株価チャート
2014/09/24~2015/02/23
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 |
02/23 | 612 | 619 | 608 | 610 | +0.49% | 18,900 | 29億8534万 | +4.63% | 35.4 | 0.84 |
02/20 | 617 | 617 | 601 | 607 | -1.46% | 9,400 | 29億7065万 | +4.3% | 35.23 | 0.84 |
02/19 | 594 | 616 | 592 | 616 | +3.53% | 24,500 | 30億1470万 | +6.02% | 35.75 | 0.85 |
02/18 | 591 | 595 | 590 | 595 | +0.85% | 9,300 | 29億1193万 | +2.59% | 34.53 | 0.82 |
02/17 | 589 | 592 | 582 | 590 | +0.68% | 11,900 | 28億8746万 | +1.9% | 34.24 | 0.82 |
02/16 | 584 | 589 | 584 | 586 | +0.34% | 2,900 | 28億6788万 | +1.21% | 34.01 | 0.81 |
02/13 | 581 | 584 | 581 | 584 | +1.04% | 6,700 | 28億5809万 | +0.86% | 33.89 | 0.81 |
02/12 | 580 | 581 | 578 | 578 | 0% | 3,800 | 28億2873万 | -0.17% | 33.55 | 0.8 |
02/10 | 576 | 580 | 575 | 578 | +0.35% | 4,300 | 28億2873万 | -0.17% | 33.55 | 0.8 |
02/09 | 577 | 577 | 575 | 576 | -0.17% | 2,500 | 28億1894万 | -0.52% | 33.43 | 0.8 |
02/06 | 576 | 577 | 573 | 577 | +0.17% | 5,500 | 28億2383万 | -0.35% | 33.49 | 0.8 |
02/05 | 578 | 578 | 574 | 576 | -0.35% | 1,300 | 28億1894万 | -0.52% | 33.43 | 0.8 |
02/04 | 579 | 579 | 573 | 578 | 0% | 10,300 | 28億2873万 | -0.17% | 33.55 | 0.8 |
02/03 | 579 | 580 | 577 | 578 | 0% | 3,400 | 28億2873万 | 0% | 33.55 | 0.8 |
02/02 | 575 | 580 | 575 | 578 | +0.17% | 5,100 | 28億2873万 | +0.17% | 33.55 | 0.8 |
01/30 | 581 | 581 | 577 | 577 | -0.17% | 1,300 | 28億2383万 | 0% | 33.49 | 0.8 |
01/29 | 578 | 581 | 577 | 578 | -0.34% | 2,900 | 28億2873万 | +0.35% | 33.55 | 0.8 |
01/28 | 576 | 583 | 576 | 580 | +0.35% | 4,600 | 28億3852万 | +0.69% | 33.66 | 0.8 |
01/27 | 574 | 579 | 565 | 578 | -1.03% | 14,400 | 28億2873万 | +0.52% | 33.55 | 0.8 |
01/26 | 578 | 585 | 574 | 584 | +1.57% | 7,800 | 28億5809万 | +1.57% | 33.89 | 0.81 |
01/23 | 570 | 575 | 570 | 575 | +0.88% | 1,100 | 28億1405万 | +0.17% | 33.37 | 0.8 |
01/22 | 584 | 585 | 570 | 570 | -2.06% | 15,900 | 27億8958万 | -0.7% | 33.08 | 0.79 |
01/21 | 584 | 584 | 579 | 582 | +0.52% | 10,600 | 28億4830万 | +1.22% | 33.78 | 0.81 |
01/20 | 577 | 580 | 576 | 579 | +0.52% | 5,200 | 28億3362万 | +0.7% | 33.6 | 0.8 |
01/19 | 576 | 583 | 576 | 576 | -0.52% | 3,900 | 28億1894万 | +0.17% | 33.43 | 0.8 |
01/16 | 578 | 580 | 574 | 579 | +0.35% | 4,100 | 28億3362万 | +0.52% | 33.6 | 0.8 |
01/15 | 579 | 580 | 575 | 577 | -1.03% | 6,900 | 28億2383万 | +0.17% | 33.49 | 0.8 |
01/14 | 585 | 585 | 578 | 583 | +0.52% | 8,400 | 28億5320万 | +1.22% | 33.84 | 0.81 |
01/13 | 584 | 584 | 580 | 580 | -0.68% | 2,600 | 28億3852万 | +0.87% | 33.66 | 0.8 |
01/09 | 584 | 585 | 575 | 584 | 0% | 17,700 | 28億5809万 | +1.57% | 33.89 | 0.81 |
01/08 | 584 | 589 | 572 | 584 | +0.34% | 11,600 | 28億5809万 | +1.74% | 33.89 | 0.81 |
01/07 | 580 | 582 | 572 | 582 | 0% | 3,900 | 28億4830万 | +1.39% | 33.78 | 0.81 |
01/06 | 578 | 582 | 574 | 582 | +0.69% | 10,900 | 28億4830万 | +1.57% | 33.78 | 0.81 |
01/05 | 578 | 580 | 575 | 578 | -0.17% | 5,100 | 28億2873万 | +1.23% | 33.55 | 0.8 |
2014 |
12/30 | 573 | 580 | 572 | 579 | +0.52% | 9,000 | 28億3362万 | +1.58% | 33.6 | 0.8 |
12/29 | 567 | 576 | 566 | 576 | +1.41% | 10,800 | 28億1894万 | +1.23% | 33.43 | 0.8 |
12/26 | 564 | 578 | 564 | 568 | +0.71% | 5,400 | 27億7979万 | -0.18% | 32.96 | 0.79 |
12/25 | 566 | 570 | 560 | 564 | +0.18% | 27,200 | 27億6021万 | -0.7% | 32.73 | 0.78 |
12/24 | 568 | 568 | 561 | 563 | -0.71% | 13,800 | 27億5532万 | -0.88% | 32.67 | 0.78 |
12/22 | 568 | 569 | 561 | 567 | +0.53% | 16,600 | 27億7489万 | 0% | 32.91 | 0.79 |
12/19 | 563 | 570 | 560 | 564 | -0.7% | 15,400 | 27億6021万 | -0.53% | 32.73 | 0.78 |
12/18 | 562 | 574 | 560 | 568 | +1.25% | 12,700 | 27億7979万 | +0.35% | 32.96 | 0.79 |
12/17 | 561 | 566 | 556 | 561 | -0.71% | 15,400 | 27億4553万 | -0.88% | 32.56 | 0.78 |
12/16 | 563 | 569 | 561 | 565 | 0% | 7,500 | 27億6511万 | -0.18% | 32.79 | 0.78 |
12/15 | 585 | 585 | 565 | 565 | -2.42% | 5,700 | 27億6511万 | -0.18% | 32.79 | 0.78 |
12/12 | 581 | 585 | 578 | 579 | -0.52% | 3,100 | 28億3362万 | +2.3% | 33.6 | 0.8 |
12/11 | 575 | 594 | 570 | 582 | +0.34% | 8,600 | 28億4830万 | +2.83% | 33.78 | 0.81 |
12/10 | 590 | 595 | 580 | 580 | -3.17% | 22,800 | 28億3852万 | +2.65% | 33.66 | 0.8 |
12/09 | 592 | 600 | 587 | 599 | +1.35% | 50,500 | 29億3150万 | +5.83% | 34.76 | 0.83 |
12/08 | 590 | 594 | 584 | 591 | +1.2% | 15,200 | 28億9235万 | +4.79% | 34.3 | 0.82 |
12/05 | 569 | 584 | 569 | 584 | +2.64% | 19,800 | 28億5809万 | +3.91% | 33.89 | 0.81 |
12/04 | 566 | 576 | 566 | 569 | -0.52% | 11,700 | 27億8468万 | +1.61% | 33.02 | 0.79 |
12/03 | 575 | 578 | 569 | 572 | -0.35% | 5,000 | 27億9936万 | +2.51% | 33.2 | 0.79 |
12/02 | 570 | 574 | 570 | 574 | +1.41% | 7,500 | 28億915万 | +3.24% | 33.31 | 0.79 |
12/01 | 563 | 567 | 562 | 566 | +1.07% | 8,800 | 27億7000万 | +2.17% | 32.85 | 0.78 |
11/28 | 559 | 563 | 559 | 560 | +0.54% | 7,900 | 27億4064万 | +1.45% | 32.5 | 0.78 |
11/27 | 555 | 557 | 554 | 557 | +0.72% | 8,600 | 27億2595万 | +1.27% | 32.33 | 0.77 |
11/26 | 553 | 557 | 553 | 553 | 0% | 3,400 | 27億638万 | +0.91% | 32.09 | 0.77 |
11/25 | 557 | 557 | 549 | 553 | 0% | 4,800 | 27億638万 | +1.28% | 32.09 | 0.77 |
11/21 | 555 | 557 | 545 | 553 | -0.72% | 13,200 | 27億638万 | +1.84% | 32.09 | 0.77 |
11/20 | 560 | 560 | 550 | 557 | 0% | 4,000 | 27億2595万 | +2.77% | 32.33 | 0.77 |
11/19 | 559 | 568 | 555 | 557 | 0% | 6,600 | 27億2595万 | +2.96% | 32.33 | 0.77 |
11/18 | 543 | 557 | 543 | 557 | +2.01% | 5,300 | 27億2595万 | +3.15% | 32.33 | 0.77 |
11/17 | 553 | 553 | 545 | 546 | -0.91% | 10,300 | 26億7212万 | +1.3% | 31.69 | 0.76 |
11/14 | 557 | 557 | 551 | 551 | -1.08% | 5,400 | 26億9659万 | +2.23% | 31.98 | 0.76 |
11/13 | 560 | 560 | 552 | 557 | -0.54% | 2,500 | 27億2595万 | +3.34% | 32.33 | 0.77 |
11/12 | 569 | 569 | 551 | 560 | -0.88% | 10,400 | 27億4064万 | +4.09% | 32.5 | 0.78 |
11/11 | 570 | 570 | 561 | 565 | -0.18% | 2,300 | 27億6511万 | +5.21% | 32.79 | 0.78 |
11/10 | 562 | 574 | 555 | 566 | +0.71% | 9,300 | 27億7000万 | +5.4% | 32.85 | 0.78 |
11/07 | 570 | 576 | 562 | 562 | -1.4% | 3,700 | 27億5042万 | +4.85% | 32.62 | 0.78 |
11/06 | 577 | 580 | 561 | 570 | +1.6% | 11,800 | 27億8958万 | +6.54% | 33.08 | 0.79 |
11/05 | 595 | 597 | 561 | 561 | -6.19% | 25,600 | 27億4553万 | +5.06% | 32.56 | 0.78 |
11/04 | 600 | 600 | 582 | 598 | +4.91% | 82,500 | 29億2661万 | +11.99% | 34.71 | 0.83 |
10/31 | 539 | 572 | 526 | 570 | +7.75% | 17,000 | 27億8958万 | +6.94% | 33.08 | 0.79 |
10/30 | 530 | 539 | 528 | 529 | -0.19% | 1,800 | 25億8892万 | -0.56% | 30.7 | 0.73 |
10/29 | 534 | 535 | 530 | 530 | +0.76% | 3,100 | 25億9382万 | -0.56% | 30.76 | 0.73 |
10/28 | 528 | 530 | 521 | 526 | -0.38% | 3,300 | 25億7424万 | -1.5% | 30.53 | 0.73 |
10/27 | 516 | 528 | 516 | 528 | +2.52% | 3,900 | 25億8403万 | -1.49% | 30.64 | 0.73 |
10/24 | 513 | 516 | 513 | 515 | +0.78% | 3,400 | 25億2041万 | -4.1% | 29.89 | 0.71 |
10/23 | 515 | 515 | 503 | 511 | -0.78% | 2,800 | 25億83万 | -5.19% | 29.66 | 0.71 |
10/22 | 512 | 515 | 512 | 515 | +0.59% | 2,300 | 25億2041万 | -4.81% | 29.89 | 0.71 |
10/21 | 511 | 515 | 510 | 512 | +2.2% | 3,300 | 25億572万 | -5.71% | 29.71 | 0.71 |
10/20 | 501 | 515 | 499 | 501 | +3.3% | 18,600 | 24億5189万 | -8.24% | 29.08 | 0.69 |
10/17 | 527 | 530 | 481 | 485 | -8.14% | 47,200 | 23億7359万 | -11.5% | 28.15 | 0.67 |
10/16 | 527 | 530 | 527 | 528 | -1.49% | 7,700 | 25億8403万 | -4.17% | 30.64 | 0.73 |
10/15 | 530 | 539 | 530 | 536 | +1.52% | 2,500 | 26億2318万 | -3.07% | 31.11 | 0.74 |
10/14 | 529 | 530 | 528 | 528 | -1.49% | 21,100 | 25億8403万 | -4.86% | 30.64 | 0.73 |
10/10 | 533 | 536 | 533 | 536 | -0.56% | 6,200 | 26億2318万 | -3.77% | 31.11 | 0.74 |
10/09 | 537 | 540 | 537 | 539 | +0.37% | 3,000 | 26億3786万 | -3.41% | 31.28 | 0.75 |
10/08 | 531 | 539 | 531 | 537 | -1.1% | 8,900 | 26億2807万 | -3.94% | 31.17 | 0.74 |
10/07 | 542 | 545 | 542 | 543 | -0.55% | 2,800 | 26億5744万 | -2.86% | 31.51 | 0.75 |
10/06 | 547 | 547 | 544 | 546 | +0.92% | 1,300 | 26億7212万 | -2.5% | 31.69 | 0.76 |
10/03 | 541 | 543 | 521 | 541 | 0% | 13,700 | 26億4765万 | -3.39% | 31.4 | 0.75 |
10/02 | 545 | 547 | 541 | 541 | -1.28% | 13,100 | 26億4765万 | -3.57% | 31.4 | 0.75 |
10/01 | 556 | 556 | 548 | 548 | -0.9% | 3,500 | 26億8191万 | -2.32% | 31.8 | 0.76 |
09/30 | 555 | 559 | 550 | 553 | -0.72% | 12,900 | 27億638万 | -1.6% | 32.09 | 0.77 |
09/29 | 564 | 567 | 550 | 557 | -0.36% | 11,500 | 27億2595万 | -0.89% | 32.33 | 0.77 |
09/26 | 556 | 567 | 553 | 559 | +0.36% | 13,000 | 27億3574万 | -0.53% | 32.44 | 0.77 |
09/25 | 552 | 563 | 550 | 557 | -0.89% | 22,900 | 27億2595万 | -0.89% | 32.33 | 0.77 |
09/24 | 556 | 562 | 551 | 562 | +0.9% | 15,300 | 27億5042万 | 0% | 32.62 | 0.78 |