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 | 820 | 834 | 789 | 796 | -3.16% | 693,500 | 394億2241万 | +9.79% | 10.1 | 0.6 |
03/30 | 839 | 844 | 812 | 822 | -4.97% | 743,500 | 407億1008万 | +14.48% | 10.43 | 0.62 |
03/27 | 855 | 865 | 841 | 865 | -1.14% | 668,200 | 428億3968万 | +21.66% | 10.98 | 0.66 |
03/26 | 874 | 885 | 874 | 875 | -0.79% | 803,300 | 433億3494万 | +24.64% | 11.1 | 0.66 |
03/25 | 882 | 886 | 872 | 882 | -0.79% | 577,900 | 436億8162万 | +27.46% | 11.19 | 0.67 |
03/24 | 901 | 917 | 886 | 889 | -2.31% | 637,500 | 440億2830万 | +30.35% | 11.28 | 0.68 |
03/23 | 875 | 910 | 855 | 910 | +5.45% | 852,500 | 450億6834万 | +35.42% | 11.55 | 0.69 |
03/20 | 842 | 870 | 836 | 863 | +17.9% | 1,233,100 | 427億4063万 | +30.76% | 10.95 | 0.66 |
03/19 | 746 | 746 | 729 | 732 | -1.74% | 284,800 | 362億5277万 | +12.62% | 9.29 | 0.56 |
03/18 | 710 | 748 | 709 | 745 | +4.05% | 256,000 | 368億9660万 | +15.5% | 9.45 | 0.57 |
03/17 | 672 | 720 | 672 | 716 | +7.83% | 263,500 | 354億6036万 | +12.05% | 9.09 | 0.54 |
03/16 | 665 | 669 | 662 | 664 | +0.61% | 145,000 | 328億8503万 | +4.73% | 8.43 | 0.5 |
03/13 | 648 | 670 | 647 | 660 | +2.01% | 118,600 | 326億8692万 | +4.6% | 8.38 | 0.5 |
03/12 | 640 | 647 | 639 | 647 | +0.94% | 56,400 | 320億4309万 | +3.03% | 8.21 | 0.49 |
03/11 | 635 | 642 | 635 | 641 | -0.31% | 25,700 | 317億4594万 | +2.4% | 8.13 | 0.49 |
03/10 | 643 | 645 | 639 | 643 | 0% | 66,600 | 318億4499万 | +3.21% | 8.16 | 0.49 |
03/09 | 639 | 647 | 638 | 643 | -0.16% | 63,200 | 318億4499万 | +3.54% | 8.16 | 0.49 |
03/06 | 643 | 647 | 638 | 644 | +0.78% | 85,600 | 318億9451万 | +4.04% | 8.17 | 0.49 |
03/05 | 633 | 644 | 633 | 639 | +0.47% | 53,000 | 316億4688万 | +3.57% | 8.11 | 0.49 |
03/04 | 632 | 637 | 628 | 636 | -0.16% | 51,500 | 314億9831万 | +3.41% | 8.07 | 0.48 |
03/03 | 643 | 644 | 636 | 637 | -0.47% | 64,900 | 315億4783万 | +3.92% | 8.08 | 0.48 |
03/02 | 642 | 645 | 640 | 640 | -0.16% | 73,900 | 316億9641万 | +4.58% | 8.12 | 0.49 |
02/27 | 647 | 648 | 640 | 641 | -0.62% | 55,600 | 317億4594万 | +5.08% | 8.13 | 0.49 |
02/26 | 640 | 647 | 640 | 645 | +0.78% | 51,400 | 319億4404万 | +6.09% | 8.19 | 0.49 |
02/25 | 643 | 646 | 637 | 640 | 0% | 54,000 | 316億9641万 | +5.61% | 8.12 | 0.49 |
02/24 | 634 | 643 | 634 | 640 | +0.79% | 50,000 | 316億9641万 | +5.96% | 8.12 | 0.49 |
02/23 | 644 | 645 | 631 | 635 | -0.31% | 68,500 | 314億4878万 | +5.48% | 8.06 | 0.48 |
02/20 | 643 | 648 | 633 | 637 | -0.47% | 105,200 | 315億4783万 | +5.99% | 8.08 | 0.48 |
02/19 | 633 | 645 | 631 | 640 | +1.27% | 108,700 | 316億9641万 | +6.84% | 8.12 | 0.49 |
02/18 | 626 | 633 | 626 | 632 | +1.12% | 87,300 | 313億21万 | +5.86% | 8.02 | 0.48 |
02/17 | 620 | 630 | 620 | 625 | 0% | 72,400 | 309億5353万 | +4.69% | 7.93 | 0.47 |
02/16 | 607 | 625 | 606 | 625 | +3.48% | 97,100 | 309億5353万 | +4.69% | 7.93 | 0.47 |
02/13 | 598 | 605 | 598 | 604 | +0.33% | 39,600 | 299億1349万 | +1.17% | 7.67 | 0.46 |
02/12 | 592 | 606 | 592 | 602 | +2.56% | 86,600 | 298億1444万 | +0.67% | 7.64 | 0.46 |
02/10 | 592 | 595 | 586 | 587 | -1.34% | 40,000 | 290億7155万 | -2% | 7.45 | 0.45 |
02/09 | 596 | 598 | 592 | 595 | +0.34% | 35,700 | 294億6776万 | -1.16% | 7.55 | 0.45 |
02/06 | 589 | 597 | 586 | 593 | +0.85% | 69,300 | 293億6870万 | -1.82% | 7.53 | 0.45 |
02/05 | 584 | 590 | 580 | 588 | +0.17% | 43,100 | 291億2108万 | -3.13% | 7.46 | 0.45 |
02/04 | 578 | 588 | 578 | 587 | +1.91% | 50,200 | 290億7155万 | -3.77% | 7.45 | 0.45 |
02/03 | 586 | 587 | 576 | 576 | -1.71% | 93,800 | 285億2677万 | -6.04% | 7.31 | 0.44 |
02/02 | 585 | 588 | 580 | 586 | -1.35% | 53,500 | 290億2203万 | -4.87% | 7.44 | 0.45 |
01/30 | 590 | 598 | 587 | 594 | +0.68% | 72,100 | 294億1823万 | -4.04% | 7.54 | 0.45 |
01/29 | 590 | 591 | 585 | 590 | -0.17% | 39,200 | 292億2013万 | -5.3% | 7.49 | 0.45 |
01/28 | 596 | 599 | 591 | 591 | -1.99% | 87,000 | 292億6965万 | -5.59% | 7.5 | 0.45 |
01/27 | 597 | 605 | 596 | 603 | +1.52% | 46,900 | 298億6396万 | -3.98% | 7.65 | 0.46 |
01/26 | 589 | 597 | 587 | 594 | +0.34% | 31,800 | 294億1823万 | -5.71% | 7.54 | 0.45 |
01/23 | 605 | 606 | 590 | 592 | -0.17% | 78,200 | 293億1918万 | -6.33% | 7.51 | 0.45 |
01/22 | 600 | 604 | 590 | 593 | -1% | 94,600 | 293億6870万 | -6.76% | 7.53 | 0.45 |
01/21 | 605 | 605 | 596 | 599 | -0.83% | 70,700 | 296億6586万 | -6.26% | 7.6 | 0.46 |
01/20 | 589 | 607 | 589 | 604 | +2.9% | 69,600 | 299億1349万 | -5.77% | 7.67 | 0.46 |
01/19 | 599 | 599 | 586 | 587 | -1.01% | 56,500 | 290億7155万 | -8.71% | 7.45 | 0.45 |
01/16 | 596 | 600 | 585 | 593 | -2.15% | 62,400 | 293億6870万 | -8.35% | 7.53 | 0.45 |
01/15 | 591 | 606 | 586 | 606 | +2.54% | 63,900 | 300億1254万 | -6.77% | 7.69 | 0.46 |
01/14 | 604 | 607 | 584 | 591 | -2.96% | 132,200 | 292億6965万 | -9.22% | 7.5 | 0.45 |
01/13 | 614 | 614 | 602 | 609 | -2.4% | 73,700 | 301億6112万 | -6.6% | 7.73 | 0.46 |
01/09 | 634 | 636 | 620 | 624 | -0.64% | 61,500 | 309億400万 | -4.29% | 7.92 | 0.47 |
01/08 | 638 | 638 | 621 | 628 | 0% | 126,400 | 311億210万 | -3.53% | 7.97 | 0.48 |
01/07 | 637 | 642 | 623 | 628 | -1.72% | 66,000 | 311億210万 | -3.24% | 7.97 | 0.48 |
01/06 | 649 | 649 | 637 | 639 | -2.89% | 82,200 | 316億4688万 | -1.39% | 8.11 | 0.49 |
01/05 | 652 | 663 | 651 | 658 | +0.61% | 42,100 | 325億8787万 | +1.86% | 8.35 | 0.5 |
2014 |
12/30 | 656 | 662 | 651 | 654 | -1.51% | 82,400 | 323億8977万 | +1.55% | 8.3 | 0.5 |
12/29 | 660 | 668 | 656 | 664 | 0% | 72,600 | 328億8503万 | +3.43% | 8.43 | 0.5 |
12/26 | 650 | 665 | 650 | 664 | +2.79% | 41,600 | 328億8503万 | +3.91% | 8.43 | 0.5 |
12/25 | 651 | 658 | 640 | 646 | -1.37% | 150,400 | 319億9356万 | +1.41% | 8.2 | 0.49 |
12/24 | 678 | 681 | 653 | 655 | -2.38% | 163,300 | 324億3930万 | +3.15% | 8.31 | 0.5 |
12/22 | 684 | 688 | 666 | 671 | -1.61% | 67,800 | 332億3171万 | +6.17% | 8.52 | 0.51 |
12/19 | 680 | 684 | 675 | 682 | +2.4% | 109,400 | 337億7649万 | +8.25% | 8.66 | 0.52 |
12/18 | 669 | 680 | 661 | 666 | +3.1% | 185,800 | 329億8408万 | +6.22% | 8.45 | 0.51 |
12/17 | 639 | 652 | 637 | 646 | -0.46% | 155,600 | 319億9356万 | +3.36% | 8.2 | 0.49 |
12/16 | 652 | 657 | 642 | 649 | -1.67% | 142,200 | 321億4214万 | +4.01% | 8.24 | 0.49 |
12/15 | 658 | 677 | 657 | 660 | -2.51% | 151,300 | 326億8692万 | +6.11% | 8.38 | 0.5 |
12/12 | 673 | 685 | 672 | 677 | +1.5% | 159,700 | 335億2886万 | +9.19% | 8.59 | 0.51 |
12/11 | 640 | 668 | 635 | 667 | +1.68% | 151,300 | 330億3360万 | +7.93% | 8.46 | 0.51 |
12/10 | 657 | 662 | 648 | 656 | -1.65% | 189,100 | 324億8882万 | +6.49% | 8.33 | 0.5 |
12/09 | 657 | 675 | 656 | 667 | -0.45% | 184,400 | 330億3360万 | +8.63% | 8.46 | 0.51 |
12/08 | 685 | 691 | 662 | 670 | -0.3% | 353,100 | 331億8218万 | +10.02% | 8.5 | 0.51 |
12/05 | 641 | 673 | 630 | 672 | +5.16% | 321,300 | 332億8123万 | +11.63% | 8.53 | 0.51 |
12/04 | 617 | 660 | 616 | 639 | +5.27% | 459,100 | 316億4688万 | +7.21% | 8.11 | 0.49 |
12/03 | 603 | 615 | 602 | 607 | +1.17% | 202,300 | 300億6206万 | +2.71% | 7.7 | 0.46 |
12/02 | 596 | 602 | 595 | 600 | +0.33% | 39,400 | 297億1538万 | +2.21% | 7.61 | 0.46 |
12/01 | 591 | 604 | 591 | 598 | +0.84% | 107,200 | 296億1633万 | +2.57% | 7.59 | 0.45 |
11/28 | 593 | 595 | 589 | 593 | +0.34% | 85,600 | 293億6870万 | +2.24% | 7.53 | 0.45 |
11/27 | 597 | 598 | 587 | 591 | -1.17% | 75,600 | 292億6965万 | +2.43% | 7.5 | 0.45 |
11/26 | 607 | 607 | 596 | 598 | -0.66% | 102,000 | 296億1633万 | +4.36% | 7.59 | 0.45 |
11/25 | 603 | 610 | 597 | 602 | +0.33% | 134,600 | 298億1444万 | +5.61% | 7.64 | 0.46 |
11/21 | 599 | 601 | 594 | 600 | -0.33% | 72,100 | 297億1538万 | +6.19% | 7.61 | 0.46 |
11/20 | 599 | 608 | 596 | 602 | +0.5% | 183,000 | 298億1444万 | +7.31% | 7.64 | 0.46 |
11/19 | 603 | 609 | 594 | 599 | -0.5% | 141,400 | 296億6586万 | +7.54% | 7.6 | 0.46 |
11/18 | 597 | 604 | 595 | 602 | +0.84% | 86,000 | 298億1444万 | +8.86% | 7.64 | 0.46 |
11/17 | 606 | 606 | 594 | 597 | -2.29% | 155,800 | 295億6681万 | +8.74% | 7.58 | 0.45 |
11/14 | 615 | 619 | 600 | 611 | +0.16% | 174,500 | 302億6017万 | +11.9% | 7.75 | 0.46 |
11/13 | 618 | 619 | 607 | 610 | -1.13% | 146,400 | 302億1064万 | +12.34% | 7.74 | 0.46 |
11/12 | 609 | 635 | 606 | 617 | +1.31% | 237,500 | 305億5732万 | +14.26% | 7.83 | 0.47 |
11/11 | 605 | 613 | 605 | 609 | +0.16% | 88,300 | 301億6112万 | +13.62% | 7.73 | 0.46 |
11/10 | 607 | 615 | 603 | 608 | -1.46% | 87,300 | 301億1159万 | +14.07% | 7.72 | 0.46 |
11/07 | 615 | 630 | 602 | 617 | +0.33% | 140,900 | 305億5732万 | +16.42% | 7.83 | 0.47 |
11/06 | 619 | 636 | 611 | 615 | +0.99% | 298,200 | 304億5827万 | +16.92% | 7.8 | 0.47 |
11/05 | 611 | 614 | 590 | 609 | -0.16% | 290,200 | 301億6112万 | +16.44% | 7.73 | 0.46 |
11/04 | 594 | 615 | 580 | 610 | +12.13% | 682,500 | 302億1064万 | +17.31% | 7.74 | 0.46 |
10/31 | 510 | 547 | 510 | 544 | +7.3% | 268,800 | 269億4195万 | +5.02% | 6.9 | 0.41 |