株価チャート
2014/11/18～2015/04/15
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 |
| 04/15 | 562 | 572 | 562 | 569 | -0.18% | 94,000 | 774億2155万 | -1.22% | 11.55 | 0.86 |
| 04/14 | 552 | 576 | 552 | 570 | +2.52% | 131,000 | 775億5762万 | -1.04% | 11.57 | 0.87 |
| 04/13 | 560 | 563 | 552 | 556 | -1.42% | 89,000 | 756億5269万 | -3.64% | 11.29 | 0.84 |
| 04/10 | 555 | 567 | 551 | 564 | +0.36% | 156,000 | 767億4122万 | -2.59% | 11.45 | 0.86 |
| 04/09 | 569 | 569 | 555 | 562 | -0.18% | 167,000 | 764億6909万 | -3.1% | 11.41 | 0.85 |
| 04/08 | 569 | 580 | 562 | 563 | +0.36% | 135,000 | 766億516万 | -3.26% | 11.43 | 0.86 |
| 04/07 | 564 | 571 | 560 | 561 | -0.53% | 82,000 | 763億3302万 | -3.77% | 11.39 | 0.85 |
| 04/06 | 557 | 571 | 557 | 564 | -0.18% | 92,000 | 767億4122万 | -3.26% | 11.45 | 0.86 |
| 04/03 | 562 | 571 | 562 | 565 | -0.7% | 77,000 | 768億7729万 | -3.09% | 11.47 | 0.86 |
| 04/02 | 552 | 574 | 552 | 569 | +2.34% | 142,000 | 774億2155万 | -2.4% | 11.55 | 0.86 |
| 04/01 | 568 | 569 | 555 | 556 | -2.11% | 106,000 | 756億5269万 | -4.63% | 11.29 | 0.84 |
| 03/31 | 550 | 574 | 550 | 568 | +3.84% | 155,000 | 772億8549万 | -2.57% | 11.53 | 0.86 |
| 03/30 | 555 | 560 | 546 | 547 | -3.19% | 170,000 | 744億2810万 | -6.01% | 11.11 | 0.83 |
| 03/27 | 562 | 576 | 559 | 565 | -2.92% | 194,000 | 768億7729万 | -2.92% | 11.47 | 0.86 |
| 03/26 | 599 | 599 | 575 | 582 | -1.19% | 127,000 | 791億9041万 | 0% | 11.82 | 0.88 |
| 03/25 | 598 | 598 | 587 | 589 | -1.01% | 101,000 | 801億4287万 | +1.38% | 11.96 | 0.89 |
| 03/24 | 602 | 602 | 588 | 595 | -0.17% | 87,000 | 809億5927万 | +2.76% | 12.08 | 0.9 |
| 03/23 | 591 | 599 | 589 | 596 | +2.05% | 109,000 | 810億9533万 | +3.29% | 12.1 | 0.91 |
| 03/20 | 609 | 609 | 584 | 584 | -3.63% | 194,000 | 794億6254万 | +1.57% | 11.86 | 0.89 |
| 03/19 | 609 | 609 | 601 | 606 | -0.16% | 72,000 | 824億5599万 | +5.76% | 12.3 | 0.92 |
| 03/18 | 614 | 614 | 601 | 607 | -0.33% | 91,000 | 825億9206万 | +6.3% | 12.32 | 0.92 |
| 03/17 | 593 | 609 | 593 | 609 | +3.57% | 159,000 | 828億6419万 | +7.22% | 12.37 | 0.93 |
| 03/16 | 585 | 593 | 585 | 588 | +1.55% | 54,000 | 800億681万 | +4.07% | 11.94 | 0.89 |
| 03/13 | 593 | 593 | 577 | 579 | 0% | 169,000 | 787億8221万 | +2.84% | 11.76 | 0.88 |
| 03/12 | 579 | 586 | 578 | 579 | -0.86% | 113,000 | 787億8221万 | +3.21% | 11.76 | 0.88 |
| 03/11 | 581 | 592 | 581 | 584 | -1.18% | 87,000 | 794億6254万 | +4.47% | 11.86 | 0.89 |
| 03/10 | 606 | 606 | 590 | 591 | -0.84% | 106,000 | 804億1500万 | +6.29% | 12 | 0.9 |
| 03/09 | 593 | 599 | 591 | 596 | +0.34% | 94,000 | 810億9533万 | +7.78% | 12.1 | 0.91 |
| 03/06 | 598 | 619 | 594 | 594 | -1.66% | 178,000 | 808億2320万 | +8% | 12.06 | 0.9 |
| 03/05 | 590 | 620 | 590 | 604 | +1.51% | 375,000 | 821億8386万 | +10.42% | 12.26 | 0.92 |
| 03/04 | 560 | 615 | 560 | 595 | +6.44% | 568,000 | 809億5927万 | +9.58% | 12.08 | 0.9 |
| 03/03 | 568 | 568 | 555 | 559 | -1.06% | 54,000 | 760億6089万 | +3.71% | 11.35 | 0.85 |
| 03/02 | 560 | 567 | 557 | 565 | +0.18% | 79,000 | 768億7729万 | +5.21% | 11.47 | 0.86 |
| 02/27 | 566 | 570 | 556 | 564 | -0.18% | 129,000 | 767億4122万 | +5.42% | 11.45 | 0.86 |
| 02/26 | 564 | 565 | 559 | 565 | +1.25% | 82,000 | 768億7729万 | +6.2% | 11.47 | 0.86 |
| 02/25 | 557 | 558 | 553 | 558 | +1.09% | 51,000 | 759億2483万 | +5.28% | 11.33 | 0.85 |
| 02/24 | 553 | 561 | 551 | 552 | -0.54% | 84,000 | 751億843万 | +4.55% | 11.21 | 0.84 |
| 02/23 | 569 | 570 | 549 | 555 | -1.07% | 117,000 | 755億1663万 | +5.51% | 11.27 | 0.84 |
| 02/20 | 552 | 561 | 543 | 561 | +1.63% | 155,000 | 763億3302万 | +7.06% | 11.39 | 0.85 |
| 02/19 | 552 | 555 | 543 | 552 | +0.55% | 148,000 | 751億843万 | +5.75% | 11.21 | 0.84 |
| 02/18 | 540 | 551 | 540 | 549 | +1.29% | 141,000 | 747億23万 | +5.58% | 11.15 | 0.83 |
| 02/17 | 541 | 543 | 536 | 542 | +0.18% | 80,000 | 737億4777万 | +4.63% | 11.01 | 0.82 |
| 02/16 | 541 | 546 | 538 | 541 | 0% | 83,000 | 736億1170万 | +4.64% | 10.98 | 0.82 |
| 02/13 | 547 | 547 | 540 | 541 | +0.74% | 72,000 | 736億1170万 | +4.84% | 10.98 | 0.82 |
| 02/12 | 544 | 549 | 534 | 537 | -0.56% | 123,000 | 730億6744万 | +4.07% | 10.9 | 0.82 |
| 02/10 | 532 | 542 | 531 | 540 | +1.31% | 188,000 | 734億7564万 | +4.85% | 10.96 | 0.82 |
| 02/09 | 534 | 542 | 532 | 533 | -0.37% | 142,000 | 725億2318万 | +3.5% | 10.82 | 0.81 |
| 02/06 | 530 | 540 | 528 | 535 | +1.33% | 183,000 | 727億9531万 | +3.48% | 10.86 | 0.81 |
| 02/05 | 529 | 530 | 519 | 528 | +0.57% | 108,000 | 718億4285万 | +1.93% | 10.72 | 0.8 |
| 02/04 | 522 | 529 | 521 | 525 | +1.16% | 72,000 | 714億3465万 | +1.35% | 10.66 | 0.8 |
| 02/03 | 530 | 531 | 519 | 519 | -0.38% | 121,000 | 706億1825万 | 0% | 10.54 | 0.79 |
| 02/02 | 514 | 523 | 513 | 521 | +1.36% | 97,000 | 708億9038万 | +0.39% | 10.58 | 0.79 |
| 01/30 | 512 | 515 | 507 | 514 | +1.18% | 69,000 | 699億3792万 | -0.96% | 10.44 | 0.78 |
| 01/29 | 505 | 515 | 503 | 508 | -0.39% | 89,000 | 691億2153万 | -2.31% | 10.31 | 0.77 |
| 01/28 | 511 | 512 | 508 | 510 | -0.2% | 50,000 | 693億9366万 | -1.92% | 10.36 | 0.77 |
| 01/27 | 512 | 512 | 508 | 511 | +0.79% | 38,000 | 695億2972万 | -1.73% | 10.38 | 0.78 |
| 01/26 | 505 | 507 | 501 | 507 | +0.2% | 45,000 | 689億8546万 | -2.31% | 10.29 | 0.77 |
| 01/23 | 505 | 509 | 505 | 506 | +1.81% | 103,000 | 688億4939万 | -2.5% | 10.27 | 0.77 |
| 01/22 | 502 | 502 | 489 | 497 | -1% | 114,000 | 676億2480万 | -4.05% | 10.09 | 0.75 |
| 01/21 | 513 | 513 | 500 | 502 | -1.95% | 56,000 | 683億513万 | -3.28% | 10.19 | 0.76 |
| 01/20 | 509 | 512 | 507 | 512 | +1.99% | 45,000 | 696億6579万 | -1.35% | 10.4 | 0.78 |
| 01/19 | 503 | 509 | 500 | 502 | +1.21% | 61,000 | 683億513万 | -3.46% | 10.19 | 0.76 |
| 01/16 | 507 | 511 | 485 | 496 | -3.13% | 214,000 | 674億8873万 | -4.8% | 10.07 | 0.75 |
| 01/15 | 512 | 514 | 508 | 512 | +1.19% | 39,000 | 696億6579万 | -1.92% | 10.4 | 0.78 |
| 01/14 | 508 | 508 | 504 | 506 | 0% | 22,000 | 688億4939万 | -3.07% | 10.27 | 0.77 |
| 01/13 | 510 | 510 | 502 | 506 | -1.94% | 73,000 | 688億4939万 | -3.25% | 10.27 | 0.77 |
| 01/09 | 523 | 524 | 513 | 516 | -1.34% | 107,000 | 702億1005万 | -1.34% | 10.48 | 0.78 |
| 01/08 | 524 | 530 | 521 | 523 | +0.19% | 67,000 | 711億6252万 | 0% | 10.62 | 0.79 |
| 01/07 | 523 | 526 | 518 | 522 | 0% | 124,000 | 710億2645万 | -0.19% | 10.6 | 0.79 |
| 01/06 | 540 | 540 | 520 | 522 | -5.43% | 162,000 | 710億2645万 | -0.19% | 10.6 | 0.79 |
| 01/05 | 562 | 563 | 551 | 552 | -3.5% | 107,000 | 751億843万 | +5.34% | 11.21 | 0.84 |
| 2014 |
| 12/30 | 556 | 574 | 550 | 572 | +3.81% | 243,000 | 778億2975万 | +9.37% | 11.61 | 0.92 |
| 12/29 | 547 | 558 | 540 | 551 | +1.66% | 156,000 | 749億7236万 | +5.76% | 11.19 | 0.89 |
| 12/26 | 536 | 544 | 535 | 542 | +1.5% | 62,000 | 737億4777万 | +4.03% | 11.01 | 0.87 |
| 12/25 | 536 | 536 | 527 | 534 | +0.19% | 81,000 | 726億5924万 | +2.5% | 10.84 | 0.86 |
| 12/24 | 535 | 539 | 529 | 533 | +0.76% | 133,000 | 725億2318万 | +2.3% | 10.82 | 0.86 |
| 12/22 | 518 | 530 | 512 | 529 | +1.93% | 165,000 | 719億7891万 | +1.73% | 10.74 | 0.85 |
| 12/19 | 529 | 530 | 518 | 519 | 0% | 184,000 | 706億1825万 | -0.38% | 10.54 | 0.84 |
| 12/18 | 512 | 525 | 512 | 519 | +3.18% | 196,000 | 706億1825万 | -0.57% | 10.54 | 0.84 |
| 12/17 | 491 | 512 | 491 | 503 | +1.21% | 258,000 | 684億4120万 | -3.82% | 10.21 | 0.81 |
| 12/16 | 491 | 500 | 489 | 497 | +1.02% | 160,000 | 676億2480万 | -5.33% | 10.09 | 0.8 |
| 12/15 | 490 | 504 | 490 | 492 | -0.61% | 240,000 | 669億4447万 | -6.64% | 9.99 | 0.79 |
| 12/12 | 501 | 508 | 495 | 495 | -3.13% | 381,000 | 673億5267万 | -6.43% | 10.05 | 0.8 |
| 12/11 | 504 | 514 | 501 | 511 | -0.39% | 105,000 | 695億2972万 | -3.77% | 10.38 | 0.82 |
| 12/10 | 524 | 524 | 511 | 513 | -2.1% | 213,000 | 698億186万 | -3.75% | 10.42 | 0.83 |
| 12/09 | 523 | 528 | 516 | 524 | 0% | 154,000 | 712億9858万 | -2.06% | 10.64 | 0.84 |
| 12/08 | 521 | 525 | 521 | 524 | +0.38% | 103,000 | 712億9858万 | -2.42% | 10.64 | 0.84 |
| 12/05 | 535 | 535 | 520 | 522 | -1.88% | 109,000 | 710億2645万 | -2.97% | 10.6 | 0.84 |
| 12/04 | 524 | 536 | 524 | 532 | +1.92% | 133,000 | 723億8711万 | -1.3% | 10.8 | 0.86 |
| 12/03 | 516 | 523 | 516 | 522 | +1.16% | 127,000 | 710億2645万 | -3.15% | 10.6 | 0.84 |
| 12/02 | 515 | 517 | 512 | 516 | +0.19% | 188,000 | 702億1005万 | -4.44% | 10.48 | 0.83 |
| 12/01 | 521 | 521 | 512 | 515 | -1.15% | 173,000 | 700億7399万 | -4.63% | 10.46 | 0.83 |
| 11/28 | 520 | 527 | 518 | 521 | +0.39% | 143,000 | 708億9038万 | -3.87% | 10.58 | 0.84 |
| 11/27 | 529 | 530 | 518 | 519 | -2.44% | 172,000 | 706億1825万 | -4.42% | 10.54 | 0.84 |
| 11/26 | 530 | 535 | 526 | 532 | -0.56% | 107,000 | 723億8711万 | -2.03% | 10.8 | 0.86 |
| 11/25 | 542 | 542 | 531 | 535 | +0.38% | 67,000 | 727億9531万 | -1.47% | 10.86 | 0.86 |
| 11/21 | 531 | 535 | 527 | 533 | -0.74% | 102,000 | 725億2318万 | -1.84% | 10.82 | 0.86 |
| 11/20 | 550 | 550 | 536 | 537 | -1.29% | 116,000 | 730億6744万 | -0.92% | 10.9 | 0.86 |
| 11/19 | 537 | 551 | 537 | 544 | +1.49% | 152,000 | 740億1990万 | +0.37% | 11.05 | 0.88 |
| 11/18 | 518 | 537 | 516 | 536 | +3.88% | 198,000 | 729億3137万 | -0.92% | 10.88 | 0.86 |
