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 | 615 | 615 | 615 | 615 | 0% | 1,400 | 162億3600万 | -1.28% | 12.37 | 0.34 |
03/30 | 615 | 620 | 614 | 615 | +0.49% | 2,600 | 162億3600万 | -1.44% | 12.37 | 0.34 |
03/27 | 615 | 620 | 606 | 612 | -1.92% | 7,900 | 161億5680万 | -1.92% | 12.31 | 0.34 |
03/26 | 628 | 628 | 622 | 624 | -0.64% | 12,600 | 164億7360万 | -0.16% | 12.56 | 0.35 |
03/25 | 624 | 628 | 622 | 628 | +0.32% | 9,200 | 165億7920万 | +0.48% | 12.64 | 0.35 |
03/24 | 627 | 627 | 622 | 626 | +0.64% | 15,100 | 165億2640万 | +0.32% | 12.6 | 0.35 |
03/23 | 620 | 629 | 620 | 622 | +0.65% | 33,100 | 164億2080万 | -0.16% | 12.52 | 0.35 |
03/20 | 620 | 620 | 617 | 618 | -0.32% | 15,800 | 163億1520万 | -0.8% | 12.43 | 0.34 |
03/19 | 620 | 625 | 619 | 620 | 0% | 26,700 | 163億6800万 | -0.48% | 12.48 | 0.35 |
03/18 | 620 | 620 | 619 | 620 | 0% | 13,400 | 163億6800万 | -0.32% | 12.48 | 0.35 |
03/17 | 620 | 620 | 618 | 620 | 0% | 6,700 | 163億6800万 | -0.32% | 12.48 | 0.35 |
03/16 | 625 | 625 | 620 | 620 | +0.32% | 21,600 | 163億6800万 | -0.32% | 12.48 | 0.35 |
03/13 | 620 | 620 | 613 | 618 | -0.8% | 16,800 | 163億1520万 | -0.48% | 12.43 | 0.34 |
03/12 | 625 | 625 | 622 | 623 | -0.32% | 18,300 | 164億4720万 | +0.32% | 12.54 | 0.35 |
03/11 | 623 | 629 | 623 | 625 | -0.32% | 900 | 165億 | +0.81% | 12.58 | 0.35 |
03/10 | 632 | 632 | 627 | 627 | 0% | 300 | 165億5280万 | +1.29% | 12.62 | 0.35 |
03/09 | 624 | 627 | 622 | 627 | +0.16% | 1,000 | 165億5280万 | +1.46% | 12.62 | 0.35 |
03/06 | 630 | 630 | 626 | 626 | +0.16% | 5,800 | 165億2640万 | +1.46% | 12.6 | 0.35 |
03/05 | 626 | 630 | 623 | 625 | -0.16% | 6,900 | 165億 | +1.46% | 12.58 | 0.35 |
03/04 | 627 | 627 | 626 | 626 | -1.26% | 200 | 165億2640万 | +1.62% | 12.6 | 0.35 |
03/03 | 624 | 634 | 624 | 634 | +1.12% | 700 | 167億3760万 | +3.09% | 12.76 | 0.35 |
03/02 | 636 | 636 | 626 | 627 | -0.48% | 700 | 165億5280万 | +2.12% | 12.62 | 0.35 |
02/27 | 622 | 630 | 622 | 630 | +0.48% | 1,600 | 166億3200万 | +2.77% | 12.68 | 0.35 |
02/26 | 626 | 627 | 626 | 627 | -0.48% | 600 | 165億5280万 | +2.45% | 12.62 | 0.35 |
02/25 | 638 | 638 | 630 | 630 | -0.16% | 3,800 | 166億3200万 | +3.11% | 12.68 | 0.35 |
02/24 | 623 | 631 | 620 | 631 | +0.8% | 2,000 | 166億5840万 | +3.27% | 12.7 | 0.35 |
02/23 | 624 | 634 | 620 | 626 | -0.32% | 11,900 | 165億2640万 | +2.62% | 12.6 | 0.35 |
02/20 | 615 | 629 | 614 | 628 | +2.78% | 6,600 | 165億7920万 | +3.12% | 12.64 | 0.35 |
02/19 | 612 | 612 | 607 | 611 | -0.16% | 5,600 | 161億3040万 | +0.49% | 12.29 | 0.34 |
02/18 | 610 | 612 | 607 | 612 | +0.49% | 3,500 | 161億5680万 | +0.66% | 12.31 | 0.34 |
02/17 | 610 | 610 | 606 | 609 | -0.33% | 5,900 | 160億7760万 | +0.16% | 12.25 | 0.34 |
02/16 | 610 | 611 | 608 | 611 | +0.16% | 2,000 | 161億3040万 | +0.66% | 12.29 | 0.34 |
02/13 | 614 | 614 | 608 | 610 | -0.16% | 4,300 | 161億400万 | +0.49% | 12.27 | 0.34 |
02/12 | 611 | 611 | 610 | 611 | -0.49% | 1,800 | 161億3040万 | +0.66% | 12.29 | 0.34 |
02/10 | 609 | 614 | 608 | 614 | +0.33% | 1,400 | 162億960万 | +1.32% | 12.35 | 0.34 |
02/09 | 612 | 612 | 607 | 612 | +0.99% | 3,100 | 161億5680万 | +0.99% | 12.31 | 0.34 |
02/06 | 605 | 606 | 605 | 606 | +0.17% | 2,100 | 159億9840万 | 0% | 12.19 | 0.34 |
02/05 | 605 | 607 | 605 | 605 | 0% | 400 | 159億7200万 | 0% | 12.17 | 0.34 |
02/04 | 608 | 611 | 604 | 605 | +0.33% | 3,100 | 159億7200万 | 0% | 12.17 | 0.34 |
02/03 | 607 | 610 | 603 | 603 | -1.15% | 1,100 | 159億1920万 | -0.33% | 12.13 | 0.34 |
02/02 | 607 | 611 | 605 | 610 | +1.16% | 3,300 | 161億400万 | +0.83% | 12.27 | 0.34 |
01/30 | 603 | 603 | 603 | 603 | 0% | 500 | 159億1920万 | -0.33% | 12.13 | 0.34 |
01/29 | 608 | 608 | 601 | 603 | -0.5% | 2,000 | 159億1920万 | -0.33% | 12.13 | 0.34 |
01/28 | 605 | 606 | 602 | 606 | -0.16% | 11,400 | 159億9840万 | +0.17% | 12.19 | 0.34 |
01/27 | 607 | 607 | 607 | 607 | 0% | 4,700 | 160億2480万 | +0.5% | 12.21 | 0.34 |
01/26 | 610 | 610 | 604 | 607 | -0.16% | 2,100 | 160億2480万 | +0.5% | 12.21 | 0.34 |
01/23 | 608 | 610 | 608 | 608 | +0.16% | 5,200 | 160億5120万 | +0.66% | 12.23 | 0.34 |
01/22 | 611 | 611 | 607 | 607 | -0.82% | 1,900 | 160億2480万 | +0.66% | 12.21 | 0.34 |
01/21 | 613 | 613 | 609 | 612 | 0% | 4,000 | 161億5680万 | +1.49% | 12.31 | 0.34 |
01/20 | 614 | 616 | 611 | 612 | +0.82% | 8,600 | 161億5680万 | +1.49% | 12.31 | 0.34 |
01/19 | 606 | 610 | 606 | 607 | +0.33% | 3,300 | 160億2480万 | +0.83% | 12.21 | 0.34 |
01/16 | 613 | 613 | 604 | 605 | -0.82% | 1,900 | 159億7200万 | +0.5% | 12.17 | 0.34 |
01/15 | 603 | 613 | 603 | 610 | +1.16% | 2,700 | 161億400万 | +1.33% | 12.27 | 0.34 |
01/14 | 606 | 606 | 603 | 603 | 0% | 600 | 159億1920万 | +0.17% | 12.13 | 0.34 |
01/13 | 602 | 603 | 602 | 603 | -0.17% | 800 | 159億1920万 | +0.17% | 12.13 | 0.34 |
01/09 | 605 | 606 | 604 | 604 | 0% | 2,300 | 159億4560万 | +0.33% | 12.15 | 0.34 |
01/08 | 602 | 604 | 602 | 604 | +0.33% | 600 | 159億4560万 | +0.33% | 12.15 | 0.34 |
01/07 | 601 | 602 | 601 | 602 | 0% | 500 | 158億9280万 | 0% | 12.11 | 0.34 |
01/06 | 605 | 606 | 602 | 602 | -0.5% | 1,200 | 158億9280万 | 0% | 12.11 | 0.34 |
01/05 | 604 | 605 | 601 | 605 | +0.67% | 800 | 159億7200万 | +0.67% | 12.17 | 0.34 |
2014 |
12/30 | 602 | 602 | 601 | 601 | -0.33% | 400 | 158億6640万 | 0% | 12.09 | 0.34 |
12/29 | 602 | 605 | 599 | 603 | 0% | 3,000 | 159億1920万 | +0.33% | 12.13 | 0.34 |
12/26 | 601 | 604 | 599 | 603 | +0.5% | 1,700 | 159億1920万 | +0.33% | 12.13 | 0.34 |
12/25 | 605 | 605 | 600 | 600 | -0.17% | 2,500 | 158億4000万 | -0.17% | 12.07 | 0.33 |
12/24 | 602 | 603 | 601 | 601 | -0.5% | 3,200 | 158億6640万 | 0% | 12.09 | 0.34 |
12/22 | 601 | 604 | 601 | 604 | +0.5% | 5,100 | 159億4560万 | +0.5% | 12.15 | 0.34 |
12/19 | 605 | 605 | 601 | 601 | -0.33% | 2,300 | 158億6640万 | 0% | 12.09 | 0.34 |
12/18 | 598 | 604 | 597 | 603 | +0.84% | 1,400 | 159億1920万 | +0.33% | 12.13 | 0.34 |
12/17 | 598 | 598 | 597 | 598 | +0.67% | 5,200 | 157億8720万 | -0.5% | 12.03 | 0.33 |
12/16 | 600 | 600 | 593 | 594 | -1.16% | 3,900 | 156億8160万 | -1.16% | 11.95 | 0.33 |
12/15 | 595 | 602 | 595 | 601 | +1.18% | 7,200 | 158億6640万 | 0% | 12.09 | 0.34 |
12/12 | 595 | 595 | 594 | 594 | -1% | 4,700 | 156億8160万 | -1.16% | 11.95 | 0.33 |
12/11 | 599 | 601 | 592 | 600 | -0.66% | 5,900 | 158億4000万 | -0.33% | 12.07 | 0.33 |
12/10 | 601 | 605 | 599 | 604 | +0.33% | 6,700 | 159億4560万 | +0.33% | 12.15 | 0.34 |
12/09 | 605 | 610 | 602 | 602 | -0.33% | 13,800 | 158億9280万 | +0.17% | 12.11 | 0.34 |
12/08 | 602 | 605 | 602 | 604 | 0% | 5,800 | 159億4560万 | +0.5% | 12.15 | 0.34 |
12/05 | 600 | 604 | 600 | 604 | +0.33% | 2,600 | 159億4560万 | +0.5% | 12.15 | 0.34 |
12/04 | 601 | 603 | 601 | 602 | +0.17% | 5,200 | 158億9280万 | +0.33% | 12.11 | 0.34 |
12/03 | 608 | 608 | 600 | 601 | -0.66% | 10,000 | 158億6640万 | +0.17% | 12.09 | 0.34 |
12/02 | 604 | 605 | 598 | 605 | +0.67% | 6,200 | 159億7200万 | +1% | 12.17 | 0.34 |
12/01 | 606 | 606 | 599 | 601 | -0.5% | 3,600 | 158億6640万 | +0.33% | 12.09 | 0.34 |
11/28 | 602 | 606 | 600 | 604 | +0.33% | 11,500 | 159億4560万 | +1% | 12.15 | 0.34 |
11/27 | 602 | 602 | 598 | 602 | +0.5% | 3,800 | 158億9280万 | +0.84% | 12.11 | 0.34 |
11/26 | 599 | 599 | 595 | 599 | +0.67% | 1,100 | 158億1360万 | +0.5% | 12.05 | 0.33 |
11/25 | 599 | 600 | 595 | 595 | -1.16% | 900 | 157億800万 | -0.17% | 11.97 | 0.33 |
11/21 | 597 | 602 | 597 | 602 | +1.01% | 8,800 | 158億9280万 | +1.18% | 12.11 | 0.34 |
11/20 | 603 | 603 | 590 | 596 | -1.16% | 13,900 | 157億3440万 | +0.34% | 11.99 | 0.33 |
11/19 | 602 | 604 | 601 | 603 | +0.33% | 1,200 | 159億1920万 | +1.52% | 12.13 | 0.34 |
11/18 | 599 | 601 | 599 | 601 | +0.33% | 2,300 | 158億6640万 | +1.35% | 12.09 | 0.34 |
11/17 | 597 | 599 | 597 | 599 | -0.33% | 2,000 | 158億1360万 | +1.18% | 12.05 | 0.33 |
11/14 | 606 | 606 | 601 | 601 | -0.66% | 1,400 | 158億6640万 | +1.52% | 12.09 | 0.34 |
11/13 | 604 | 605 | 604 | 605 | +0.83% | 800 | 159億7200万 | +2.2% | 12.17 | 0.34 |
11/12 | 603 | 604 | 597 | 600 | -0.83% | 5,200 | 158億4000万 | +1.52% | 12.07 | 0.33 |
11/11 | 597 | 605 | 596 | 605 | 0% | 7,200 | 159億7200万 | +2.37% | 12.17 | 0.34 |
11/10 | 603 | 605 | 603 | 605 | +1.34% | 1,600 | 159億7200万 | +2.54% | 12.17 | 0.34 |
11/07 | 603 | 603 | 597 | 597 | -1% | 200 | 157億6080万 | +1.19% | 12.01 | 0.33 |
11/06 | 597 | 603 | 595 | 603 | +0.67% | 2,300 | 159億1920万 | +2.2% | 12.13 | 0.34 |
11/05 | 595 | 600 | 595 | 599 | -0.33% | 4,900 | 158億1360万 | +1.53% | 12.05 | 0.33 |
11/04 | 601 | 607 | 594 | 601 | +0.67% | 15,900 | 158億6640万 | +1.86% | 12.09 | 0.34 |
10/31 | 591 | 597 | 589 | 597 | +0.84% | 1,800 | 157億6080万 | +1.19% | 12.01 | 0.33 |