株価チャート
2014/10/06~2015/03/30
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 |
03/30 | 606 | 610 | 605 | 610 | +0.49% | 400 | 50億3757万 | +0.49% | - | 0.3 |
03/27 | 608 | 609 | 607 | 607 | -0.65% | 1,100 | 50億1280万 | +0.17% | - | 0.3 |
03/24 | 611 | 613 | 611 | 611 | 0% | 500 | 50億4583万 | +0.99% | - | 0.3 |
03/23 | 620 | 621 | 611 | 611 | +0.16% | 2,400 | 50億4583万 | +1.16% | - | 0.3 |
03/20 | 617 | 617 | 607 | 610 | -1.13% | 1,500 | 50億3757万 | +1.16% | - | 0.3 |
03/19 | 602 | 617 | 602 | 617 | -0.48% | 2,900 | 50億9538万 | +2.49% | - | 0.3 |
03/18 | 621 | 621 | 601 | 620 | -0.32% | 4,500 | 51億2015万 | +3.33% | - | 0.3 |
03/17 | 608 | 624 | 608 | 622 | +0.65% | 5,400 | 51億3667万 | +3.84% | - | 0.3 |
03/16 | 617 | 618 | 608 | 618 | +2.66% | 2,000 | 51億364万 | +3.52% | - | 0.3 |
03/13 | 600 | 602 | 600 | 602 | +0.33% | 2,200 | 49億7150万 | +1.18% | - | 0.29 |
03/12 | 595 | 600 | 595 | 600 | 0% | 1,300 | 49億5499万 | +0.84% | - | 0.29 |
03/10 | 614 | 614 | 600 | 600 | -2.28% | 6,400 | 49億5499万 | +1.01% | - | 0.29 |
03/09 | 614 | 614 | 614 | 614 | -0.16% | 100 | 50億7060万 | +3.54% | - | 0.3 |
03/06 | 611 | 620 | 610 | 615 | +0.99% | 900 | 50億7886万 | +3.71% | - | 0.3 |
03/05 | 609 | 609 | 609 | 609 | +0.66% | 100 | 50億2931万 | +3.05% | - | 0.3 |
03/03 | 606 | 612 | 605 | 605 | 0% | 3,000 | 49億9628万 | +2.37% | - | 0.3 |
03/02 | 601 | 605 | 596 | 605 | -0.98% | 2,900 | 49億9628万 | +2.54% | - | 0.3 |
02/27 | 601 | 611 | 601 | 611 | +0.99% | 1,200 | 50億4583万 | +3.56% | - | 0.3 |
02/26 | 605 | 605 | 598 | 605 | +0.17% | 3,700 | 49億9628万 | +2.72% | - | 0.3 |
02/25 | 604 | 604 | 604 | 604 | +1.34% | 100 | 49億8802万 | +2.55% | - | 0.3 |
02/24 | 596 | 596 | 596 | 596 | 0% | 200 | 49億2195万 | +1.36% | - | 0.29 |
02/23 | 614 | 614 | 594 | 596 | -2.13% | 2,200 | 49億2195万 | +1.36% | - | 0.29 |
02/20 | 612 | 612 | 609 | 609 | +2.35% | 1,600 | 50億2931万 | +3.57% | - | 0.3 |
02/19 | 596 | 602 | 595 | 595 | +2.23% | 12,600 | 49億1370万 | +1.54% | - | 0.29 |
02/18 | 591 | 591 | 582 | 582 | -1.19% | 200 | 48億634万 | -0.68% | - | 0.28 |
02/17 | 589 | 589 | 589 | 589 | +0.86% | 100 | 48億6415万 | +0.51% | - | 0.29 |
02/16 | 584 | 584 | 584 | 584 | -0.17% | 200 | 48億2286万 | -0.34% | - | 0.29 |
02/12 | 586 | 586 | 585 | 585 | 0% | 3,100 | 48億3111万 | -0.17% | - | 0.29 |
02/10 | 585 | 585 | 585 | 585 | +1.39% | 800 | 48億3111万 | -0.17% | - | 0.29 |
02/06 | 585 | 585 | 577 | 577 | -0.52% | 1,600 | 47億6505万 | -1.54% | - | 0.28 |
02/05 | 579 | 580 | 574 | 580 | +0.52% | 7,700 | 47億8982万 | -1.02% | - | 0.28 |
02/04 | 576 | 577 | 576 | 577 | +0.52% | 200 | 47億6505万 | -1.54% | - | 0.28 |
02/03 | 574 | 574 | 574 | 574 | -0.35% | 1,800 | 47億4027万 | -2.05% | - | 0.28 |
02/02 | 578 | 578 | 576 | 576 | -2.7% | 1,800 | 47億5679万 | -1.71% | - | 0.28 |
01/29 | 585 | 592 | 578 | 592 | +1.2% | 4,600 | 48億8892万 | +0.85% | - | 0.29 |
01/28 | 585 | 585 | 585 | 585 | 0% | 2,200 | 48億3111万 | -0.51% | - | 0.29 |
01/27 | 590 | 590 | 585 | 585 | -1.35% | 700 | 48億3111万 | -0.68% | - | 0.29 |
01/26 | 593 | 593 | 593 | 593 | +1.19% | 100 | 48億9718万 | +0.51% | - | 0.29 |
01/23 | 595 | 595 | 583 | 586 | -1.51% | 2,800 | 48億3937万 | -0.68% | - | 0.29 |
01/22 | 595 | 595 | 595 | 595 | 0% | 600 | 49億1370万 | +0.68% | - | 0.29 |
01/21 | 589 | 595 | 589 | 595 | +0.17% | 6,200 | 49億1370万 | +0.85% | - | 0.29 |
01/16 | 590 | 595 | 590 | 594 | -0.34% | 2,000 | 49億544万 | +0.68% | - | 0.29 |
01/14 | 590 | 599 | 590 | 596 | +1.02% | 1,200 | 49億2195万 | +1.02% | - | 0.29 |
01/13 | 585 | 590 | 585 | 590 | -0.84% | 1,500 | 48億7240万 | 0% | - | 0.29 |
01/08 | 588 | 595 | 588 | 595 | +1.19% | 1,000 | 49億1370万 | +0.85% | - | 0.29 |
01/07 | 592 | 592 | 588 | 588 | -0.68% | 300 | 48億5589万 | -0.17% | - | 0.29 |
01/05 | 595 | 595 | 592 | 592 | +3.68% | 1,100 | 48億8892万 | +0.51% | - | 0.29 |
2014 |
12/30 | 578 | 600 | 571 | 571 | -1.38% | 1,600 | 47億1550万 | -3.06% | - | 0.28 |
12/29 | 576 | 586 | 576 | 579 | 0% | 700 | 47億8156万 | -1.7% | - | 0.28 |
12/26 | 575 | 579 | 575 | 579 | -1.03% | 3,100 | 47億8156万 | -1.7% | - | 0.28 |
12/25 | 585 | 585 | 580 | 585 | 0% | 5,600 | 48億3111万 | -0.68% | - | 0.29 |
12/24 | 585 | 585 | 580 | 585 | 0% | 8,100 | 48億3111万 | -0.68% | - | 0.29 |
12/22 | 585 | 585 | 580 | 585 | 0% | 2,600 | 48億3111万 | -0.68% | - | 0.29 |
12/19 | 581 | 585 | 581 | 585 | +1.21% | 1,400 | 48億3111万 | -0.51% | - | 0.29 |
12/18 | 574 | 582 | 574 | 578 | -0.34% | 600 | 47億7331万 | -1.7% | - | 0.28 |
12/17 | 580 | 583 | 580 | 580 | 0% | 600 | 47億8982万 | -1.19% | - | 0.28 |
12/16 | 590 | 590 | 580 | 580 | -1.69% | 1,700 | 47億8982万 | -1.19% | - | 0.28 |
12/15 | 590 | 590 | 590 | 590 | -1.17% | 100 | 48億7240万 | +0.34% | - | 0.29 |
12/12 | 598 | 598 | 597 | 597 | -1.65% | 400 | 49億3021万 | +1.7% | - | 0.29 |
12/10 | 607 | 607 | 607 | 607 | 0% | 600 | 50億1280万 | +3.58% | - | 0.3 |
12/09 | 607 | 607 | 607 | 607 | -0.16% | 1,100 | 50億1280万 | +3.94% | - | 0.3 |
12/08 | 601 | 608 | 600 | 608 | +1.67% | 2,100 | 50億2105万 | +4.29% | - | 0.3 |
12/05 | 598 | 598 | 598 | 598 | -0.99% | 100 | 49億3847万 | +2.93% | - | 0.29 |
12/02 | 604 | 604 | 604 | 604 | +1.68% | 100 | 49億8802万 | +3.96% | - | 0.3 |
12/01 | 594 | 594 | 594 | 594 | +0.51% | 100 | 49億544万 | +2.59% | - | 0.29 |
11/28 | 586 | 591 | 586 | 591 | -0.34% | 400 | 48億8066万 | +2.07% | - | 0.29 |
11/26 | 584 | 593 | 584 | 593 | +0.17% | 500 | 48億9718万 | +2.77% | - | 0.29 |
11/25 | 585 | 594 | 585 | 592 | +1.37% | 800 | 48億8892万 | +2.6% | - | 0.29 |
11/21 | 583 | 584 | 582 | 584 | +0.17% | 1,800 | 48億2286万 | +1.39% | - | 0.29 |
11/20 | 580 | 583 | 580 | 583 | +0.52% | 300 | 48億1460万 | +1.22% | - | 0.28 |
11/19 | 580 | 580 | 580 | 580 | 0% | 100 | 47億8982万 | +0.69% | - | 0.28 |
11/18 | 580 | 580 | 580 | 580 | -0.17% | 500 | 47億8982万 | +0.52% | - | 0.28 |
11/17 | 583 | 583 | 575 | 581 | -0.34% | 2,900 | 47億9808万 | +0.69% | - | 0.28 |
11/14 | 585 | 585 | 583 | 583 | +0.17% | 1,100 | 48億1460万 | +0.69% | - | 0.28 |
11/13 | 574 | 585 | 572 | 582 | +0.34% | 1,900 | 48億634万 | +0.34% | - | 0.28 |
11/12 | 578 | 580 | 571 | 580 | +0.35% | 1,500 | 47億8982万 | -0.17% | - | 0.28 |
11/11 | 574 | 578 | 574 | 578 | +0.7% | 700 | 47億7331万 | -0.86% | - | 0.28 |
11/10 | 578 | 578 | 574 | 574 | +0.53% | 1,100 | 47億4027万 | -1.88% | - | 0.28 |
11/07 | 571 | 580 | 570 | 571 | +0.35% | 1,500 | 47億1550万 | -2.73% | - | 0.28 |
11/06 | 570 | 575 | 569 | 569 | -1.9% | 1,800 | 46億9898万 | -3.56% | - | 0.28 |
11/05 | 580 | 580 | 580 | 580 | -0.68% | 1,300 | 47億8982万 | -2.03% | - | 0.28 |
11/04 | 585 | 600 | 584 | 584 | +1.57% | 6,000 | 48億2286万 | -1.68% | - | 0.29 |
10/31 | 565 | 579 | 565 | 575 | +1.95% | 1,700 | 47億4853万 | -3.69% | - | 0.28 |
10/30 | 569 | 569 | 564 | 564 | -0.88% | 1,800 | 46億5769万 | -5.84% | - | 0.28 |
10/29 | 569 | 569 | 564 | 569 | 0% | 700 | 46億9898万 | -5.32% | - | 0.28 |
10/28 | 567 | 569 | 565 | 569 | -0.87% | 4,400 | 46億9898万 | -5.79% | - | 0.28 |
10/27 | 570 | 575 | 570 | 574 | -1.03% | 2,100 | 47億4027万 | -5.28% | - | 0.28 |
10/24 | 577 | 580 | 573 | 580 | +1.58% | 1,700 | 47億8982万 | -4.61% | - | 0.28 |
10/23 | 571 | 571 | 571 | 571 | -0.87% | 1,400 | 47億1550万 | -6.39% | - | 0.28 |
10/22 | 565 | 579 | 565 | 576 | +1.95% | 2,000 | 47億5679万 | -6.04% | - | 0.28 |
10/21 | 579 | 581 | 565 | 565 | -1.74% | 3,600 | 46億6595万 | -8.13% | - | 0.28 |
10/20 | 579 | 580 | 574 | 575 | -0.69% | 4,500 | 47億4853万 | -6.96% | - | 0.28 |
10/17 | 579 | 579 | 579 | 579 | -0.52% | 500 | 47億8156万 | -6.76% | - | 0.28 |
10/16 | 583 | 583 | 582 | 582 | -1.19% | 500 | 48億634万 | -6.58% | - | 0.28 |
10/15 | 585 | 589 | 585 | 589 | +0.68% | 2,300 | 48億6415万 | -5.76% | - | 0.29 |
10/14 | 582 | 586 | 582 | 585 | -2.5% | 2,400 | 48億3111万 | -6.55% | - | 0.29 |
10/10 | 613 | 613 | 597 | 600 | -2.44% | 3,100 | 49億5499万 | -4.46% | - | 0.29 |
10/09 | 615 | 615 | 615 | 615 | 0% | 400 | 50億7886万 | -2.23% | - | 0.3 |
10/08 | 610 | 615 | 610 | 615 | 0% | 200 | 50億7886万 | -2.23% | - | 0.3 |
10/06 | 615 | 615 | 615 | 615 | +0.33% | 200 | 50億7886万 | -2.38% | - | 0.3 |