株価チャート
2014/11/05~2015/04/03
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 |
04/03 | 1,587 | 1,592 | 1,587 | 1,590 | +0.06% | 500 | 292億5530万 | -0.13% | 15.45 | 1.51 |
04/02 | 1,588 | 1,594 | 1,588 | 1,589 | -0.31% | 400 | 292億3691万 | -0.19% | 15.44 | 1.51 |
04/01 | 1,594 | 1,594 | 1,594 | 1,594 | +0.5% | 300 | 293億2890万 | +0.06% | 15.49 | 1.52 |
03/31 | 1,587 | 1,595 | 1,586 | 1,586 | -0.06% | 4,300 | 291億8171万 | -0.44% | 15.41 | 1.51 |
03/30 | 1,595 | 1,595 | 1,587 | 1,587 | +0.06% | 200 | 292億11万 | -0.38% | 15.42 | 1.51 |
03/27 | 1,586 | 1,586 | 1,586 | 1,586 | +0.13% | 1,700 | 291億8171万 | -0.44% | 15.41 | 1.51 |
03/25 | 1,585 | 1,585 | 1,584 | 1,584 | -0.06% | 13,300 | 291億4491万 | -0.63% | 15.39 | 1.51 |
03/24 | 1,594 | 1,594 | 1,585 | 1,585 | -0.06% | 1,700 | 291億6331万 | -0.56% | 15.4 | 1.51 |
03/23 | 1,590 | 1,593 | 1,580 | 1,586 | -0.63% | 5,100 | 291億8171万 | -0.56% | 15.41 | 1.51 |
03/20 | 1,585 | 1,597 | 1,585 | 1,596 | +0.5% | 1,600 | 293億6570万 | +0.06% | 15.51 | 1.52 |
03/19 | 1,584 | 1,594 | 1,584 | 1,588 | +0.19% | 2,100 | 292億1851万 | -0.44% | 15.43 | 1.51 |
03/18 | 1,585 | 1,586 | 1,584 | 1,585 | 0% | 15,200 | 291億6331万 | -0.69% | 15.4 | 1.51 |
03/17 | 1,597 | 1,597 | 1,585 | 1,585 | -0.75% | 2,100 | 291億6331万 | -0.69% | 15.4 | 1.51 |
03/16 | 1,596 | 1,597 | 1,595 | 1,597 | 0% | 5,300 | 293億8410万 | 0% | 15.52 | 1.52 |
03/13 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 24,000 | 293億8410万 | 0% | 15.52 | 1.52 |
03/12 | 1,596 | 1,597 | 1,596 | 1,596 | -0.06% | 11,400 | 293億6570万 | -0.06% | 15.51 | 1.52 |
03/11 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 28,100 | 293億8410万 | +0.31% | 15.52 | 1.52 |
03/10 | 1,596 | 1,597 | 1,596 | 1,596 | -0.06% | 7,600 | 293億6570万 | +1.4% | 15.51 | 1.52 |
03/09 | 1,596 | 1,597 | 1,596 | 1,597 | 0% | 8,100 | 293億8410万 | +2.5% | 15.52 | 1.52 |
03/06 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 5,200 | 293億8410万 | +3.57% | 15.52 | 1.52 |
03/05 | 1,596 | 1,597 | 1,596 | 1,596 | -0.06% | 18,900 | 293億6570万 | +4.66% | 15.51 | 1.52 |
03/04 | 1,596 | 1,597 | 1,596 | 1,597 | 0% | 49,400 | 293億8410万 | +5.9% | 15.52 | 1.52 |
03/03 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 10,400 | 293億8410万 | +7.18% | 15.52 | 1.52 |
03/02 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 22,100 | 293億6570万 | +8.35% | 15.51 | 1.52 |
02/27 | 1,597 | 1,597 | 1,596 | 1,596 | -0.06% | 101,100 | 293億6570万 | +9.69% | 15.51 | 1.52 |
02/26 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 20,200 | 293億8410万 | +11.13% | 15.52 | 1.52 |
02/25 | 1,597 | 1,597 | 1,596 | 1,596 | 0% | 17,300 | 293億6570万 | +12.47% | 15.51 | 1.52 |
02/24 | 1,597 | 1,597 | 1,596 | 1,596 | -0.06% | 103,900 | 293億6570万 | +13.84% | 15.51 | 1.52 |
02/23 | 1,597 | 1,597 | 1,596 | 1,597 | 0% | 212,900 | 293億8410万 | +15.22% | 15.52 | 1.52 |
02/20 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 132,300 | 293億8410万 | +16.57% | 15.52 | 1.52 |
02/19 | 1,596 | 1,596 | 1,596 | 1,596 | -0.06% | 64,600 | 293億6570万 | +18.05% | 15.51 | 1.52 |
02/18 | 1,596 | 1,597 | 1,596 | 1,597 | 0% | 20,900 | 293億8410万 | +19.63% | 15.52 | 1.52 |
02/17 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 9,500 | 293億8410万 | +21.08% | 15.52 | 1.52 |
02/16 | 1,596 | 1,597 | 1,596 | 1,596 | -0.06% | 193,900 | 293億6570万 | +22.58% | 15.51 | 1.52 |
02/13 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 524,000 | 293億8410万 | +24.09% | 15.52 | 1.52 |
02/12 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 361,200 | 293億6570万 | +25.67% | 15.51 | 1.52 |
02/10 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 324,600 | 293億6570万 | +27.37% | 15.51 | 1.52 |
02/09 | 1,597 | 1,597 | 1,596 | 1,596 | -0.06% | 295,500 | 293億6570万 | +29.02% | 15.51 | 1.52 |
02/06 | 1,596 | 1,597 | 1,596 | 1,597 | 0% | 386,400 | 293億8410万 | +30.69% | 15.52 | 1.52 |
02/05 | 1,596 | 1,597 | 1,595 | 1,597 | +8.57% | 883,800 | 293億8410万 | +32.42% | 15.52 | 1.52 |
02/04 | 1,471 | 1,471 | 1,471 | 1,471 | +25.62% | 4,300 | 270億6576万 | +23.72% | 14.29 | 1.4 |
02/03 | 1,197 | 1,198 | 1,156 | 1,171 | -0.76% | 2,300 | 215億4589万 | -0.68% | 11.38 | 1.12 |
02/02 | 1,200 | 1,200 | 1,180 | 1,180 | -1.34% | 800 | 217億1148万 | 0% | 11.46 | 1.12 |
01/30 | 1,198 | 1,208 | 1,182 | 1,196 | +1.1% | 15,500 | 220億588万 | +1.27% | 11.62 | 1.14 |
01/29 | 1,160 | 1,187 | 1,160 | 1,183 | +1.55% | 9,500 | 217億6668万 | +0.25% | 11.49 | 1.13 |
01/28 | 1,141 | 1,165 | 1,141 | 1,165 | +0.52% | 1,200 | 214億3549万 | -1.19% | 11.32 | 1.11 |
01/27 | 1,165 | 1,175 | 1,149 | 1,159 | -0.52% | 4,200 | 213億2509万 | -1.45% | 11.26 | 1.1 |
01/26 | 1,140 | 1,165 | 1,140 | 1,165 | +2.19% | 1,200 | 214億3549万 | -0.77% | 11.32 | 1.11 |
01/23 | 1,137 | 1,161 | 1,137 | 1,140 | +0.26% | 1,800 | 209億7550万 | -2.73% | 11.08 | 1.09 |
01/22 | 1,145 | 1,145 | 1,133 | 1,137 | -1.3% | 2,500 | 209億2030万 | -2.99% | 11.05 | 1.08 |
01/21 | 1,175 | 1,198 | 1,152 | 1,152 | -1.54% | 6,900 | 211億9630万 | -1.71% | 11.19 | 1.1 |
01/20 | 1,199 | 1,200 | 1,169 | 1,170 | -1.85% | 5,400 | 215億2749万 | -0.26% | 11.37 | 1.11 |
01/19 | 1,192 | 1,192 | 1,192 | 1,192 | -0.25% | 200 | 219億3228万 | +1.53% | 11.58 | 1.14 |
01/16 | 1,185 | 1,198 | 1,180 | 1,195 | +2.84% | 1,400 | 219億8748万 | +1.79% | 11.61 | 1.14 |
01/15 | 1,205 | 1,205 | 1,162 | 1,162 | -1.53% | 1,400 | 213億8029万 | -0.94% | 11.29 | 1.11 |
01/14 | 1,185 | 1,200 | 1,180 | 1,180 | -0.42% | 1,400 | 217億1148万 | +0.43% | 11.46 | 1.12 |
01/13 | 1,200 | 1,200 | 1,185 | 1,185 | +0.25% | 2,300 | 218億348万 | +0.85% | 11.51 | 1.13 |
01/09 | 1,202 | 1,204 | 1,182 | 1,182 | -1.66% | 1,500 | 217億4828万 | +0.42% | 11.48 | 1.13 |
01/08 | 1,173 | 1,202 | 1,173 | 1,202 | +2.47% | 2,000 | 221億1627万 | +1.86% | 11.68 | 1.14 |
01/07 | 1,172 | 1,202 | 1,172 | 1,173 | -0.26% | 2,600 | 215億8269万 | -0.76% | 11.4 | 1.12 |
01/06 | 1,206 | 1,206 | 1,175 | 1,176 | -2.49% | 1,700 | 216億3788万 | -0.68% | 11.43 | 1.12 |
01/05 | 1,200 | 1,215 | 1,190 | 1,206 | +0.08% | 3,800 | 221億8987万 | +1.6% | 11.72 | 1.15 |
2014 |
12/30 | 1,210 | 1,211 | 1,198 | 1,205 | -0.41% | 4,700 | 221億7147万 | +1.43% | 11.71 | 1.18 |
12/29 | 1,180 | 1,212 | 1,180 | 1,210 | +2.8% | 6,000 | 222億6347万 | +1.68% | 11.76 | 1.18 |
12/26 | 1,200 | 1,204 | 1,177 | 1,177 | -2.32% | 3,000 | 216億5628万 | -1.18% | 11.44 | 1.15 |
12/25 | 1,204 | 1,205 | 1,182 | 1,205 | -0.08% | 1,900 | 221億7147万 | +0.92% | 11.71 | 1.18 |
12/24 | 1,200 | 1,206 | 1,190 | 1,206 | +0.58% | 1,900 | 221億8987万 | +0.75% | 11.72 | 1.18 |
12/22 | 1,199 | 1,199 | 1,175 | 1,199 | +1.78% | 7,200 | 220億6107万 | +0.08% | 11.65 | 1.17 |
12/19 | 1,186 | 1,186 | 1,158 | 1,178 | +1.9% | 10,100 | 216億7468万 | -1.83% | 11.45 | 1.15 |
12/18 | 1,150 | 1,175 | 1,149 | 1,156 | +5.57% | 9,500 | 212億6989万 | -3.91% | 11.23 | 1.13 |
12/17 | 1,091 | 1,099 | 1,090 | 1,095 | -0.36% | 8,500 | 201億4752万 | -9.2% | 10.64 | 1.07 |
12/16 | 1,100 | 1,107 | 1,056 | 1,099 | -1.88% | 29,300 | 202億2112万 | -9.4% | 10.68 | 1.07 |
12/15 | 1,134 | 1,184 | 1,120 | 1,120 | -1.23% | 18,500 | 206億751万 | -8.12% | 10.88 | 1.1 |
12/12 | 1,141 | 1,152 | 1,134 | 1,134 | -1.39% | 12,000 | 208億6510万 | -7.35% | 11.02 | 1.11 |
12/11 | 1,156 | 1,179 | 1,150 | 1,150 | -0.95% | 6,300 | 211億5950万 | -6.43% | 11.17 | 1.12 |
12/10 | 1,183 | 1,185 | 1,160 | 1,161 | -2.52% | 7,600 | 213億6189万 | -5.92% | 11.28 | 1.14 |
12/09 | 1,199 | 1,199 | 1,180 | 1,191 | -0.58% | 6,000 | 219億1388万 | -3.87% | 11.57 | 1.16 |
12/08 | 1,195 | 1,199 | 1,170 | 1,198 | +1.53% | 23,800 | 220億4268万 | -3.62% | 11.64 | 1.17 |
12/05 | 1,199 | 1,199 | 1,180 | 1,180 | -1.58% | 12,700 | 217億1148万 | -5.3% | 11.47 | 1.15 |
12/04 | 1,171 | 1,199 | 1,170 | 1,199 | -0.08% | 32,100 | 220億6107万 | -4.08% | 11.65 | 1.17 |
12/03 | 1,220 | 1,220 | 1,200 | 1,200 | -2.44% | 13,400 | 220億7947万 | -4.15% | 11.66 | 1.17 |
12/02 | 1,227 | 1,241 | 1,227 | 1,230 | -0.89% | 7,500 | 226億3146万 | -1.99% | 11.95 | 1.2 |
12/01 | 1,252 | 1,252 | 1,236 | 1,241 | -0.88% | 3,700 | 228億3386万 | -1.19% | 12.06 | 1.21 |
11/28 | 1,252 | 1,252 | 1,252 | 1,252 | +1.71% | 1,600 | 230億3625万 | -0.32% | 12.17 | 1.22 |
11/27 | 1,240 | 1,240 | 1,231 | 1,231 | -0.73% | 11,000 | 226億4986万 | -2.07% | 11.96 | 1.2 |
11/26 | 1,241 | 1,242 | 1,233 | 1,240 | -0.08% | 3,300 | 228億1546万 | -1.43% | 12.05 | 1.21 |
11/25 | 1,250 | 1,250 | 1,241 | 1,241 | -0.96% | 10,200 | 228億3386万 | -1.43% | 12.06 | 1.21 |
11/21 | 1,253 | 1,253 | 1,253 | 1,253 | +0.24% | 200 | 230億5465万 | -0.71% | 12.17 | 1.23 |
11/20 | 1,250 | 1,250 | 1,250 | 1,250 | -0.08% | 4,300 | 229億9945万 | -0.87% | 12.15 | 1.22 |
11/19 | 1,258 | 1,258 | 1,250 | 1,251 | -0.56% | 1,900 | 230億1785万 | -0.79% | 12.16 | 1.22 |
11/18 | 1,258 | 1,258 | 1,258 | 1,258 | +0.64% | 100 | 231億4665万 | -0.24% | 12.22 | 1.23 |
11/17 | 1,231 | 1,250 | 1,231 | 1,250 | +0.24% | 5,500 | 229億9945万 | -0.79% | 12.15 | 1.22 |
11/14 | 1,252 | 1,256 | 1,240 | 1,247 | +0.56% | 1,500 | 229億4425万 | -1.19% | 12.12 | 1.22 |
11/13 | 1,240 | 1,240 | 1,212 | 1,240 | +0.16% | 6,400 | 228億1546万 | -1.9% | 12.05 | 1.21 |
11/12 | 1,260 | 1,260 | 1,170 | 1,238 | -1.75% | 18,400 | 227億7866万 | -2.21% | 12.03 | 1.21 |
11/11 | 1,260 | 1,263 | 1,260 | 1,260 | 0% | 1,200 | 231億8345万 | -0.63% | 12.24 | 1.23 |
11/10 | 1,254 | 1,260 | 1,253 | 1,260 | +0.56% | 6,600 | 231億8345万 | -0.71% | 12.24 | 1.23 |
11/07 | 1,260 | 1,262 | 1,250 | 1,253 | -0.16% | 13,600 | 230億5465万 | -1.34% | 12.17 | 1.23 |
11/06 | 1,277 | 1,277 | 1,255 | 1,255 | -1.72% | 5,000 | 230億9145万 | -1.34% | 12.19 | 1.23 |
11/05 | 1,258 | 1,290 | 1,258 | 1,277 | +0.31% | 3,200 | 234億9624万 | +0.24% | 12.41 | 1.25 |