株価チャート
2014/09/18～2015/03/31
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 | 469 | 469 | 469 | 469 | +0.64% | 1,000 | 54億8730万 | +1.3% | 7.43 | 0.54 |
| 03/30 | 466 | 466 | 466 | 466 | -2.71% | 2,000 | 54億5220万 | +0.87% | 7.38 | 0.54 |
| 03/26 | 480 | 480 | 472 | 479 | -0.21% | 11,000 | 56億430万 | +3.68% | 7.59 | 0.56 |
| 03/25 | 480 | 480 | 480 | 480 | -2.24% | 6,000 | 56億1600万 | +4.35% | 7.6 | 0.56 |
| 03/24 | 483 | 491 | 483 | 491 | +3.15% | 7,000 | 57億4470万 | +6.97% | 7.78 | 0.57 |
| 03/23 | 473 | 476 | 473 | 476 | +1.71% | 3,000 | 55億6920万 | +4.16% | 7.54 | 0.55 |
| 03/20 | 467 | 468 | 467 | 468 | +0.65% | 4,000 | 54億7560万 | +2.86% | 7.41 | 0.54 |
| 03/19 | 464 | 465 | 459 | 465 | +0.22% | 9,000 | 54億4050万 | +2.2% | 7.37 | 0.54 |
| 03/18 | 460 | 464 | 460 | 464 | +0.65% | 3,000 | 54億2880万 | +2.2% | 7.35 | 0.54 |
| 03/17 | 459 | 461 | 459 | 461 | +0.44% | 7,000 | 53億9370万 | +1.54% | 7.3 | 0.53 |
| 03/16 | 460 | 461 | 459 | 459 | +0.44% | 11,000 | 53億7030万 | +1.1% | 7.27 | 0.53 |
| 03/13 | 457 | 457 | 457 | 457 | +0.44% | 3,000 | 53億4690万 | +0.66% | 7.24 | 0.53 |
| 03/12 | 460 | 460 | 455 | 455 | -1.09% | 4,000 | 53億2350万 | +0.22% | 7.21 | 0.53 |
| 03/09 | 460 | 460 | 460 | 460 | +1.1% | 3,000 | 53億8200万 | +1.55% | 7.29 | 0.53 |
| 03/06 | 455 | 455 | 455 | 455 | +0.22% | 2,000 | 53億2350万 | +0.44% | 7.21 | 0.53 |
| 03/04 | 455 | 455 | 454 | 454 | -0.87% | 2,000 | 53億1180万 | +0.44% | 7.19 | 0.53 |
| 03/03 | 458 | 458 | 457 | 458 | -0.22% | 4,000 | 53億5860万 | +1.33% | 7.26 | 0.53 |
| 02/27 | 462 | 462 | 459 | 459 | -0.65% | 3,000 | 53億7030万 | +1.55% | 7.27 | 0.53 |
| 02/26 | 464 | 465 | 462 | 462 | +2.44% | 7,000 | 54億540万 | +2.44% | 7.32 | 0.54 |
| 02/24 | 461 | 461 | 451 | 451 | -2.17% | 3,000 | 52億7670万 | 0% | 7.14 | 0.52 |
| 02/23 | 461 | 461 | 461 | 461 | -0.22% | 1,000 | 53億9370万 | +2.22% | 7.3 | 0.53 |
| 02/20 | 462 | 462 | 462 | 462 | +1.09% | 1,000 | 54億540万 | +2.67% | 7.32 | 0.54 |
| 02/19 | 458 | 458 | 452 | 457 | -0.22% | 4,000 | 53億4690万 | +1.78% | 7.24 | 0.53 |
| 02/18 | 458 | 458 | 458 | 458 | +1.78% | 1,000 | 53億5860万 | +2% | 7.26 | 0.53 |
| 02/17 | 455 | 455 | 450 | 450 | +0.45% | 17,000 | 52億6500万 | +0.45% | 7.13 | 0.52 |
| 02/16 | 448 | 448 | 448 | 448 | 0% | 4,000 | 52億4160万 | 0% | 7.1 | 0.52 |
| 02/12 | 441 | 448 | 441 | 448 | +1.82% | 3,000 | 52億4160万 | +0.22% | 7.1 | 0.52 |
| 02/10 | 440 | 440 | 440 | 440 | -1.79% | 2,000 | 51億4800万 | -1.57% | 6.97 | 0.51 |
| 02/09 | 448 | 448 | 448 | 448 | +1.82% | 1,000 | 52億4160万 | +0.22% | 7.1 | 0.52 |
| 02/03 | 441 | 442 | 440 | 440 | 0% | 8,000 | 51億4800万 | -1.35% | 6.97 | 0.51 |
| 02/02 | 460 | 460 | 440 | 440 | -3.51% | 6,000 | 51億4800万 | -1.35% | 6.97 | 0.51 |
| 01/30 | 456 | 456 | 456 | 456 | -0.44% | 1,000 | 53億3520万 | +2.47% | 7.22 | 0.53 |
| 01/28 | 458 | 458 | 458 | 458 | +0.22% | 1,000 | 53億5860万 | +3.15% | 7.26 | 0.53 |
| 01/27 | 457 | 457 | 457 | 457 | 0% | 2,000 | 53億4690万 | +3.16% | 7.24 | 0.53 |
| 01/26 | 457 | 457 | 457 | 457 | 0% | 2,000 | 53億4690万 | +3.39% | 7.24 | 0.53 |
| 01/22 | 457 | 457 | 457 | 457 | +1.78% | 6,000 | 53億4690万 | +3.86% | 7.24 | 0.53 |
| 01/20 | 449 | 449 | 449 | 449 | 0% | 1,000 | 52億5330万 | +2.28% | 7.11 | 0.52 |
| 01/19 | 442 | 449 | 442 | 449 | +1.81% | 4,000 | 52億5330万 | +2.51% | 7.11 | 0.52 |
| 01/16 | 441 | 441 | 441 | 441 | -0.68% | 5,000 | 51億5970万 | +0.92% | 6.99 | 0.51 |
| 01/15 | 444 | 444 | 444 | 444 | 0% | 2,000 | 51億9480万 | +1.6% | 7.03 | 0.51 |
| 01/13 | 450 | 450 | 442 | 444 | -2.42% | 5,000 | 51億9480万 | +1.83% | 7.03 | 0.51 |
| 2014 |
| 12/30 | 455 | 455 | 455 | 455 | +1.11% | 1,000 | 53億2350万 | +4.6% | 7.21 | 0.53 |
| 12/26 | 464 | 464 | 450 | 450 | 0% | 10,000 | 52億6500万 | +3.69% | 7.13 | 0.52 |
| 12/22 | 450 | 450 | 450 | 450 | +0.22% | 4,000 | 52億6500万 | +3.93% | 7.13 | 0.52 |
| 12/19 | 449 | 449 | 449 | 449 | +0.9% | 1,000 | 52億5330万 | +3.94% | 7.11 | 0.52 |
| 12/18 | 445 | 445 | 445 | 445 | 0% | 1,000 | 52億650万 | +3.25% | 7.05 | 0.52 |
| 12/17 | 445 | 445 | 445 | 445 | 0% | 5,000 | 52億650万 | +3.25% | 7.05 | 0.52 |
| 12/15 | 444 | 445 | 444 | 445 | +0.23% | 18,000 | 52億650万 | +3.49% | 7.05 | 0.52 |
| 12/12 | 440 | 444 | 440 | 444 | +1.83% | 6,000 | 51億9480万 | +3.5% | 7.03 | 0.51 |
| 12/11 | 434 | 436 | 434 | 436 | +0.46% | 3,000 | 51億120万 | +1.63% | 6.91 | 0.51 |
| 12/10 | 435 | 437 | 434 | 434 | -0.23% | 5,000 | 50億7780万 | +1.4% | 6.88 | 0.5 |
| 12/09 | 435 | 435 | 435 | 435 | 0% | 4,000 | 50億8950万 | +1.64% | 6.89 | 0.5 |
| 12/08 | 433 | 435 | 433 | 435 | +0.46% | 6,000 | 50億8950万 | +1.87% | 6.89 | 0.5 |
| 12/05 | 431 | 433 | 431 | 433 | +0.46% | 3,000 | 50億6610万 | +1.41% | 6.86 | 0.5 |
| 12/04 | 430 | 431 | 430 | 431 | +0.23% | 4,000 | 50億4270万 | +1.17% | 6.83 | 0.5 |
| 12/03 | 430 | 430 | 427 | 430 | 0% | 7,000 | 50億3100万 | +0.94% | 6.81 | 0.5 |
| 12/02 | 429 | 430 | 429 | 430 | 0% | 2,000 | 50億3100万 | +1.18% | 6.81 | 0.5 |
| 12/01 | 429 | 430 | 429 | 430 | +1.18% | 5,000 | 50億3100万 | +1.18% | 6.81 | 0.5 |
| 11/28 | 425 | 427 | 425 | 425 | 0% | 5,000 | 49億7250万 | +0.24% | 6.73 | 0.49 |
| 11/27 | 426 | 426 | 425 | 425 | -0.23% | 3,000 | 49億7250万 | +0.47% | 6.73 | 0.49 |
| 11/26 | 429 | 429 | 425 | 426 | +0.24% | 5,000 | 49億8420万 | +0.71% | 6.75 | 0.49 |
| 11/25 | 426 | 426 | 425 | 425 | -0.23% | 4,000 | 49億7250万 | +0.71% | 6.73 | 0.49 |
| 11/21 | 426 | 426 | 426 | 426 | 0% | 1,000 | 49億8420万 | +0.95% | 6.75 | 0.49 |
| 11/20 | 426 | 426 | 426 | 426 | 0% | 2,000 | 49億8420万 | +0.95% | 6.75 | 0.49 |
| 11/19 | 425 | 426 | 425 | 426 | -0.93% | 7,000 | 49億8420万 | +0.95% | 6.75 | 0.49 |
| 11/18 | 424 | 430 | 424 | 430 | +1.65% | 6,000 | 50億3100万 | +1.9% | 6.81 | 0.5 |
| 11/17 | 427 | 427 | 423 | 423 | -0.94% | 9,000 | 49億4910万 | +0.24% | 6.7 | 0.49 |
| 11/14 | 425 | 430 | 421 | 427 | 0% | 16,000 | 49億9590万 | +1.18% | 6.76 | 0.49 |
| 11/13 | 426 | 427 | 425 | 427 | -0.23% | 3,000 | 49億9590万 | +0.95% | 6.76 | 0.49 |
| 11/12 | 428 | 428 | 428 | 428 | 0% | 1,000 | 50億760万 | +1.18% | 6.78 | 0.5 |
| 11/11 | 424 | 430 | 424 | 428 | +0.94% | 4,000 | 50億760万 | +0.94% | 6.78 | 0.5 |
| 11/10 | 438 | 439 | 424 | 424 | -1.4% | 10,000 | 49億6080万 | -0.24% | 6.72 | 0.49 |
| 11/07 | 429 | 430 | 429 | 430 | +0.94% | 4,000 | 50億3100万 | +1.18% | 6.81 | 0.5 |
| 11/06 | 422 | 426 | 422 | 426 | -0.93% | 3,000 | 49億8420万 | 0% | 6.75 | 0.49 |
| 11/05 | 423 | 430 | 423 | 430 | +1.65% | 6,000 | 50億3100万 | +0.7% | 6.81 | 0.5 |
| 11/04 | 423 | 423 | 422 | 423 | +0.95% | 4,000 | 49億4910万 | -1.17% | 6.7 | 0.49 |
| 10/31 | 419 | 419 | 419 | 419 | -0.24% | 2,000 | 49億230万 | -2.33% | 6.64 | 0.49 |
| 10/30 | 418 | 420 | 418 | 420 | +0.48% | 5,000 | 49億1400万 | -2.33% | 6.65 | 0.49 |
| 10/28 | 420 | 420 | 418 | 418 | -0.48% | 7,000 | 48億9060万 | -3.02% | 6.62 | 0.48 |
| 10/27 | 420 | 420 | 420 | 420 | +0.48% | 1,000 | 49億1400万 | -2.78% | 6.65 | 0.49 |
| 10/23 | 418 | 418 | 418 | 418 | +0.72% | 1,000 | 48億9060万 | -3.46% | 6.62 | 0.48 |
| 10/22 | 415 | 415 | 415 | 415 | +1.22% | 1,000 | 48億5550万 | -4.38% | 6.57 | 0.48 |
| 10/21 | 410 | 410 | 410 | 410 | -0.49% | 5,000 | 47億9700万 | -5.75% | 6.5 | 0.48 |
| 10/20 | 412 | 412 | 412 | 412 | +0.49% | 1,000 | 48億2040万 | -5.72% | 6.53 | 0.48 |
| 10/16 | 410 | 410 | 410 | 410 | -1.44% | 3,000 | 47億9700万 | -6.39% | 6.5 | 0.48 |
| 10/15 | 427 | 427 | 416 | 416 | 0% | 7,000 | 48億6720万 | -5.24% | 6.59 | 0.48 |
| 10/14 | 416 | 416 | 416 | 416 | -0.95% | 3,000 | 48億6720万 | -5.67% | 6.59 | 0.48 |
| 10/10 | 421 | 429 | 420 | 420 | -3% | 5,000 | 49億1400万 | -4.98% | 6.65 | 0.49 |
| 10/09 | 433 | 433 | 433 | 433 | +1.88% | 1,000 | 50億6610万 | -2.04% | 6.86 | 0.5 |
| 10/08 | 429 | 429 | 425 | 425 | -2.3% | 2,000 | 49億7250万 | -3.85% | 6.73 | 0.49 |
| 10/06 | 435 | 435 | 435 | 435 | +0.69% | 1,000 | 50億8950万 | -1.81% | 6.89 | 0.5 |
| 10/03 | 432 | 432 | 432 | 432 | 0% | 3,000 | 50億5440万 | -2.48% | 6.84 | 0.5 |
| 10/02 | 435 | 435 | 432 | 432 | -1.82% | 2,000 | 50億5440万 | -2.48% | 6.84 | 0.5 |
| 10/01 | 435 | 440 | 435 | 440 | -0.68% | 6,000 | 51億4800万 | -0.9% | 6.97 | 0.51 |
| 09/30 | 448 | 448 | 443 | 443 | -1.12% | 3,000 | 51億8310万 | -0.23% | 7.02 | 0.51 |
| 09/29 | 443 | 448 | 443 | 448 | +1.82% | 2,000 | 52億4160万 | +1.13% | 7.1 | 0.52 |
| 09/26 | 456 | 456 | 440 | 440 | -3.51% | 5,000 | 51億4800万 | -0.68% | 6.97 | 0.51 |
| 09/22 | 456 | 456 | 456 | 456 | +1.56% | 1,000 | 53億3520万 | +3.17% | 7.22 | 0.53 |
| 09/19 | 449 | 449 | 449 | 449 | 0% | 1,000 | 52億5330万 | +1.58% | 7.11 | 0.52 |
| 09/18 | 445 | 449 | 445 | 449 | +1.58% | 3,000 | 52億5330万 | +1.81% | 7.11 | 0.52 |
