株価チャート
2014/10/30~2015/03/31
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 | 493 | 501 | 493 | 500 | +0.2% | 6,800 | 59億2833万 | -2.72% | - | 2.31 |
03/30 | 503 | 505 | 492 | 499 | 0% | 14,400 | 59億1647万 | -2.92% | - | 2.31 |
03/27 | 505 | 505 | 485 | 499 | -10.73% | 35,500 | 59億1647万 | -2.73% | - | 2.31 |
03/26 | 558 | 561 | 550 | 559 | +0.18% | 13,100 | 66億2787万 | +8.97% | - | 2.59 |
03/25 | 555 | 560 | 555 | 558 | +1.45% | 5,100 | 66億1602万 | +9.41% | - | 2.58 |
03/24 | 550 | 562 | 543 | 550 | +0.18% | 12,700 | 65億2116万 | +8.48% | - | 2.55 |
03/23 | 548 | 549 | 541 | 549 | -0.18% | 13,700 | 65億931万 | +8.71% | - | 2.54 |
03/20 | 549 | 550 | 547 | 550 | +0.18% | 9,400 | 65億2116万 | +9.56% | - | 2.55 |
03/19 | 548 | 550 | 541 | 549 | 0% | 10,700 | 65億931万 | +9.8% | - | 2.54 |
03/18 | 530 | 550 | 520 | 549 | +3.58% | 13,100 | 65億931万 | +10.24% | - | 2.54 |
03/17 | 550 | 551 | 525 | 530 | -3.64% | 21,800 | 62億8403万 | +7.07% | - | 2.45 |
03/16 | 510 | 600 | 510 | 550 | +10% | 100,300 | 65億2116万 | +11.34% | - | 2.55 |
03/13 | 496 | 505 | 496 | 500 | +0.81% | 22,200 | 59億2833万 | +1.83% | - | 2.31 |
03/12 | 496 | 498 | 496 | 496 | -0.2% | 8,000 | 58億8090万 | +1.02% | - | 2.3 |
03/11 | 497 | 498 | 497 | 497 | +0.4% | 2,200 | 58億9276万 | +1.43% | - | 2.3 |
03/10 | 496 | 496 | 495 | 495 | -0.2% | 10,400 | 58億6905万 | +1.02% | - | 2.29 |
03/09 | 494 | 496 | 493 | 496 | +0.4% | 9,600 | 58億8090万 | +1.43% | - | 2.3 |
03/06 | 494 | 495 | 494 | 494 | +0.2% | 1,900 | 58億5719万 | +1.02% | - | 2.29 |
03/05 | 494 | 494 | 492 | 493 | +0.2% | 4,700 | 58億4533万 | +1.02% | - | 2.28 |
03/04 | 492 | 492 | 492 | 492 | 0% | 2,200 | 58億3348万 | +0.82% | - | 2.28 |
03/03 | 494 | 495 | 492 | 492 | -0.61% | 5,100 | 58億3348万 | +0.82% | - | 2.28 |
03/02 | 496 | 496 | 490 | 495 | +1.23% | 6,300 | 58億6905万 | +1.64% | - | 2.29 |
02/27 | 488 | 489 | 488 | 489 | +0.2% | 3,600 | 57億9791万 | +0.41% | - | 2.26 |
02/26 | 492 | 493 | 488 | 488 | 0% | 4,800 | 57億8605万 | +0.41% | - | 2.26 |
02/25 | 493 | 493 | 488 | 488 | +0.41% | 5,900 | 57億8605万 | +0.41% | - | 2.26 |
02/24 | 491 | 494 | 486 | 486 | -0.21% | 6,000 | 57億6234万 | 0% | - | 2.25 |
02/23 | 489 | 489 | 487 | 487 | 0% | 7,400 | 57億7419万 | +0.21% | - | 2.25 |
02/20 | 487 | 487 | 487 | 487 | -0.41% | 1,600 | 57億7419万 | +0.41% | - | 2.25 |
02/19 | 489 | 489 | 489 | 489 | -0.2% | 9,800 | 57億9791万 | +0.82% | - | 2.26 |
02/18 | 489 | 492 | 489 | 490 | -0.2% | 3,400 | 58億976万 | +1.03% | - | 2.27 |
02/17 | 495 | 495 | 488 | 491 | +0.61% | 2,700 | 58億2162万 | +1.24% | - | 2.27 |
02/16 | 487 | 494 | 487 | 488 | -0.41% | 5,100 | 57億8605万 | +0.83% | - | 2.26 |
02/13 | 487 | 494 | 486 | 490 | +0.62% | 7,500 | 58億976万 | +1.24% | - | 2.27 |
02/12 | 486 | 494 | 486 | 487 | -1.02% | 4,700 | 57億7419万 | +0.83% | - | 2.25 |
02/10 | 493 | 493 | 486 | 492 | +0.41% | 7,900 | 58億3348万 | +1.86% | - | 2.28 |
02/09 | 488 | 490 | 486 | 490 | +0.41% | 7,700 | 58億976万 | +1.66% | - | 2.27 |
02/06 | 486 | 488 | 485 | 488 | +0.83% | 1,800 | 57億8605万 | +1.46% | - | 2.26 |
02/05 | 485 | 487 | 484 | 484 | -0.21% | 3,200 | 57億3862万 | +0.83% | - | 2.24 |
02/04 | 487 | 487 | 485 | 485 | +0.62% | 600 | 57億5048万 | +1.25% | - | 2.25 |
02/03 | 483 | 490 | 482 | 482 | 0% | 4,200 | 57億1491万 | +0.84% | - | 2.23 |
02/02 | 483 | 489 | 482 | 482 | -1.03% | 7,200 | 57億1491万 | +0.84% | - | 2.23 |
01/30 | 489 | 492 | 480 | 487 | -0.61% | 3,400 | 57億7419万 | +2.1% | - | 2.25 |
01/29 | 479 | 490 | 479 | 490 | +1.03% | 6,800 | 58億976万 | +2.94% | - | 2.27 |
01/28 | 485 | 488 | 480 | 485 | +1.25% | 2,300 | 57億5048万 | +2.11% | - | 2.25 |
01/27 | 477 | 485 | 477 | 479 | -1.24% | 3,500 | 56億7934万 | +1.05% | - | 2.22 |
01/26 | 483 | 485 | 478 | 485 | +1.89% | 5,300 | 57億5048万 | +2.54% | - | 2.25 |
01/23 | 483 | 483 | 476 | 476 | -1.45% | 2,500 | 56億4377万 | +0.85% | - | 2.2 |
01/22 | 484 | 484 | 483 | 483 | -0.21% | 3,000 | 57億2677万 | +2.33% | - | 2.24 |
01/21 | 478 | 484 | 477 | 484 | +1.26% | 2,300 | 57億3862万 | +2.76% | - | 2.24 |
01/20 | 480 | 480 | 478 | 478 | -1.04% | 1,400 | 56億6748万 | +1.7% | - | 2.21 |
01/19 | 485 | 485 | 470 | 483 | +1.68% | 19,800 | 57億2677万 | +2.77% | - | 2.24 |
01/16 | 478 | 486 | 470 | 475 | -0.84% | 14,100 | 56億3191万 | +1.28% | - | 2.2 |
01/15 | 481 | 485 | 479 | 479 | -1.03% | 8,200 | 56億7934万 | +2.13% | - | 2.22 |
01/14 | 486 | 487 | 484 | 484 | -0.82% | 2,500 | 57億3862万 | +3.42% | - | 2.24 |
01/13 | 486 | 488 | 486 | 488 | +1.04% | 15,300 | 57億8605万 | +4.5% | - | 2.26 |
01/09 | 481 | 483 | 480 | 483 | +0.84% | 4,000 | 57億2677万 | +3.65% | - | 2.24 |
01/08 | 478 | 489 | 476 | 479 | +1.05% | 10,600 | 56億7934万 | +2.79% | - | 2.22 |
01/07 | 471 | 476 | 471 | 474 | +0.42% | 4,900 | 56億2006万 | +1.94% | - | 2.19 |
01/06 | 474 | 476 | 469 | 472 | -0.42% | 6,900 | 55億9634万 | +1.51% | - | 2.18 |
01/05 | 471 | 475 | 471 | 474 | +1.07% | 13,000 | 56億2006万 | +1.94% | - | 2.19 |
2014 |
12/30 | 467 | 470 | 466 | 469 | +1.3% | 5,400 | 55億6077万 | +0.86% | - | 2.59 |
12/29 | 470 | 470 | 463 | 463 | -0.43% | 6,700 | 54億8963万 | -0.43% | - | 2.56 |
12/26 | 463 | 465 | 463 | 465 | +1.09% | 1,600 | 55億1335万 | 0% | - | 2.57 |
12/25 | 462 | 462 | 460 | 460 | -0.22% | 15,500 | 54億5406万 | -1.08% | - | 2.54 |
12/24 | 461 | 462 | 460 | 461 | -0.22% | 15,900 | 54億6592万 | -1.07% | - | 2.54 |
12/22 | 462 | 463 | 461 | 462 | -0.65% | 12,100 | 54億7778万 | -0.86% | - | 2.55 |
12/19 | 462 | 465 | 462 | 465 | +0.65% | 2,800 | 55億1335万 | -0.21% | - | 2.57 |
12/18 | 465 | 465 | 462 | 462 | -0.65% | 6,400 | 54億7778万 | -0.86% | - | 2.55 |
12/17 | 462 | 465 | 462 | 465 | +0.65% | 3,700 | 55億1335万 | -0.21% | - | 2.57 |
12/16 | 463 | 463 | 462 | 462 | -0.65% | 3,100 | 54億7778万 | -1.07% | - | 2.55 |
12/15 | 466 | 466 | 465 | 465 | +0.43% | 2,200 | 55億1335万 | -0.43% | - | 2.57 |
12/12 | 462 | 465 | 462 | 463 | +0.22% | 4,400 | 54億8963万 | -0.86% | - | 2.56 |
12/11 | 461 | 465 | 461 | 462 | 0% | 4,300 | 54億7778万 | -1.07% | - | 2.55 |
12/10 | 465 | 465 | 461 | 462 | -0.65% | 12,200 | 54億7778万 | -1.07% | - | 2.55 |
12/09 | 466 | 466 | 462 | 465 | 0% | 7,800 | 55億1335万 | -0.43% | - | 2.57 |
12/08 | 466 | 467 | 465 | 465 | -0.43% | 9,900 | 55億1335万 | -0.64% | - | 2.57 |
12/05 | 464 | 468 | 464 | 467 | +0.43% | 17,200 | 55億3706万 | -0.21% | - | 2.58 |
12/04 | 465 | 466 | 465 | 465 | 0% | 6,000 | 55億1335万 | -0.64% | - | 2.57 |
12/03 | 464 | 470 | 464 | 465 | 0% | 8,400 | 55億1335万 | -0.64% | - | 2.57 |
12/02 | 468 | 470 | 465 | 465 | -0.85% | 15,100 | 55億1335万 | -0.64% | - | 2.57 |
12/01 | 465 | 469 | 465 | 469 | +0.43% | 6,100 | 55億6077万 | +0.21% | - | 2.59 |
11/28 | 465 | 471 | 465 | 467 | 0% | 4,500 | 55億3706万 | -0.21% | - | 2.58 |
11/27 | 469 | 469 | 466 | 467 | -0.43% | 2,200 | 55億3706万 | 0% | - | 2.58 |
11/26 | 468 | 469 | 468 | 469 | -0.42% | 1,600 | 55億6077万 | +0.43% | - | 2.59 |
11/25 | 471 | 471 | 465 | 471 | -0.21% | 3,600 | 55億8449万 | +0.86% | - | 2.6 |
11/21 | 468 | 472 | 466 | 472 | +0.64% | 1,100 | 55億9634万 | +1.07% | - | 2.61 |
11/20 | 468 | 469 | 468 | 469 | -0.21% | 3,000 | 55億6077万 | +0.43% | - | 2.59 |
11/19 | 465 | 470 | 465 | 470 | +1.29% | 3,100 | 55億7263万 | +0.86% | - | 2.59 |
11/18 | 466 | 470 | 463 | 464 | -0.43% | 3,100 | 55億149万 | -0.43% | - | 2.56 |
11/17 | 470 | 470 | 466 | 466 | 0% | 5,700 | 55億2520万 | 0% | - | 2.57 |
11/14 | 470 | 472 | 465 | 466 | -0.85% | 3,800 | 55億2520万 | -0.21% | - | 2.57 |
11/13 | 466 | 470 | 465 | 470 | +1.08% | 1,600 | 55億7263万 | +0.64% | - | 2.59 |
11/12 | 471 | 471 | 463 | 465 | -1.69% | 5,700 | 55億1335万 | -0.43% | - | 2.57 |
11/10 | 472 | 473 | 470 | 473 | 0% | 13,300 | 56億820万 | +1.28% | - | 2.61 |
11/07 | 472 | 473 | 468 | 473 | +1.07% | 5,500 | 56億820万 | +1.28% | - | 2.61 |
11/06 | 462 | 468 | 461 | 468 | +0.65% | 9,700 | 55億4892万 | +0.21% | - | 2.58 |
11/05 | 465 | 473 | 463 | 465 | +0.65% | 13,800 | 55億1335万 | -0.43% | - | 2.57 |
11/04 | 478 | 478 | 462 | 462 | 0% | 11,400 | 54億7778万 | -1.07% | - | 2.55 |
10/31 | 465 | 490 | 460 | 462 | -2.94% | 48,800 | 54億7778万 | -1.28% | - | 2.55 |
10/30 | 468 | 476 | 468 | 476 | +0.63% | 4,000 | 56億4377万 | +1.49% | - | 2.63 |