株価チャート
2014/08/18~2015/01/16
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 |
01/16 | 381 | 420 | 370 | 397 | +6.43% | 191,200 | 20億4636万 | +8.47% | 4.57 | 0.82 |
01/15 | 373 | 374 | 370 | 373 | +0.54% | 4,200 | 19億2265万 | +2.47% | 4.3 | 0.77 |
01/14 | 365 | 375 | 365 | 371 | +1.92% | 11,200 | 19億1234万 | +1.92% | 4.27 | 0.77 |
01/13 | 371 | 374 | 364 | 364 | -1.62% | 29,700 | 18億7626万 | 0% | 4.19 | 0.75 |
01/09 | 368 | 374 | 368 | 370 | 0% | 14,900 | 19億719万 | +1.65% | 4.26 | 0.76 |
01/08 | 377 | 377 | 359 | 370 | -1.07% | 9,200 | 19億719万 | +1.65% | 4.26 | 0.76 |
01/07 | 363 | 375 | 363 | 374 | +1.91% | 2,900 | 19億2781万 | +2.75% | 4.31 | 0.77 |
01/06 | 372 | 375 | 367 | 367 | -2.65% | 3,600 | 18億9173万 | +0.82% | 4.23 | 0.76 |
01/05 | 370 | 378 | 364 | 377 | +1.89% | 9,200 | 19億4327万 | +3.57% | 4.34 | 0.78 |
2014 |
12/30 | 371 | 371 | 363 | 370 | +0.82% | 5,700 | 19億700万 | +1.93% | 4.26 | 0.76 |
12/29 | 378 | 378 | 362 | 367 | -0.81% | 14,600 | 18億9154万 | +1.1% | 4.23 | 0.76 |
12/26 | 355 | 382 | 355 | 370 | +4.23% | 24,200 | 19億700万 | +1.65% | 4.26 | 0.76 |
12/25 | 354 | 359 | 354 | 355 | +1.14% | 9,300 | 18億2969万 | -2.47% | 4.09 | 0.73 |
12/24 | 356 | 359 | 351 | 351 | -1.68% | 13,700 | 18億907万 | -3.84% | 4.04 | 0.73 |
12/22 | 362 | 362 | 356 | 357 | -1.65% | 5,500 | 18億4000万 | -2.46% | 4.11 | 0.74 |
12/19 | 356 | 363 | 350 | 363 | +1.97% | 34,000 | 18億7092万 | -0.82% | 4.18 | 0.75 |
12/18 | 356 | 358 | 350 | 356 | +0.28% | 13,200 | 18億3484万 | -3% | 4.1 | 0.74 |
12/17 | 360 | 360 | 350 | 355 | -0.28% | 11,700 | 18億2969万 | -3.27% | 4.09 | 0.73 |
12/16 | 359 | 365 | 354 | 356 | -1.11% | 7,000 | 18億3484万 | -3.26% | 4.1 | 0.74 |
12/15 | 365 | 369 | 360 | 360 | -3.49% | 30,900 | 18億5546万 | -2.44% | 4.15 | 0.74 |
12/12 | 355 | 379 | 355 | 373 | +5.07% | 103,900 | 19億2246万 | +1.08% | 4.29 | 0.77 |
12/11 | 348 | 360 | 348 | 355 | -0.28% | 22,600 | 18億2969万 | -3.79% | 4.09 | 0.73 |
12/10 | 355 | 356 | 349 | 356 | -1.66% | 13,600 | 18億3484万 | -3.78% | 4.1 | 0.74 |
12/09 | 364 | 365 | 360 | 362 | -2.16% | 22,600 | 18億6577万 | -2.43% | 4.17 | 0.75 |
12/08 | 366 | 370 | 356 | 370 | +0.82% | 43,600 | 19億700万 | -0.54% | 4.26 | 0.76 |
12/05 | 367 | 370 | 360 | 367 | 0% | 23,500 | 18億9154万 | -1.34% | 4.23 | 0.76 |
12/04 | 368 | 370 | 367 | 367 | -0.81% | 12,600 | 18億9154万 | -1.34% | 4.23 | 0.76 |
12/03 | 367 | 373 | 366 | 370 | +1.09% | 19,600 | 19億700万 | -0.54% | 4.26 | 0.76 |
12/02 | 369 | 369 | 365 | 366 | -1.35% | 5,300 | 18億8638万 | -1.61% | 4.21 | 0.76 |
12/01 | 363 | 371 | 363 | 371 | +1.64% | 8,400 | 19億1216万 | -0.27% | 4.27 | 0.77 |
11/28 | 368 | 369 | 359 | 365 | -0.54% | 19,100 | 18億8123万 | -2.14% | 4.2 | 0.75 |
11/27 | 369 | 374 | 360 | 367 | -0.54% | 11,000 | 18億9154万 | -1.08% | 4.23 | 0.76 |
11/26 | 364 | 369 | 360 | 369 | +1.1% | 32,800 | 19億185万 | 0% | 4.25 | 0.76 |
11/25 | 369 | 374 | 363 | 365 | -1.35% | 31,500 | 18億8123万 | -0.54% | 4.2 | 0.75 |
11/21 | 379 | 379 | 370 | 370 | -2.63% | 11,800 | 19億700万 | +1.37% | 4.26 | 0.76 |
11/20 | 375 | 380 | 371 | 380 | +1.6% | 5,700 | 19億5854万 | +4.68% | 4.38 | 0.79 |
11/19 | 379 | 379 | 369 | 374 | -1.58% | 13,800 | 19億2762万 | +3.6% | 4.31 | 0.77 |
11/18 | 370 | 380 | 370 | 380 | +2.7% | 11,400 | 19億5854万 | +5.85% | 4.38 | 0.79 |
11/17 | 371 | 382 | 370 | 370 | +0.27% | 18,600 | 19億700万 | +3.64% | 4.26 | 0.76 |
11/14 | 371 | 388 | 369 | 369 | -1.07% | 27,600 | 19億185万 | +3.94% | 4.25 | 0.76 |
11/13 | 367 | 383 | 367 | 373 | +1.36% | 22,500 | 19億2246万 | +5.37% | 4.29 | 0.77 |
11/12 | 375 | 384 | 362 | 368 | -2.65% | 38,600 | 18億9669万 | +4.25% | 4.24 | 0.76 |
11/11 | 372 | 385 | 372 | 378 | +1.89% | 17,100 | 19億4823万 | +7.39% | 4.35 | 0.78 |
11/10 | 375 | 375 | 368 | 371 | -1.59% | 6,200 | 19億1216万 | +6% | 4.27 | 0.77 |
11/07 | 377 | 377 | 365 | 377 | +0.53% | 8,600 | 19億4308万 | +8.33% | 4.34 | 0.78 |
11/06 | 373 | 377 | 346 | 375 | +0.54% | 30,900 | 19億3277万 | +8.07% | 4.32 | 0.78 |
11/05 | 375 | 377 | 367 | 373 | -1.84% | 28,800 | 19億2246万 | +7.8% | 4.29 | 0.77 |
11/04 | 383 | 385 | 368 | 380 | -0.78% | 49,900 | 19億5854万 | +10.14% | 4.38 | 0.79 |
10/31 | 370 | 384 | 367 | 383 | +4.64% | 21,500 | 19億7400万 | +11.66% | 4.41 | 0.79 |
10/30 | 383 | 394 | 366 | 366 | -1.88% | 30,900 | 18億8638万 | +7.02% | 4.21 | 0.76 |
10/29 | 379 | 429 | 372 | 373 | +2.75% | 295,800 | 19億2246万 | +9.38% | 4.29 | 0.77 |
10/28 | 385 | 385 | 361 | 363 | -4.22% | 36,600 | 18億7092万 | +6.76% | 4.18 | 0.75 |
10/27 | 354 | 390 | 351 | 379 | +2.43% | 47,100 | 19億5339万 | +11.47% | 4.36 | 0.78 |
10/24 | 375 | 378 | 355 | 370 | -5.13% | 171,800 | 19億700万 | +9.47% | 4.26 | 0.76 |
10/23 | 327 | 399 | 315 | 390 | +22.26% | 447,800 | 20億1008万 | +15.73% | 4.49 | 0.81 |
10/22 | 315 | 333 | 310 | 319 | +2.9% | 18,100 | 16億4414万 | -4.78% | 3.67 | 0.66 |
10/21 | 334 | 335 | 304 | 310 | -4.91% | 17,400 | 15億9776万 | -7.74% | 3.57 | 0.64 |
10/20 | 314 | 337 | 314 | 326 | +5.16% | 26,200 | 16億8022万 | -3.26% | 3.75 | 0.67 |
10/17 | 327 | 327 | 306 | 310 | -6.06% | 14,100 | 15億9776万 | -8.28% | 3.57 | 0.64 |
10/16 | 315 | 330 | 304 | 330 | +2.17% | 26,400 | 17億84万 | -2.65% | 3.8 | 0.68 |
10/15 | 320 | 323 | 310 | 323 | 0% | 45,500 | 16億6476万 | -5.28% | 3.72 | 0.67 |
10/14 | 324 | 324 | 315 | 323 | -0.31% | 11,500 | 16億6476万 | -5.83% | 3.72 | 0.67 |
10/10 | 327 | 328 | 319 | 324 | -1.52% | 34,800 | 16億6991万 | -5.81% | 3.73 | 0.67 |
10/09 | 347 | 347 | 328 | 329 | -2.95% | 21,100 | 16億9568万 | -4.36% | 3.79 | 0.68 |
10/08 | 334 | 343 | 327 | 339 | -0.88% | 11,900 | 17億4723万 | -1.45% | 3.9 | 0.7 |
10/07 | 346 | 362 | 342 | 342 | +0.29% | 30,800 | 17億6269万 | -0.58% | 3.94 | 0.71 |
10/06 | 346 | 346 | 337 | 341 | +2.4% | 7,600 | 17億5753万 | -0.58% | 3.93 | 0.7 |
10/03 | 328 | 333 | 328 | 333 | +0.91% | 6,100 | 17億1630万 | -2.63% | 3.83 | 0.69 |
10/02 | 332 | 335 | 326 | 330 | -2.94% | 19,000 | 17億84万 | -3.23% | 3.8 | 0.68 |
10/01 | 341 | 343 | 336 | 340 | -0.87% | 24,600 | 17億5238万 | -0.29% | 3.91 | 0.7 |
09/30 | 343 | 346 | 343 | 343 | -2% | 11,600 | 17億6802万 | +0.88% | 3.95 | 0.71 |
09/29 | 355 | 362 | 345 | 350 | 0% | 6,900 | 18億410万 | +3.24% | 4.03 | 0.72 |
09/26 | 351 | 355 | 347 | 350 | -0.28% | 2,500 | 18億410万 | +3.86% | 4.03 | 0.72 |
09/25 | 350 | 355 | 346 | 351 | +0.86% | 14,600 | 18億925万 | +4.46% | 4.04 | 0.73 |
09/24 | 349 | 351 | 344 | 348 | 0% | 92,700 | 17億9379万 | +3.88% | 4.01 | 0.72 |
09/22 | 346 | 351 | 341 | 348 | +1.16% | 18,000 | 17億9379万 | +4.5% | 4.01 | 0.72 |
09/19 | 339 | 346 | 339 | 344 | +1.47% | 18,900 | 17億7317万 | +3.61% | 3.96 | 0.71 |
09/18 | 337 | 342 | 333 | 339 | +0.89% | 12,400 | 17億4740万 | +2.42% | 3.9 | 0.7 |
09/17 | 339 | 339 | 335 | 336 | -0.88% | 7,100 | 17億3193万 | +1.82% | 3.87 | 0.69 |
09/16 | 339 | 340 | 337 | 339 | -1.17% | 5,600 | 17億4740万 | +3.04% | 3.9 | 0.7 |
09/12 | 344 | 344 | 333 | 343 | -0.29% | 12,600 | 17億6802万 | +4.57% | 3.95 | 0.71 |
09/11 | 344 | 350 | 338 | 344 | +0.88% | 19,700 | 17億7317万 | +4.88% | 3.96 | 0.71 |
09/10 | 352 | 356 | 338 | 341 | -4.21% | 23,800 | 17億5771万 | +4.28% | 3.93 | 0.7 |
09/09 | 380 | 380 | 355 | 356 | -5.32% | 72,400 | 18億3503万 | +8.87% | 4.1 | 0.74 |
09/08 | 375 | 384 | 355 | 376 | +4.74% | 187,500 | 19億3812万 | +15.34% | 4.33 | 0.78 |
09/05 | 352 | 362 | 345 | 359 | +4.36% | 44,200 | 18億5049万 | +10.8% | 4.13 | 0.74 |
09/04 | 346 | 346 | 337 | 344 | -0.29% | 21,600 | 17億7317万 | +6.17% | 3.96 | 0.71 |
09/03 | 327 | 375 | 327 | 345 | +5.5% | 94,500 | 17億7833万 | +6.81% | 3.97 | 0.71 |
09/02 | 322 | 330 | 321 | 327 | +1.55% | 13,000 | 16億8554万 | +1.24% | 3.77 | 0.68 |
09/01 | 317 | 322 | 317 | 322 | +1.58% | 4,000 | 16億5977万 | -0.62% | 3.71 | 0.67 |
08/29 | 318 | 320 | 317 | 317 | -0.31% | 2,800 | 16億3400万 | -2.46% | 3.65 | 0.66 |
08/28 | 316 | 319 | 315 | 318 | +0.63% | 1,300 | 16億3915万 | -2.45% | 3.66 | 0.66 |
08/27 | 318 | 325 | 313 | 316 | -0.32% | 8,700 | 16億2884万 | -3.36% | 3.64 | 0.65 |
08/26 | 315 | 318 | 315 | 317 | 0% | 2,600 | 16億3400万 | -3.35% | 3.65 | 0.66 |
08/25 | 320 | 320 | 310 | 317 | -0.31% | 7,800 | 16億3400万 | -3.65% | 3.65 | 0.66 |
08/22 | 316 | 319 | 309 | 318 | -0.31% | 12,200 | 16億3915万 | -3.64% | 3.66 | 0.66 |
08/21 | 317 | 319 | 315 | 319 | -0.62% | 4,500 | 16億4431万 | -3.63% | 3.67 | 0.66 |
08/20 | 314 | 322 | 314 | 321 | +2.23% | 1,200 | 16億5462万 | -3.31% | 3.7 | 0.66 |
08/19 | 318 | 318 | 311 | 314 | +0.64% | 1,200 | 16億1853万 | -5.71% | 3.62 | 0.65 |
08/18 | 322 | 322 | 309 | 312 | -1.58% | 6,300 | 16億822万 | -6.87% | 3.59 | 0.64 |