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 | 309 | 309 | 304 | 304 | -0.65% | 42,700 | 38億6840万 | -1.62% | 9.74 | 1.64 |
| 03/30 | 310 | 310 | 306 | 306 | -1.61% | 33,500 | 38億9385万 | -0.97% | 9.8 | 1.65 |
| 03/27 | 306 | 317 | 306 | 311 | -0.32% | 48,600 | 39億5747万 | +0.65% | 9.96 | 1.67 |
| 03/26 | 310 | 313 | 310 | 312 | +0.32% | 40,400 | 39億7020万 | +0.97% | 9.99 | 1.68 |
| 03/25 | 321 | 321 | 309 | 311 | -3.12% | 78,700 | 39億5747万 | +0.97% | 9.96 | 1.67 |
| 03/24 | 320 | 321 | 319 | 321 | -0.31% | 31,300 | 40億8472万 | +4.56% | 10.28 | 1.73 |
| 03/23 | 316 | 324 | 316 | 322 | +1.9% | 85,600 | 40億9745万 | +5.23% | 10.31 | 1.73 |
| 03/20 | 315 | 317 | 312 | 316 | +0.64% | 48,000 | 40億2110万 | +3.61% | 10.12 | 1.7 |
| 03/19 | 318 | 318 | 312 | 314 | +0.32% | 43,500 | 39億9565万 | +3.63% | 10.06 | 1.69 |
| 03/18 | 308 | 315 | 306 | 313 | +2.62% | 83,800 | 39億8292万 | +3.3% | 10.02 | 1.68 |
| 03/17 | 308 | 310 | 303 | 305 | -0.65% | 120,200 | 38億8112万 | +0.99% | 9.77 | 1.64 |
| 03/16 | 307 | 309 | 305 | 307 | +0.33% | 30,900 | 39億657万 | +1.99% | 9.83 | 1.65 |
| 03/13 | 303 | 309 | 303 | 306 | +0.66% | 44,400 | 38億9385万 | +2.34% | 9.8 | 1.65 |
| 03/12 | 303 | 307 | 303 | 304 | +0.66% | 40,300 | 38億6840万 | +2.36% | 9.74 | 1.64 |
| 03/11 | 299 | 304 | 298 | 302 | +0.33% | 24,900 | 38億4295万 | +2.03% | 9.67 | 1.62 |
| 03/10 | 304 | 306 | 300 | 301 | -0.66% | 46,800 | 38億3022万 | +2.38% | 9.64 | 1.62 |
| 03/09 | 314 | 314 | 298 | 303 | -3.81% | 95,900 | 38億5567万 | +3.77% | 9.7 | 1.63 |
| 03/06 | 310 | 317 | 309 | 315 | +1.29% | 28,400 | 40億837万 | +8.25% | 10.09 | 1.69 |
| 03/05 | 318 | 318 | 310 | 311 | -2.51% | 53,300 | 39億5747万 | +7.61% | 9.96 | 1.67 |
| 03/04 | 324 | 324 | 317 | 319 | -0.93% | 49,500 | 40億5927万 | +11.15% | 10.22 | 1.72 |
| 03/03 | 319 | 324 | 310 | 322 | +1.9% | 135,600 | 40億9745万 | +12.98% | 10.31 | 1.73 |
| 03/02 | 303 | 320 | 298 | 316 | +4.64% | 172,000 | 40億2110万 | +11.66% | 10.12 | 1.7 |
| 02/27 | 298 | 303 | 298 | 302 | +1.34% | 81,200 | 38億4295万 | +7.86% | 9.67 | 1.62 |
| 02/26 | 295 | 301 | 293 | 298 | +1.02% | 76,500 | 37億9205万 | +6.81% | 9.54 | 1.6 |
| 02/25 | 295 | 299 | 292 | 295 | -1.34% | 89,700 | 37億5387万 | +6.5% | 9.45 | 1.59 |
| 02/24 | 298 | 303 | 297 | 299 | -0.66% | 52,300 | 38億477万 | +8.33% | 9.58 | 1.61 |
| 02/23 | 305 | 307 | 300 | 301 | -0.66% | 141,200 | 38億3022万 | +9.85% | 9.64 | 1.62 |
| 02/20 | 293 | 305 | 290 | 303 | +4.12% | 166,100 | 38億5567万 | +11.4% | 9.7 | 1.63 |
| 02/19 | 293 | 293 | 287 | 291 | -0.68% | 57,700 | 37億297万 | +7.38% | 9.32 | 1.57 |
| 02/18 | 291 | 297 | 290 | 293 | +0.34% | 66,700 | 37億2842万 | +8.92% | 9.38 | 1.58 |
| 02/17 | 286 | 293 | 286 | 292 | +2.1% | 66,400 | 37億1570万 | +8.96% | 9.35 | 1.57 |
| 02/16 | 286 | 290 | 283 | 286 | -1.04% | 115,400 | 36億3935万 | +7.12% | 9.16 | 1.54 |
| 02/13 | 296 | 296 | 289 | 289 | -2.69% | 73,400 | 36億7752万 | +8.65% | 9.25 | 1.55 |
| 02/12 | 294 | 297 | 288 | 297 | +2.41% | 166,400 | 37億7932万 | +12.08% | 9.51 | 1.6 |
| 02/10 | 301 | 313 | 287 | 290 | +6.23% | 830,300 | 36億9025万 | +10.27% | 9.29 | 1.56 |
| 02/09 | 268 | 273 | 268 | 273 | +2.25% | 75,600 | 34億7392万 | +3.8% | 8.74 | 1.47 |
| 02/06 | 264 | 267 | 260 | 267 | +1.14% | 45,100 | 33億9757万 | +1.91% | 8.55 | 1.44 |
| 02/05 | 262 | 264 | 261 | 264 | 0% | 30,500 | 33億5940万 | +0.76% | 8.45 | 1.42 |
| 02/04 | 261 | 266 | 261 | 264 | +1.15% | 30,800 | 33億5940万 | +0.76% | 8.45 | 1.42 |
| 02/03 | 264 | 264 | 261 | 261 | 0% | 9,800 | 33億2122万 | -0.38% | 8.36 | 1.4 |
| 02/02 | 261 | 266 | 261 | 261 | -1.14% | 27,400 | 33億2122万 | -0.38% | 8.36 | 1.4 |
| 01/30 | 264 | 266 | 262 | 264 | +0.38% | 26,200 | 33億5940万 | +0.38% | 8.45 | 1.42 |
| 01/29 | 267 | 270 | 263 | 263 | -2.59% | 48,600 | 33億4667万 | 0% | 8.42 | 1.41 |
| 01/28 | 266 | 271 | 263 | 270 | +1.5% | 58,500 | 34億3575万 | +2.66% | 8.65 | 1.45 |
| 01/27 | 262 | 267 | 261 | 266 | +1.53% | 66,200 | 33億8485万 | +1.14% | 8.52 | 1.43 |
| 01/26 | 261 | 263 | 259 | 262 | +0.38% | 19,400 | 33億3395万 | 0% | 8.39 | 1.41 |
| 01/23 | 260 | 262 | 258 | 261 | +1.16% | 20,100 | 33億2122万 | -0.38% | 8.36 | 1.4 |
| 01/22 | 260 | 260 | 257 | 258 | -0.77% | 20,700 | 32億8305万 | -1.9% | 8.26 | 1.39 |
| 01/21 | 260 | 260 | 257 | 260 | 0% | 17,000 | 33億850万 | -0.76% | 8.33 | 1.4 |
| 01/20 | 259 | 264 | 257 | 260 | +0.39% | 44,900 | 33億850万 | -1.14% | 8.33 | 1.4 |
| 01/19 | 259 | 259 | 256 | 259 | +0.78% | 16,000 | 32億9577万 | -1.52% | 8.29 | 1.39 |
| 01/16 | 257 | 257 | 253 | 257 | -0.77% | 41,300 | 32億7032万 | -2.28% | 8.23 | 1.38 |
| 01/15 | 258 | 259 | 255 | 259 | +0.39% | 48,500 | 32億9577万 | -1.52% | 8.29 | 1.39 |
| 01/14 | 260 | 261 | 258 | 258 | -1.9% | 10,000 | 32億8305万 | -1.9% | 8.26 | 1.39 |
| 01/13 | 259 | 263 | 255 | 263 | +1.15% | 58,500 | 33億4667万 | 0% | 8.42 | 1.41 |
| 01/09 | 266 | 267 | 260 | 260 | -1.89% | 21,700 | 33億850万 | -1.52% | 8.33 | 1.4 |
| 01/08 | 261 | 265 | 261 | 265 | +1.92% | 17,400 | 33億7212万 | +0.38% | 8.49 | 1.43 |
| 01/07 | 258 | 263 | 258 | 260 | +0.78% | 18,900 | 33億850万 | -1.52% | 8.33 | 1.4 |
| 01/06 | 267 | 267 | 257 | 258 | -4.44% | 98,400 | 32億8305万 | -2.27% | 8.26 | 1.39 |
| 01/05 | 268 | 271 | 265 | 270 | +0.75% | 58,600 | 34億3575万 | +2.27% | 8.65 | 1.45 |
| 2014 |
| 12/30 | 266 | 269 | 265 | 268 | +1.52% | 44,600 | 34億1030万 | +1.9% | 8.58 | 1.44 |
| 12/29 | 268 | 268 | 261 | 264 | -0.75% | 64,700 | 33億5940万 | +0.38% | 8.45 | 1.42 |
| 12/26 | 265 | 267 | 263 | 266 | +0.76% | 11,900 | 33億8485万 | +1.53% | 8.52 | 1.43 |
| 12/25 | 266 | 267 | 263 | 264 | -0.38% | 23,400 | 33億5940万 | +0.76% | 8.45 | 1.42 |
| 12/24 | 264 | 267 | 264 | 265 | -0.75% | 18,800 | 33億7212万 | +1.15% | 8.49 | 1.43 |
| 12/22 | 266 | 268 | 264 | 267 | 0% | 55,600 | 33億9757万 | +2.3% | 8.55 | 1.44 |
| 12/19 | 266 | 267 | 263 | 267 | +0.75% | 34,800 | 33億9757万 | +2.3% | 8.55 | 1.44 |
| 12/18 | 264 | 266 | 263 | 265 | +0.76% | 20,900 | 33億7212万 | +1.53% | 8.49 | 1.43 |
| 12/17 | 255 | 263 | 255 | 263 | +1.15% | 43,300 | 33億4667万 | +0.77% | 8.42 | 1.41 |
| 12/16 | 264 | 264 | 258 | 260 | -0.76% | 26,100 | 33億850万 | -0.38% | 8.33 | 1.4 |
| 12/15 | 262 | 267 | 262 | 262 | -1.13% | 50,600 | 33億3395万 | 0% | 8.39 | 1.41 |
| 12/12 | 255 | 265 | 255 | 265 | +3.11% | 61,400 | 33億7212万 | +1.15% | 8.49 | 1.43 |
| 12/11 | 258 | 259 | 251 | 257 | -1.53% | 77,400 | 32億7032万 | -1.91% | 8.23 | 1.38 |
| 12/10 | 259 | 263 | 256 | 261 | -0.38% | 61,000 | 33億2122万 | -0.76% | 8.36 | 1.4 |
| 12/09 | 260 | 267 | 257 | 262 | +1.16% | 66,100 | 33億3395万 | -0.38% | 8.39 | 1.41 |
| 12/08 | 267 | 268 | 255 | 259 | -1.52% | 110,500 | 32億9577万 | -1.89% | 8.29 | 1.39 |
| 12/05 | 267 | 268 | 263 | 263 | -1.13% | 34,400 | 33億4667万 | -0.38% | 8.42 | 1.41 |
| 12/04 | 267 | 271 | 265 | 266 | +0.38% | 40,200 | 33億8485万 | +0.76% | 8.52 | 1.43 |
| 12/03 | 271 | 272 | 263 | 265 | -1.85% | 83,000 | 33億7212万 | +0.38% | 8.49 | 1.43 |
| 12/02 | 264 | 271 | 264 | 270 | +1.5% | 43,700 | 34億3575万 | +1.89% | 8.65 | 1.45 |
| 12/01 | 265 | 267 | 261 | 266 | +1.53% | 89,600 | 33億8485万 | +0.76% | 8.52 | 1.43 |
| 11/28 | 260 | 265 | 258 | 262 | +0.77% | 38,200 | 33億3395万 | -1.13% | 8.39 | 1.41 |
| 11/27 | 265 | 265 | 255 | 260 | -1.52% | 83,600 | 33億850万 | -1.89% | 8.33 | 1.4 |
| 11/26 | 253 | 270 | 252 | 264 | +4.35% | 93,900 | 33億5940万 | -0.38% | 8.45 | 1.42 |
| 11/25 | 256 | 256 | 249 | 253 | -0.39% | 75,400 | 32億1942万 | -4.53% | 8.1 | 1.36 |
| 11/21 | 257 | 257 | 253 | 254 | -0.39% | 13,000 | 32億3215万 | -3.79% | 8.13 | 1.37 |
| 11/20 | 255 | 258 | 253 | 255 | 0% | 17,500 | 32億4487万 | -3.41% | 8.17 | 1.37 |
| 11/19 | 258 | 258 | 253 | 255 | 0% | 26,700 | 32億4487万 | -3.77% | 8.17 | 1.37 |
| 11/18 | 250 | 258 | 248 | 255 | +2% | 62,200 | 32億4487万 | -3.77% | 8.17 | 1.37 |
| 11/17 | 261 | 261 | 245 | 250 | -4.58% | 191,700 | 31億8125万 | -6.02% | 8.01 | 1.34 |
| 11/14 | 264 | 264 | 260 | 262 | -0.76% | 40,100 | 33億3395万 | -1.5% | 8.39 | 1.41 |
| 11/13 | 265 | 267 | 263 | 264 | -1.86% | 44,800 | 33億5940万 | -1.12% | 8.45 | 1.42 |
| 11/12 | 273 | 274 | 268 | 269 | -0.74% | 36,400 | 34億2302万 | +0.37% | 8.61 | 1.45 |
| 11/11 | 269 | 275 | 269 | 271 | -2.17% | 74,400 | 34億4847万 | +1.12% | 8.68 | 1.46 |
| 11/10 | 274 | 280 | 270 | 277 | +2.21% | 78,700 | 35億2482万 | +3.36% | 8.87 | 1.49 |
| 11/07 | 271 | 272 | 268 | 271 | +1.5% | 30,400 | 34億4847万 | +1.12% | 8.68 | 1.46 |
| 11/06 | 279 | 283 | 267 | 267 | -0.37% | 218,800 | 33億9757万 | -0.74% | 8.55 | 1.44 |
| 11/05 | 274 | 274 | 268 | 268 | -1.47% | 71,400 | 34億1030万 | -0.37% | 8.58 | 1.44 |
| 11/04 | 275 | 280 | 270 | 272 | +0.37% | 121,000 | 34億6120万 | +0.74% | 8.71 | 1.46 |
| 10/31 | 266 | 275 | 266 | 271 | +1.5% | 67,600 | 34億4847万 | +0.37% | 8.68 | 1.46 |
