株価チャート
2014/08/21~2015/01/21
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 |
01/21 | 469 | 469 | 460 | 463 | -1.28% | 4,100 | 92億7435万 | +0.65% | 13.12 | 0.39 |
01/20 | 460 | 469 | 459 | 469 | +1.08% | 10,000 | 93億9453万 | +2.18% | 13.29 | 0.39 |
01/19 | 464 | 469 | 460 | 464 | -0.22% | 7,300 | 92億9438万 | +1.31% | 13.15 | 0.39 |
01/16 | 462 | 468 | 460 | 465 | -1.48% | 7,700 | 93億1441万 | +1.75% | 13.18 | 0.39 |
01/15 | 464 | 474 | 464 | 472 | +1.07% | 5,800 | 94億5463万 | +3.51% | 13.38 | 0.4 |
01/14 | 475 | 475 | 463 | 467 | -1.68% | 5,000 | 93億5447万 | +2.86% | 13.23 | 0.39 |
01/13 | 479 | 479 | 470 | 475 | +0.21% | 78,800 | 95億1472万 | +4.86% | 13.46 | 0.4 |
01/09 | 466 | 477 | 461 | 474 | +1.72% | 18,800 | 94億9469万 | +5.33% | 13.43 | 0.4 |
01/08 | 456 | 466 | 454 | 466 | +1.53% | 14,100 | 93億3444万 | +4.02% | 13.21 | 0.39 |
01/07 | 461 | 464 | 453 | 459 | -3.57% | 30,600 | 91億9422万 | +2.91% | 13.01 | 0.38 |
01/06 | 486 | 488 | 471 | 476 | -0.63% | 22,600 | 95億3475万 | +7.21% | 13.49 | 0.4 |
01/05 | 473 | 487 | 473 | 479 | +1.27% | 13,100 | 95億9484万 | +8.37% | 13.57 | 0.4 |
2014 |
12/30 | 481 | 483 | 473 | 473 | 0% | 12,700 | 94億7466万 | +7.74% | 13.4 | 0.4 |
12/29 | 467 | 477 | 466 | 473 | +1.5% | 14,000 | 94億7466万 | +8.24% | 13.4 | 0.4 |
12/26 | 457 | 474 | 456 | 466 | +1.97% | 23,000 | 93億3444万 | +7.37% | 13.21 | 0.39 |
12/25 | 455 | 458 | 451 | 457 | 0% | 34,300 | 91億5416万 | +5.79% | 12.95 | 0.38 |
12/24 | 455 | 462 | 447 | 457 | 0% | 26,900 | 91億5416万 | +6.28% | 12.95 | 0.38 |
12/22 | 459 | 459 | 443 | 457 | -0.65% | 14,300 | 91億5416万 | +6.78% | 12.95 | 0.38 |
12/19 | 449 | 464 | 436 | 460 | +3.84% | 37,100 | 92億1426万 | +7.73% | 13.04 | 0.39 |
12/18 | 437 | 446 | 437 | 443 | +1.37% | 53,300 | 88億7373万 | +4.24% | 12.55 | 0.37 |
12/17 | 432 | 442 | 432 | 437 | +1.16% | 31,300 | 87億5354万 | +3.31% | 12.38 | 0.37 |
12/16 | 434 | 440 | 432 | 432 | -1.14% | 15,200 | 86億5339万 | +2.37% | 12.24 | 0.36 |
12/15 | 434 | 439 | 433 | 437 | +0.69% | 7,800 | 87億5354万 | +3.55% | 12.38 | 0.37 |
12/12 | 434 | 442 | 434 | 434 | -0.69% | 17,600 | 86億9345万 | +3.33% | 12.3 | 0.36 |
12/11 | 433 | 443 | 432 | 437 | -1.35% | 21,800 | 87億5354万 | +4.3% | 12.38 | 0.37 |
12/10 | 438 | 448 | 437 | 443 | -0.45% | 21,500 | 88億7373万 | +5.98% | 12.55 | 0.37 |
12/09 | 444 | 449 | 430 | 445 | -0.22% | 9,300 | 89億1379万 | +6.71% | 12.61 | 0.37 |
12/08 | 442 | 450 | 440 | 446 | +1.36% | 72,800 | 89億3382万 | +7.47% | 12.64 | 0.37 |
12/05 | 427 | 440 | 426 | 440 | +3.04% | 97,000 | 88億1364万 | +6.54% | 12.47 | 0.37 |
12/04 | 422 | 431 | 420 | 427 | +1.18% | 19,800 | 85億5323万 | +3.89% | 12.1 | 0.36 |
12/03 | 415 | 423 | 415 | 422 | +1.2% | 60,300 | 84億5308万 | +2.93% | 11.96 | 0.35 |
12/02 | 416 | 418 | 415 | 417 | +0.24% | 4,200 | 83億5292万 | +1.96% | 11.82 | 0.35 |
12/01 | 418 | 420 | 416 | 416 | -0.48% | 8,400 | 83億3289万 | +1.96% | 11.79 | 0.35 |
11/28 | 414 | 418 | 414 | 418 | +0.97% | 36,300 | 83億7295万 | +2.7% | 11.85 | 0.35 |
11/27 | 415 | 420 | 414 | 414 | -0.24% | 16,800 | 82億9283万 | +1.97% | 11.73 | 0.35 |
11/26 | 409 | 416 | 409 | 415 | +1.47% | 6,900 | 83億1286万 | +2.47% | 11.76 | 0.35 |
11/25 | 413 | 413 | 407 | 409 | -0.97% | 8,100 | 81億9267万 | +1.49% | 11.59 | 0.34 |
11/21 | 406 | 413 | 406 | 413 | +0.24% | 5,600 | 82億7280万 | +2.74% | 11.7 | 0.35 |
11/20 | 415 | 415 | 412 | 412 | -0.96% | 3,500 | 82億5277万 | +2.74% | 11.68 | 0.35 |
11/19 | 415 | 416 | 412 | 416 | +0.24% | 9,000 | 83億3289万 | +4% | 11.79 | 0.35 |
11/18 | 404 | 419 | 404 | 415 | +2.47% | 16,600 | 83億1286万 | +4.01% | 11.76 | 0.35 |
11/17 | 413 | 415 | 404 | 405 | -1.7% | 13,400 | 81億1255万 | +2.02% | 11.48 | 0.34 |
11/14 | 416 | 416 | 407 | 412 | +0.24% | 15,300 | 82億5277万 | +3.78% | 11.68 | 0.35 |
11/13 | 410 | 414 | 408 | 411 | +0.24% | 13,200 | 82億3274万 | +3.79% | 11.65 | 0.34 |
11/12 | 412 | 415 | 408 | 410 | -0.73% | 16,300 | 82億1271万 | +3.8% | 11.62 | 0.34 |
11/11 | 411 | 414 | 406 | 413 | +0.49% | 11,400 | 82億7280万 | +4.56% | 11.7 | 0.35 |
11/10 | 410 | 413 | 409 | 411 | +0.24% | 14,900 | 82億3274万 | +4.31% | 11.65 | 0.34 |
11/07 | 406 | 411 | 406 | 410 | +0.99% | 11,100 | 82億1271万 | +4.33% | 11.62 | 0.34 |
11/06 | 409 | 415 | 405 | 406 | -0.98% | 11,300 | 81億3258万 | +3.57% | 11.51 | 0.34 |
11/05 | 406 | 410 | 393 | 410 | +1.99% | 17,600 | 82億1271万 | +4.86% | 11.62 | 0.34 |
11/04 | 406 | 406 | 400 | 402 | -0.99% | 27,400 | 80億5246万 | +3.08% | 11.39 | 0.34 |
10/31 | 402 | 407 | 402 | 406 | +1.75% | 19,400 | 81億3258万 | +4.1% | 11.51 | 0.34 |
10/30 | 397 | 401 | 395 | 399 | +0.5% | 22,900 | 79億9236万 | +2.57% | 11.31 | 0.33 |
10/29 | 394 | 397 | 391 | 397 | +0.76% | 9,100 | 79億5230万 | +2.32% | 11.25 | 0.33 |
10/28 | 394 | 395 | 392 | 394 | 0% | 4,800 | 78億9221万 | +1.81% | 11.17 | 0.33 |
10/27 | 386 | 394 | 386 | 394 | +2.07% | 5,400 | 78億9221万 | +1.81% | 11.17 | 0.33 |
10/24 | 382 | 388 | 382 | 386 | -1.03% | 29,700 | 77億3196万 | 0% | 10.94 | 0.32 |
10/23 | 391 | 393 | 389 | 390 | -1.27% | 23,900 | 78億1209万 | +1.04% | 11.05 | 0.33 |
10/22 | 392 | 395 | 390 | 395 | +3.13% | 46,300 | 79億1224万 | +2.6% | 11.19 | 0.33 |
10/21 | 396 | 396 | 381 | 383 | -1.29% | 31,200 | 76億7187万 | -0.52% | 10.85 | 0.32 |
10/20 | 374 | 390 | 374 | 388 | +3.74% | 39,300 | 77億7202万 | +1.04% | 10.99 | 0.32 |
10/17 | 380 | 380 | 371 | 374 | -3.61% | 49,400 | 74億9159万 | -2.6% | 10.6 | 0.31 |
10/16 | 391 | 392 | 385 | 388 | -0.26% | 33,500 | 77億7202万 | +1.04% | 10.99 | 0.32 |
10/15 | 391 | 392 | 386 | 389 | +2.37% | 32,200 | 77億9205万 | +1.3% | 11.02 | 0.33 |
10/14 | 380 | 385 | 380 | 380 | -1.04% | 16,700 | 76億1178万 | -0.78% | 10.77 | 0.32 |
10/10 | 382 | 392 | 381 | 384 | -1.03% | 9,100 | 76億9190万 | +0.26% | 10.88 | 0.32 |
10/09 | 383 | 388 | 383 | 388 | -0.26% | 6,400 | 77億7202万 | +1.31% | 10.99 | 0.32 |
10/08 | 387 | 390 | 386 | 389 | -1.27% | 4,300 | 77億9205万 | +1.57% | 11.02 | 0.33 |
10/07 | 398 | 398 | 393 | 394 | -0.76% | 12,000 | 78億9221万 | +2.87% | 11.17 | 0.33 |
10/06 | 393 | 398 | 392 | 397 | +1.02% | 9,500 | 79億5230万 | +3.93% | 11.25 | 0.33 |
10/03 | 392 | 395 | 392 | 393 | +1.03% | 12,000 | 78億7218万 | +2.88% | 11.14 | 0.33 |
10/02 | 388 | 399 | 388 | 389 | +0.26% | 50,300 | 77億9205万 | +2.1% | 11.02 | 0.33 |
10/01 | 392 | 392 | 388 | 388 | 0% | 7,800 | 77億7202万 | +1.84% | 10.99 | 0.32 |
09/30 | 386 | 390 | 382 | 388 | +0.52% | 24,000 | 77億7202万 | +1.84% | 10.99 | 0.32 |
09/29 | 383 | 386 | 383 | 386 | +0.78% | 14,800 | 77億3196万 | +1.58% | 10.94 | 0.32 |
09/26 | 383 | 384 | 382 | 383 | -0.26% | 7,400 | 76億7187万 | +0.79% | 10.85 | 0.32 |
09/25 | 381 | 384 | 381 | 384 | +0.79% | 12,900 | 76億9190万 | +1.05% | 10.88 | 0.32 |
09/24 | 380 | 382 | 380 | 381 | +0.26% | 22,100 | 76億3181万 | +0.26% | 10.8 | 0.32 |
09/22 | 382 | 382 | 377 | 380 | 0% | 18,500 | 76億1178万 | 0% | 10.77 | 0.32 |
09/19 | 377 | 380 | 373 | 380 | -0.26% | 15,700 | 76億1178万 | 0% | 10.77 | 0.32 |
09/18 | 375 | 381 | 375 | 381 | +0.53% | 11,200 | 76億3181万 | +0.53% | 10.8 | 0.32 |
09/17 | 378 | 379 | 377 | 379 | +0.8% | 6,900 | 75億9174万 | 0% | 10.74 | 0.32 |
09/16 | 375 | 380 | 374 | 376 | 0% | 24,600 | 75億3165万 | -0.79% | 10.65 | 0.31 |
09/12 | 375 | 383 | 374 | 376 | 0% | 26,400 | 75億3165万 | -0.79% | 10.65 | 0.31 |
09/11 | 376 | 380 | 374 | 376 | -0.53% | 14,500 | 75億3165万 | -0.79% | 10.65 | 0.31 |
09/10 | 372 | 379 | 372 | 378 | +0.8% | 15,300 | 75億7171万 | -0.26% | 10.71 | 0.32 |
09/09 | 374 | 379 | 374 | 375 | +0.27% | 11,800 | 75億1162万 | -1.06% | 10.63 | 0.31 |
09/08 | 371 | 375 | 371 | 374 | +0.27% | 11,600 | 74億9159万 | -1.32% | 10.6 | 0.31 |
09/05 | 378 | 380 | 373 | 373 | -1.84% | 8,000 | 74億7156万 | -1.58% | 10.57 | 0.31 |
09/04 | 379 | 380 | 378 | 380 | -0.78% | 7,800 | 76億1178万 | 0% | 10.77 | 0.32 |
09/03 | 380 | 383 | 377 | 383 | -1.03% | 11,500 | 76億7187万 | +0.79% | 10.85 | 0.32 |
09/02 | 383 | 387 | 381 | 387 | +1.04% | 16,100 | 77億5199万 | +1.84% | 10.97 | 0.32 |
09/01 | 388 | 388 | 377 | 383 | -0.78% | 11,700 | 76億7187万 | +0.52% | 10.85 | 0.32 |
08/29 | 382 | 386 | 382 | 386 | +1.05% | 14,500 | 77億3196万 | +1.31% | 10.94 | 0.32 |
08/28 | 382 | 382 | 377 | 382 | 0% | 9,100 | 76億5184万 | +0.26% | 10.82 | 0.32 |
08/27 | 380 | 383 | 380 | 382 | +0.53% | 4,300 | 76億5184万 | +0.26% | 10.82 | 0.32 |
08/26 | 383 | 383 | 379 | 380 | -0.26% | 6,100 | 76億1178万 | -0.52% | 10.77 | 0.32 |
08/25 | 376 | 381 | 375 | 381 | -0.52% | 14,100 | 76億3181万 | -0.26% | 10.8 | 0.32 |
08/22 | 380 | 383 | 379 | 383 | +0.26% | 7,000 | 76億7187万 | +0.26% | 10.85 | 0.32 |
08/21 | 378 | 383 | 378 | 382 | +0.79% | 6,600 | 76億5184万 | 0% | 10.82 | 0.32 |