 |
02/06 | 2,220 | 2,220 | 2,220 | 2,220 | +0.45% | 3,000 | 780億7973万 | +2.3% | 8.68 | 0.42 |
02/04 | 2,215 | 2,215 | 2,210 | 2,210 | -0.45% | 3,000 | 777億2802万 | +2.03% | 8.64 | 0.42 |
02/03 | 2,238 | 2,238 | 2,220 | 2,220 | +0.91% | 2,000 | 780億7973万 | +2.73% | 8.68 | 0.42 |
01/30 | 2,215 | 2,222 | 2,200 | 2,200 | +0.69% | 19,000 | 773億7631万 | +1.99% | 8.6 | 0.42 |
01/29 | 2,186 | 2,186 | 2,185 | 2,185 | 0% | 5,000 | 768億4874万 | +1.49% | 8.55 | 0.42 |
01/28 | 2,181 | 2,185 | 2,181 | 2,185 | +0.37% | 4,000 | 768億4874万 | +1.68% | 8.55 | 0.42 |
01/27 | 2,176 | 2,180 | 2,176 | 2,177 | +0.32% | 3,000 | 765億6737万 | +1.44% | 8.51 | 0.42 |
01/26 | 2,162 | 2,170 | 2,162 | 2,170 | +0.42% | 9,000 | 763億2118万 | +1.26% | 8.49 | 0.42 |
01/23 | 2,161 | 2,161 | 2,161 | 2,161 | -0.18% | 7,000 | 760億464万 | +0.93% | 8.45 | 0.41 |
01/22 | 2,160 | 2,165 | 2,160 | 2,165 | +0.23% | 4,000 | 761億4532万 | +1.26% | 8.47 | 0.41 |
01/21 | 2,160 | 2,160 | 2,160 | 2,160 | 0% | 1,000 | 759億6947万 | +1.12% | 8.45 | 0.41 |
01/20 | 2,160 | 2,160 | 2,160 | 2,160 | +1.41% | 2,000 | 759億6947万 | +1.27% | 8.45 | 0.41 |
01/16 | 2,130 | 2,130 | 2,130 | 2,130 | -1.53% | 3,000 | 749億1433万 | +0.05% | 8.33 | 0.41 |
01/15 | 2,155 | 2,163 | 2,155 | 2,163 | +0.75% | 7,000 | 760億7498万 | +1.69% | 8.46 | 0.41 |
01/14 | 2,145 | 2,147 | 2,145 | 2,147 | +0.09% | 6,000 | 755億1224万 | +1.18% | 8.4 | 0.41 |
01/13 | 2,145 | 2,155 | 2,145 | 2,145 | -1.61% | 5,000 | 754億4190万 | +1.18% | 8.39 | 0.41 |
01/09 | 2,180 | 2,180 | 2,180 | 2,180 | -0.68% | 1,000 | 766億7289万 | +2.98% | 8.53 | 0.42 |
01/08 | 2,180 | 2,195 | 2,180 | 2,195 | +0.92% | 4,000 | 772億45万 | +3.88% | 8.58 | 0.42 |
01/07 | 2,171 | 2,175 | 2,171 | 2,175 | +0.23% | 3,000 | 764億9703万 | +3.18% | 8.51 | 0.42 |
01/06 | 2,171 | 2,171 | 2,170 | 2,170 | 0% | 22,000 | 763億2118万 | +3.14% | 8.49 | 0.42 |
01/05 | 2,168 | 2,170 | 2,168 | 2,170 | +0.74% | 5,000 | 763億2118万 | +3.38% | 8.49 | 0.42 |
2014 |
12/30 | 2,154 | 2,154 | 2,154 | 2,154 | +0.19% | 2,000 | 757億5844万 | +2.87% | 8.42 | 0.41 |
12/25 | 2,120 | 2,150 | 2,120 | 2,150 | +0.99% | 5,000 | 756億1775万 | +2.87% | 8.41 | 0.41 |
12/24 | 2,129 | 2,129 | 2,129 | 2,129 | +0.28% | 1,000 | 748億7916万 | +2.11% | 8.33 | 0.41 |
12/19 | 2,130 | 2,130 | 2,121 | 2,123 | +0.14% | 6,000 | 746億6814万 | +1.92% | 8.3 | 0.41 |
12/18 | 2,120 | 2,120 | 2,120 | 2,120 | +0.95% | 4,000 | 745億6262万 | +1.92% | 8.29 | 0.41 |
12/17 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 1,000 | 738億5920万 | +1.16% | 8.21 | 0.4 |
12/16 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 4,000 | 738億5920万 | +1.25% | 8.21 | 0.4 |
12/15 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 5,000 | 738億5920万 | +1.4% | 8.21 | 0.4 |
12/12 | 2,100 | 2,100 | 2,100 | 2,100 | -0.33% | 1,000 | 738億5920万 | +1.65% | 8.21 | 0.4 |
12/11 | 2,107 | 2,107 | 2,107 | 2,107 | +0.05% | 5,000 | 741億540万 | +2.33% | 8.24 | 0.4 |
12/10 | 2,139 | 2,179 | 2,106 | 2,106 | -0.05% | 9,000 | 740億7023万 | +2.58% | 8.24 | 0.4 |
12/09 | 2,103 | 2,113 | 2,103 | 2,107 | +0.24% | 4,000 | 741億540万 | +2.98% | 8.24 | 0.4 |
12/08 | 2,102 | 2,102 | 2,102 | 2,102 | +0.1% | 1,000 | 739億2954万 | +3.04% | 8.22 | 0.4 |
12/05 | 2,093 | 2,100 | 2,093 | 2,100 | +0.72% | 12,000 | 738億5920万 | +3.35% | 8.21 | 0.4 |
12/04 | 2,085 | 2,085 | 2,085 | 2,085 | +0.87% | 3,000 | 733億3164万 | +2.91% | 8.15 | 0.4 |
12/03 | 2,067 | 2,067 | 2,067 | 2,067 | -0.82% | 2,000 | 726億9856万 | +2.48% | 8.08 | 0.4 |
12/02 | 2,084 | 2,084 | 2,084 | 2,084 | +2.21% | 1,000 | 732億9647万 | +3.53% | 8.15 | 0.4 |
11/26 | 2,079 | 2,100 | 2,000 | 2,039 | -1.97% | 19,000 | 717億1377万 | +1.49% | 7.97 | 0.39 |
11/25 | 2,080 | 2,099 | 2,080 | 2,080 | -0.05% | 7,000 | 731億5578万 | +3.48% | 8.13 | 0.4 |
11/20 | 2,080 | 2,081 | 2,080 | 2,081 | +0.24% | 2,000 | 731億9095万 | +3.53% | 8.14 | 0.4 |
11/19 | 2,070 | 2,076 | 2,070 | 2,076 | +0.29% | 2,000 | 730億1510万 | +3.28% | 8.12 | 0.4 |
11/18 | 2,095 | 2,095 | 2,070 | 2,070 | 0% | 5,000 | 728億407万 | +2.93% | 8.1 | 0.4 |
11/17 | 2,070 | 2,070 | 2,070 | 2,070 | +0.44% | 1,000 | 728億407万 | +2.88% | 8.1 | 0.4 |
11/14 | 2,061 | 2,061 | 2,061 | 2,061 | +0.78% | 2,000 | 724億8753万 | +2.33% | 8.06 | 0.39 |
11/13 | 2,040 | 2,045 | 2,040 | 2,045 | 0% | 2,000 | 719億2479万 | +1.44% | 8 | 0.39 |
11/12 | 2,045 | 2,045 | 2,045 | 2,045 | +0.25% | 1,000 | 719億2479万 | +1.29% | 8 | 0.39 |
11/11 | 2,062 | 2,062 | 2,000 | 2,040 | -1.07% | 5,000 | 717億4894万 | +1.09% | 7.98 | 0.39 |
11/10 | 2,139 | 2,189 | 2,062 | 2,062 | +1.03% | 9,000 | 725億2270万 | +1.83% | 8.06 | 0.39 |
11/07 | 2,039 | 2,041 | 2,039 | 2,041 | +0.15% | 2,000 | 717億8411万 | +0.59% | 7.98 | 0.39 |
11/06 | 2,036 | 2,038 | 2,036 | 2,038 | +0.15% | 3,000 | 716億7860万 | +0.2% | 7.97 | 0.39 |
11/05 | 2,079 | 2,079 | 2,029 | 2,035 | +0.35% | 5,000 | 715億7308万 | -0.25% | 7.96 | 0.39 |
11/04 | 1,989 | 2,028 | 1,989 | 2,028 | +1.96% | 8,000 | 713億2689万 | -0.83% | 7.93 | 0.39 |
10/31 | 1,920 | 1,990 | 1,920 | 1,989 | +3.59% | 13,000 | 699億5522万 | -3.07% | 7.78 | 0.38 |
10/30 | 1,936 | 1,950 | 1,920 | 1,920 | -1.54% | 3,000 | 675億2841万 | -6.8% | 7.51 | 0.37 |
10/29 | 1,930 | 1,950 | 1,930 | 1,950 | +1.04% | 2,000 | 685億8354万 | -5.8% | 7.63 | 0.37 |
10/28 | 1,959 | 1,959 | 1,930 | 1,930 | -1.03% | 5,000 | 678億8012万 | -7.12% | 7.55 | 0.37 |
10/22 | 1,950 | 1,950 | 1,950 | 1,950 | +1.83% | 1,000 | 685億8354万 | -6.52% | 7.63 | 0.37 |
10/21 | 1,915 | 1,915 | 1,915 | 1,915 | -1.79% | 1,000 | 673億5256万 | -8.5% | 7.49 | 0.37 |
10/20 | 1,950 | 1,950 | 1,950 | 1,950 | +4.84% | 1,000 | 685億8354万 | -7.19% | 7.63 | 0.37 |
10/17 | 1,970 | 1,970 | 1,860 | 1,860 | -5.58% | 7,000 | 654億1815万 | -11.76% | 7.27 | 0.36 |
10/16 | 1,970 | 1,970 | 1,970 | 1,970 | -1.01% | 2,000 | 692億8697万 | -6.99% | 7.7 | 0.38 |
10/14 | 2,001 | 2,001 | 1,990 | 1,990 | -2.93% | 6,000 | 699億9039万 | -6.31% | 7.78 | 0.38 |
10/10 | 2,050 | 2,050 | 2,050 | 2,050 | -1.44% | 4,000 | 721億65万 | -3.67% | 8.02 | 0.39 |
10/09 | 2,080 | 2,080 | 2,080 | 2,080 | 0% | 2,000 | 731億5578万 | -2.35% | 8.13 | 0.4 |
10/08 | 2,080 | 2,080 | 2,080 | 2,080 | -0.95% | 3,000 | 731億5578万 | -2.39% | 8.13 | 0.4 |
10/07 | 2,100 | 2,100 | 2,100 | 2,100 | -0.19% | 2,000 | 738億5920万 | -1.5% | 8.21 | 0.4 |
10/03 | 2,105 | 2,105 | 2,104 | 2,104 | -0.75% | 9,000 | 739億9989万 | -1.31% | 8.23 | 0.4 |
10/02 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 1,000 | 745億6262万 | -0.56% | 8.29 | 0.41 |
10/01 | 2,120 | 2,120 | 2,120 | 2,120 | +0.9% | 1,000 | 745億6262万 | -0.52% | 8.29 | 0.41 |
09/29 | 2,101 | 2,101 | 2,101 | 2,101 | +3.24% | 3,000 | 738億9437万 | -1.32% | 8.22 | 0.4 |
09/26 | 2,035 | 2,035 | 2,035 | 2,035 | -7.5% | 1,000 | 715億7308万 | -4.33% | 7.96 | 0.39 |