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 | 390 | 399 | 389 | 389 | -0.51% | 6,200 | 20億513万 | +0.78% | 4.48 | 0.8 |
03/30 | 396 | 396 | 386 | 391 | 0% | 6,700 | 20億1544万 | +1.56% | 4.5 | 0.81 |
03/27 | 391 | 398 | 387 | 391 | -0.26% | 2,900 | 20億1544万 | +1.82% | 4.5 | 0.81 |
03/26 | 389 | 399 | 389 | 392 | +0.51% | 91,600 | 20億2059万 | +2.35% | 4.51 | 0.81 |
03/25 | 389 | 390 | 378 | 390 | +2.09% | 54,800 | 20億1028万 | +1.83% | 4.49 | 0.81 |
03/24 | 389 | 389 | 380 | 382 | -2.05% | 1,500 | 19億6904万 | 0% | 4.4 | 0.79 |
03/23 | 380 | 390 | 377 | 390 | +2.63% | 4,600 | 20億1028万 | +2.36% | 4.49 | 0.81 |
03/20 | 383 | 383 | 373 | 380 | -0.26% | 17,500 | 19億5874万 | -0.26% | 4.38 | 0.79 |
03/19 | 374 | 381 | 374 | 381 | +0.53% | 13,500 | 19億6389万 | +0.26% | 4.39 | 0.79 |
03/18 | 387 | 387 | 377 | 379 | -1.3% | 6,900 | 19億5358万 | -0.26% | 4.36 | 0.78 |
03/17 | 384 | 390 | 383 | 384 | -0.52% | 6,600 | 19億7935万 | +0.79% | 4.42 | 0.79 |
03/16 | 388 | 388 | 385 | 386 | -0.77% | 7,100 | 19億8966万 | +1.05% | 4.45 | 0.8 |
03/13 | 387 | 389 | 386 | 389 | +1.04% | 2,800 | 20億513万 | +1.57% | 4.48 | 0.8 |
03/12 | 385 | 386 | 376 | 385 | +1.05% | 5,900 | 19億8451万 | +0.52% | 4.43 | 0.8 |
03/11 | 378 | 381 | 376 | 381 | 0% | 5,400 | 19億6389万 | -0.52% | 4.39 | 0.79 |
03/10 | 386 | 391 | 381 | 381 | -2.06% | 8,400 | 19億6389万 | -0.78% | 4.39 | 0.79 |
03/09 | 390 | 392 | 386 | 389 | -1.52% | 10,400 | 20億513万 | +1.3% | 4.48 | 0.8 |
03/06 | 401 | 401 | 391 | 395 | -0.75% | 14,500 | 20億3605万 | +2.86% | 4.55 | 0.82 |
03/05 | 393 | 401 | 392 | 398 | +1.27% | 16,800 | 20億5152万 | +3.38% | 4.58 | 0.82 |
03/04 | 390 | 400 | 386 | 393 | +1.81% | 25,200 | 20億2574万 | +2.08% | 4.53 | 0.81 |
03/03 | 382 | 399 | 382 | 386 | +1.31% | 40,800 | 19億8966万 | 0% | 4.45 | 0.8 |
03/02 | 379 | 383 | 372 | 381 | +1.87% | 44,900 | 19億6389万 | -1.55% | 4.39 | 0.79 |
02/27 | 372 | 376 | 372 | 374 | -0.8% | 3,200 | 19億2781万 | -3.61% | 4.31 | 0.77 |
02/26 | 379 | 379 | 368 | 377 | 0% | 11,900 | 19億4327万 | -3.33% | 4.34 | 0.78 |
02/25 | 374 | 377 | 370 | 377 | +1.34% | 8,400 | 19億4327万 | -3.83% | 4.34 | 0.78 |
02/24 | 373 | 376 | 370 | 372 | -0.53% | 26,200 | 19億1750万 | -5.34% | 4.28 | 0.77 |
02/23 | 370 | 374 | 366 | 374 | +1.08% | 10,800 | 19億2781万 | -5.08% | 4.31 | 0.77 |
02/20 | 370 | 374 | 370 | 370 | -0.27% | 5,800 | 19億719万 | -6.33% | 4.26 | 0.76 |
02/19 | 375 | 378 | 370 | 371 | -0.8% | 8,900 | 19億1234万 | -6.08% | 4.27 | 0.77 |
02/18 | 370 | 375 | 369 | 374 | +1.63% | 10,600 | 19億2781万 | -5.32% | 4.31 | 0.77 |
02/17 | 370 | 374 | 367 | 368 | -0.54% | 10,100 | 18億9688万 | -6.84% | 4.24 | 0.76 |
02/16 | 372 | 374 | 364 | 370 | -0.54% | 10,600 | 19億719万 | -6.33% | 4.26 | 0.76 |
02/13 | 381 | 392 | 360 | 372 | -2.62% | 52,100 | 19億1750万 | -5.82% | 4.28 | 0.77 |
02/12 | 395 | 395 | 374 | 382 | -4.74% | 20,900 | 19億6904万 | -3.29% | 4.4 | 0.79 |
02/10 | 402 | 411 | 400 | 401 | -1.23% | 7,700 | 20億6698万 | +1.78% | 4.62 | 0.83 |
02/09 | 410 | 410 | 400 | 406 | +0.25% | 24,900 | 20億9275万 | +3.31% | 4.68 | 0.84 |
02/06 | 399 | 416 | 393 | 405 | +2.27% | 42,500 | 20億8760万 | +3.32% | 4.66 | 0.84 |
02/05 | 392 | 400 | 380 | 396 | +1.02% | 14,400 | 20億4121万 | +1.54% | 4.56 | 0.82 |
02/04 | 399 | 399 | 389 | 392 | -1.26% | 6,800 | 20億2059万 | +0.77% | 4.51 | 0.81 |
02/03 | 389 | 397 | 384 | 397 | +2.06% | 7,400 | 20億4636万 | +2.32% | 4.57 | 0.82 |
02/02 | 391 | 397 | 389 | 389 | -0.77% | 8,000 | 20億513万 | +0.78% | 4.48 | 0.8 |
01/30 | 399 | 399 | 392 | 392 | -1.75% | 11,000 | 20億2059万 | +1.82% | 4.51 | 0.81 |
01/29 | 408 | 408 | 399 | 399 | -1.97% | 9,400 | 20億5667万 | +3.91% | 4.59 | 0.82 |
01/28 | 409 | 409 | 401 | 407 | -0.49% | 10,000 | 20億9791万 | +6.54% | 4.69 | 0.84 |
01/27 | 407 | 410 | 405 | 409 | -0.24% | 11,500 | 21億822万 | +7.63% | 4.71 | 0.85 |
01/26 | 414 | 417 | 401 | 410 | -0.97% | 11,100 | 21億1337万 | +8.47% | 4.72 | 0.85 |
01/23 | 437 | 438 | 412 | 414 | -3.5% | 46,800 | 21億3399万 | +10.11% | 4.77 | 0.86 |
01/22 | 420 | 440 | 420 | 429 | +2.14% | 74,600 | 22億1131万 | +14.71% | 4.94 | 0.89 |
01/21 | 395 | 442 | 390 | 420 | +6.33% | 121,400 | 21億6492万 | +13.21% | 4.84 | 0.87 |
01/20 | 415 | 415 | 384 | 395 | -4.36% | 47,200 | 20億3605万 | +7.05% | 4.55 | 0.82 |
01/19 | 405 | 425 | 398 | 413 | +4.03% | 128,600 | 21億2884万 | +12.53% | 4.76 | 0.85 |
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 |