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 | 688 | 688 | 670 | 674 | -0.59% | 52,400 | 370億512万 | -2.74% | 23.13 | 0.71 |
03/30 | 679 | 680 | 675 | 678 | -0.15% | 37,500 | 372億2474万 | -2.31% | 23.27 | 0.71 |
03/27 | 682 | 684 | 674 | 679 | -0.73% | 50,900 | 372億7964万 | -2.3% | 23.3 | 0.71 |
03/26 | 695 | 695 | 683 | 684 | -1.72% | 46,900 | 375億5416万 | -1.72% | 23.47 | 0.72 |
03/25 | 695 | 698 | 692 | 696 | +0.29% | 39,300 | 382億1301万 | -0.29% | 23.89 | 0.73 |
03/24 | 696 | 697 | 690 | 694 | -0.57% | 36,500 | 381億320万 | -0.57% | 23.82 | 0.73 |
03/23 | 700 | 703 | 696 | 698 | 0% | 42,700 | 383億2281万 | 0% | 23.96 | 0.73 |
03/20 | 691 | 700 | 687 | 698 | +1.9% | 80,100 | 383億2281万 | 0% | 23.96 | 0.73 |
03/19 | 687 | 692 | 685 | 685 | -0.29% | 39,500 | 376億906万 | -1.86% | 23.51 | 0.72 |
03/18 | 684 | 688 | 683 | 687 | +0.44% | 36,200 | 377億1887万 | -1.58% | 23.58 | 0.72 |
03/17 | 686 | 688 | 682 | 684 | -0.29% | 56,300 | 375億5416万 | -2.15% | 23.47 | 0.72 |
03/16 | 685 | 692 | 685 | 686 | 0% | 36,900 | 376億6397万 | -1.86% | 23.54 | 0.72 |
03/13 | 687 | 697 | 686 | 686 | -0.58% | 126,500 | 376億6397万 | -1.86% | 23.54 | 0.72 |
03/12 | 695 | 699 | 687 | 690 | -0.72% | 82,600 | 378億8358万 | -1.29% | 23.68 | 0.73 |
03/11 | 693 | 695 | 691 | 695 | -0.14% | 43,400 | 381億5810万 | -0.57% | 23.85 | 0.73 |
03/10 | 696 | 698 | 694 | 696 | +0.29% | 31,200 | 382億1301万 | -0.29% | 23.89 | 0.73 |
03/09 | 696 | 696 | 691 | 694 | -1% | 36,300 | 381億320万 | -0.57% | 23.82 | 0.73 |
03/06 | 697 | 702 | 697 | 701 | +0.86% | 46,000 | 384億8752万 | +0.43% | 24.06 | 0.74 |
03/05 | 694 | 697 | 694 | 695 | -0.43% | 30,000 | 381億5810万 | -0.43% | 23.85 | 0.73 |
03/04 | 700 | 700 | 693 | 698 | 0% | 28,000 | 383億2281万 | -0.14% | 23.96 | 0.73 |
03/03 | 701 | 701 | 698 | 698 | -0.43% | 41,800 | 383億2281万 | -0.14% | 23.96 | 0.73 |
03/02 | 706 | 709 | 699 | 701 | -0.99% | 71,700 | 384億8752万 | +0.14% | 24.06 | 0.74 |
02/27 | 708 | 712 | 704 | 708 | -0.14% | 56,600 | 388億7185万 | +1.14% | 24.3 | 0.74 |
02/26 | 710 | 713 | 702 | 709 | +0.42% | 62,700 | 389億2675万 | +1.29% | 24.33 | 0.75 |
02/25 | 710 | 712 | 706 | 706 | -0.84% | 44,800 | 387億6204万 | +0.86% | 24.23 | 0.74 |
02/24 | 709 | 714 | 706 | 712 | +1.14% | 111,900 | 390億9147万 | +1.71% | 24.44 | 0.75 |
02/23 | 707 | 709 | 702 | 704 | -0.42% | 47,100 | 386億5224万 | +0.72% | 24.16 | 0.74 |
02/20 | 709 | 709 | 705 | 707 | -0.42% | 49,900 | 388億1695万 | +1.14% | 24.26 | 0.74 |
02/19 | 702 | 710 | 702 | 710 | +1% | 53,900 | 389億8166万 | +1.57% | 24.37 | 0.75 |
02/18 | 702 | 707 | 697 | 703 | +1.01% | 55,900 | 385億9733万 | +0.57% | 24.13 | 0.74 |
02/17 | 700 | 702 | 694 | 696 | +0.14% | 24,700 | 382億1301万 | -0.43% | 23.89 | 0.73 |
02/16 | 702 | 706 | 695 | 695 | -0.86% | 41,400 | 381億5810万 | -0.57% | 23.85 | 0.73 |
02/13 | 704 | 704 | 696 | 701 | +0.72% | 34,400 | 384億8752万 | +0.29% | 24.06 | 0.74 |
02/12 | 698 | 704 | 695 | 696 | -0.14% | 43,800 | 382億1301万 | -0.43% | 23.89 | 0.73 |
02/10 | 690 | 697 | 685 | 697 | +1.01% | 19,000 | 382億6791万 | -0.29% | 23.92 | 0.73 |
02/09 | 697 | 697 | 686 | 690 | -0.43% | 16,000 | 378億8358万 | -1.57% | 23.68 | 0.73 |
02/06 | 688 | 694 | 687 | 693 | +0.87% | 22,700 | 380億4829万 | -1.28% | 23.78 | 0.73 |
02/05 | 685 | 688 | 680 | 687 | 0% | 23,200 | 377億1887万 | -2.28% | 23.58 | 0.72 |
02/04 | 678 | 691 | 678 | 687 | +1.33% | 31,300 | 377億1887万 | -2.41% | 23.58 | 0.72 |
02/03 | 695 | 695 | 676 | 678 | -1.31% | 74,200 | 372億2474万 | -3.83% | 23.27 | 0.71 |
02/02 | 694 | 695 | 683 | 687 | -1.43% | 51,800 | 377億1887万 | -2.55% | 23.58 | 0.72 |
01/30 | 700 | 701 | 695 | 697 | -0.43% | 44,300 | 382億6791万 | -1.41% | 23.92 | 0.73 |
01/29 | 710 | 710 | 698 | 700 | -1.69% | 52,800 | 384億3262万 | -0.99% | 24.02 | 0.74 |
01/28 | 708 | 712 | 704 | 712 | +0.28% | 38,700 | 390億9147万 | +0.71% | 24.44 | 0.75 |
01/27 | 707 | 710 | 704 | 710 | +1.14% | 34,000 | 389億8166万 | +0.57% | 24.37 | 0.75 |
01/26 | 709 | 709 | 699 | 702 | -0.28% | 17,800 | 385億4243万 | -0.57% | 24.09 | 0.74 |
01/23 | 710 | 710 | 700 | 704 | -0.56% | 21,100 | 386億5224万 | -0.14% | 24.16 | 0.74 |
01/22 | 709 | 709 | 699 | 708 | +0.28% | 33,500 | 388億7185万 | +0.28% | 24.3 | 0.74 |
01/21 | 710 | 710 | 703 | 706 | -0.56% | 26,900 | 387億6204万 | +0.14% | 24.23 | 0.74 |
01/20 | 706 | 712 | 703 | 710 | +0.85% | 27,200 | 389億8166万 | +0.57% | 24.37 | 0.75 |
01/19 | 703 | 706 | 698 | 704 | +0.86% | 11,700 | 386億5224万 | -0.28% | 24.16 | 0.74 |
01/16 | 705 | 705 | 694 | 698 | -1.69% | 24,400 | 383億2281万 | -1.27% | 23.96 | 0.73 |
01/15 | 710 | 712 | 705 | 710 | +0.28% | 42,700 | 389億8166万 | +0.14% | 24.37 | 0.75 |
01/14 | 700 | 711 | 700 | 708 | +1.29% | 40,200 | 388億7185万 | -0.28% | 24.3 | 0.74 |
01/13 | 698 | 701 | 694 | 699 | -0.43% | 32,600 | 383億7772万 | -1.69% | 23.99 | 0.73 |
01/09 | 697 | 703 | 695 | 702 | +0.43% | 34,200 | 385億4243万 | -1.4% | 24.09 | 0.74 |
01/08 | 698 | 706 | 696 | 699 | +0.14% | 32,800 | 383億7772万 | -1.96% | 23.99 | 0.73 |
01/07 | 702 | 708 | 697 | 698 | -0.43% | 32,000 | 383億2281万 | -2.24% | 23.96 | 0.73 |
01/06 | 709 | 714 | 701 | 701 | -3.18% | 48,700 | 384億8752万 | -1.96% | 24.06 | 0.74 |
01/05 | 725 | 728 | 717 | 724 | -0.14% | 22,800 | 397億5031万 | +0.98% | 24.85 | 0.76 |
2014 |
12/30 | 721 | 739 | 686 | 725 | +1.4% | 108,200 | 398億521万 | +1.12% | 24.88 | 0.76 |
12/29 | 719 | 719 | 705 | 715 | -0.28% | 27,600 | 392億5618万 | -0.28% | 24.54 | 0.75 |
12/26 | 708 | 723 | 704 | 717 | +2.43% | 33,900 | 393億6598万 | -0.14% | 24.61 | 0.75 |
12/25 | 701 | 706 | 697 | 700 | -0.14% | 65,200 | 384億3262万 | -2.64% | 24.02 | 0.74 |
12/24 | 716 | 718 | 699 | 701 | -1.82% | 61,500 | 384億8752万 | -2.77% | 24.06 | 0.74 |
12/22 | 713 | 715 | 711 | 714 | +0.56% | 40,600 | 392億127万 | -1.11% | 24.5 | 0.75 |
12/19 | 713 | 715 | 706 | 710 | +1.28% | 31,800 | 389億8166万 | -1.8% | 24.37 | 0.75 |
12/18 | 708 | 712 | 699 | 701 | +1.45% | 39,600 | 384億8752万 | -3.18% | 24.06 | 0.74 |
12/17 | 689 | 701 | 685 | 691 | -0.14% | 30,900 | 379億3849万 | -4.82% | 23.72 | 0.73 |
12/16 | 700 | 700 | 691 | 692 | -1.14% | 43,800 | 379億9339万 | -4.95% | 23.75 | 0.73 |
12/15 | 700 | 707 | 700 | 700 | -1.27% | 19,000 | 384億3262万 | -4.11% | 24.02 | 0.74 |
12/12 | 700 | 716 | 700 | 709 | +1.14% | 82,400 | 389億2675万 | -3.01% | 24.33 | 0.75 |
12/11 | 703 | 708 | 700 | 701 | -1.54% | 46,200 | 384億8752万 | -4.23% | 24.06 | 0.74 |
12/10 | 710 | 717 | 710 | 712 | -1.39% | 45,000 | 390億9147万 | -3.13% | 24.44 | 0.75 |
12/09 | 737 | 737 | 722 | 722 | -1.37% | 32,100 | 396億4050万 | -2.17% | 24.78 | 0.76 |
12/08 | 732 | 739 | 731 | 732 | -0.41% | 51,300 | 401億8954万 | -0.95% | 25.12 | 0.77 |
12/05 | 735 | 735 | 728 | 735 | +0.27% | 47,600 | 403億5425万 | -0.54% | 25.23 | 0.77 |
12/04 | 730 | 734 | 730 | 733 | +0.27% | 37,200 | 402億4444万 | -0.68% | 25.16 | 0.77 |
12/03 | 734 | 743 | 730 | 731 | -1.08% | 63,100 | 401億3464万 | -0.81% | 25.09 | 0.77 |
12/02 | 727 | 739 | 727 | 739 | +0.82% | 88,300 | 405億7387万 | +0.27% | 25.36 | 0.78 |
12/01 | 726 | 737 | 726 | 733 | +1.1% | 30,700 | 402億4444万 | -0.27% | 25.16 | 0.77 |
11/28 | 728 | 728 | 723 | 725 | +0.28% | 15,500 | 398億521万 | -1.23% | 24.88 | 0.76 |
11/27 | 725 | 730 | 722 | 723 | -0.69% | 27,900 | 396億9541万 | -1.5% | 24.81 | 0.76 |
11/26 | 725 | 733 | 724 | 728 | -0.41% | 38,700 | 399億6993万 | -0.82% | 24.99 | 0.77 |
11/25 | 748 | 748 | 730 | 731 | -0.68% | 80,100 | 401億3464万 | -0.27% | 25.09 | 0.77 |
11/21 | 735 | 743 | 731 | 736 | +0.14% | 40,900 | 404億916万 | +0.68% | 25.26 | 0.77 |
11/20 | 744 | 749 | 735 | 735 | -2% | 43,900 | 403億5425万 | +0.96% | 25.23 | 0.77 |
11/19 | 753 | 760 | 745 | 750 | +0.67% | 35,400 | 411億7781万 | +3.31% | 25.74 | 0.79 |
11/18 | 730 | 754 | 726 | 745 | +3.33% | 58,000 | 409億329万 | +3.04% | 25.57 | 0.78 |
11/17 | 744 | 744 | 720 | 721 | -2.96% | 73,800 | 395億8560万 | 0% | 24.74 | 0.76 |
11/14 | 754 | 754 | 737 | 743 | -0.13% | 63,000 | 407億9348万 | +3.05% | 25.5 | 0.78 |
11/13 | 750 | 750 | 737 | 744 | -0.8% | 37,100 | 408億4839万 | +3.33% | 25.53 | 0.78 |
11/12 | 745 | 754 | 736 | 750 | +1.49% | 89,400 | 411億7781万 | +4.17% | 25.74 | 0.79 |
11/11 | 734 | 744 | 721 | 739 | +2.35% | 51,200 | 405億7387万 | +2.78% | 25.36 | 0.78 |
11/10 | 722 | 735 | 721 | 722 | -1.23% | 38,000 | 396億4050万 | +0.56% | 24.78 | 0.76 |
11/07 | 743 | 750 | 729 | 731 | -1.62% | 69,600 | 401億3464万 | +1.95% | 25.09 | 0.77 |
11/06 | 776 | 777 | 740 | 743 | -4.62% | 85,900 | 407億9348万 | +3.48% | 25.5 | 0.78 |
11/05 | 764 | 780 | 760 | 779 | +0.78% | 78,200 | 427億7002万 | +8.5% | 26.74 | 0.82 |
11/04 | 784 | 785 | 750 | 773 | +2.52% | 239,600 | 424億4059万 | +7.81% | 26.53 | 0.81 |
10/31 | 721 | 756 | 704 | 754 | +4.58% | 172,900 | 413億9742万 | +5.31% | 25.88 | 0.79 |