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 | 676 | 677 | 660 | 661 | -2.22% | 14,200 | 151億2936万 | -4.34% | 11.78 | 0.52 |
| 03/30 | 677 | 684 | 676 | 676 | -0.44% | 7,700 | 154億7269万 | -1.89% | 12.04 | 0.54 |
| 03/27 | 678 | 685 | 678 | 679 | -3% | 25,100 | 155億4136万 | -1.02% | 12.1 | 0.54 |
| 03/26 | 703 | 703 | 695 | 700 | -0.57% | 42,200 | 160億2202万 | +2.49% | 12.47 | 0.56 |
| 03/25 | 700 | 709 | 699 | 704 | -0.71% | 23,300 | 161億1357万 | +3.53% | 12.54 | 0.56 |
| 03/24 | 700 | 711 | 695 | 709 | -3.54% | 77,600 | 162億2802万 | +4.88% | 12.63 | 0.56 |
| 03/23 | 747 | 747 | 730 | 735 | -0.68% | 26,300 | 168億2312万 | +9.54% | 13.09 | 0.58 |
| 03/20 | 750 | 760 | 740 | 740 | -1.86% | 24,500 | 169億3756万 | +11.11% | 13.18 | 0.59 |
| 03/19 | 765 | 767 | 751 | 754 | +0.53% | 15,100 | 172億5800万 | +14.24% | 13.43 | 0.6 |
| 03/18 | 750 | 760 | 724 | 750 | -1.7% | 48,800 | 171億6645万 | +14.85% | 13.36 | 0.59 |
| 03/17 | 771 | 778 | 740 | 763 | -0.26% | 47,000 | 174億6400万 | +17.93% | 13.59 | 0.6 |
| 03/16 | 727 | 770 | 727 | 765 | +5.81% | 46,900 | 175億978万 | +19.53% | 13.63 | 0.61 |
| 03/13 | 715 | 727 | 706 | 723 | +2.41% | 21,900 | 165億4846万 | +14.22% | 12.88 | 0.57 |
| 03/12 | 704 | 717 | 698 | 706 | +1.73% | 30,700 | 161億5935万 | +12.42% | 12.58 | 0.56 |
| 03/11 | 675 | 718 | 670 | 694 | +2.97% | 60,400 | 158億8469万 | +11.76% | 12.36 | 0.55 |
| 03/10 | 664 | 685 | 664 | 674 | +2.43% | 18,700 | 154億2691万 | +9.59% | 12.01 | 0.53 |
| 03/09 | 661 | 666 | 655 | 658 | +0.15% | 20,000 | 150億6070万 | +7.87% | 11.72 | 0.52 |
| 03/06 | 663 | 665 | 657 | 657 | -0.45% | 8,200 | 150億3781万 | +8.6% | 11.71 | 0.52 |
| 03/05 | 653 | 667 | 653 | 660 | +1.23% | 7,500 | 151億647万 | +10% | 11.76 | 0.52 |
| 03/04 | 655 | 660 | 650 | 652 | -0.91% | 5,100 | 149億2336万 | +9.58% | 11.62 | 0.52 |
| 03/03 | 665 | 668 | 647 | 658 | -1.05% | 13,200 | 150億6070万 | +11.53% | 11.72 | 0.52 |
| 03/02 | 637 | 668 | 637 | 665 | +5.22% | 33,100 | 152億2092万 | +13.68% | 11.85 | 0.53 |
| 02/27 | 640 | 645 | 632 | 632 | -0.63% | 11,300 | 144億6559万 | +8.97% | 11.26 | 0.5 |
| 02/26 | 625 | 643 | 625 | 636 | +2.58% | 29,700 | 145億5715万 | +10.42% | 11.33 | 0.5 |
| 02/25 | 613 | 620 | 605 | 620 | +1.31% | 14,100 | 141億9093万 | +8.39% | 11.05 | 0.49 |
| 02/24 | 612 | 613 | 612 | 612 | -0.16% | 9,700 | 140億782万 | +7.75% | 10.9 | 0.49 |
| 02/23 | 609 | 614 | 607 | 613 | +0.99% | 15,100 | 140億3071万 | +8.5% | 10.92 | 0.49 |
| 02/20 | 607 | 608 | 599 | 607 | -0.49% | 6,100 | 138億9338万 | +8.01% | 10.81 | 0.48 |
| 02/19 | 598 | 610 | 593 | 610 | +2.01% | 19,900 | 139億6204万 | +9.12% | 10.87 | 0.48 |
| 02/18 | 598 | 598 | 595 | 598 | 0% | 10,900 | 136億8738万 | +7.55% | 10.65 | 0.47 |
| 02/17 | 597 | 598 | 595 | 598 | +0.17% | 14,700 | 136億8738万 | +8.14% | 10.65 | 0.47 |
| 02/16 | 590 | 600 | 590 | 597 | +1.36% | 22,200 | 136億6449万 | +8.55% | 10.64 | 0.47 |
| 02/13 | 590 | 590 | 587 | 589 | -0.17% | 6,900 | 134億8138万 | +7.48% | 10.49 | 0.47 |
| 02/12 | 587 | 595 | 587 | 590 | 0% | 12,900 | 135億427万 | +8.06% | 10.51 | 0.47 |
| 02/10 | 589 | 590 | 585 | 590 | +0.34% | 7,200 | 135億427万 | +8.66% | 10.51 | 0.47 |
| 02/09 | 595 | 595 | 584 | 588 | -0.34% | 8,600 | 134億5849万 | +8.89% | 10.48 | 0.47 |
| 02/06 | 608 | 609 | 578 | 590 | -2.96% | 82,500 | 135億427万 | +9.87% | 10.51 | 0.47 |
| 02/05 | 538 | 637 | 537 | 608 | +13.22% | 203,200 | 139億1627万 | +13.86% | 10.83 | 0.48 |
| 02/04 | 539 | 539 | 537 | 537 | -0.19% | 5,400 | 122億9118万 | +1.32% | 9.57 | 0.43 |
| 02/03 | 540 | 542 | 535 | 538 | -0.37% | 9,700 | 123億1406万 | +1.7% | 9.59 | 0.43 |
| 02/02 | 539 | 544 | 539 | 540 | +0.75% | 17,100 | 123億5984万 | +2.27% | 9.62 | 0.43 |
| 01/30 | 538 | 539 | 533 | 536 | 0% | 5,800 | 122億6829万 | +1.71% | 9.55 | 0.42 |
| 01/29 | 536 | 539 | 528 | 536 | 0% | 17,100 | 122億6829万 | +1.9% | 9.55 | 0.42 |
| 01/28 | 535 | 536 | 532 | 536 | +0.37% | 7,000 | 122億6829万 | +2.1% | 9.55 | 0.42 |
| 01/27 | 532 | 536 | 530 | 534 | +0.38% | 9,000 | 122億2251万 | +1.91% | 9.51 | 0.42 |
| 01/26 | 533 | 537 | 530 | 532 | +1.72% | 12,600 | 121億7673万 | +1.72% | 9.48 | 0.42 |
| 01/23 | 535 | 535 | 523 | 523 | -1.51% | 6,100 | 119億7073万 | +0.19% | 9.32 | 0.41 |
| 01/22 | 537 | 537 | 528 | 531 | -1.12% | 6,900 | 121億5384万 | +1.72% | 9.46 | 0.42 |
| 01/21 | 530 | 537 | 523 | 537 | +1.9% | 7,600 | 122億9118万 | +3.07% | 9.57 | 0.43 |
| 01/20 | 530 | 530 | 525 | 527 | -0.57% | 9,600 | 120億6229万 | +1.35% | 9.39 | 0.42 |
| 01/19 | 538 | 539 | 527 | 530 | -1.49% | 16,700 | 121億3096万 | +2.12% | 9.44 | 0.42 |
| 01/16 | 533 | 538 | 527 | 538 | +0.75% | 17,300 | 123億1406万 | +3.66% | 9.59 | 0.43 |
| 01/15 | 534 | 537 | 531 | 534 | 0% | 19,900 | 122億2251万 | +3.29% | 9.51 | 0.42 |
| 01/14 | 518 | 540 | 518 | 534 | +1.52% | 18,300 | 122億2251万 | +3.49% | 9.51 | 0.42 |
| 01/13 | 536 | 540 | 524 | 526 | -1.68% | 8,800 | 120億3940万 | +2.14% | 9.37 | 0.42 |
| 01/09 | 540 | 545 | 534 | 535 | -0.74% | 10,200 | 122億4540万 | +4.09% | 9.53 | 0.42 |
| 01/08 | 533 | 541 | 523 | 539 | +1.51% | 16,400 | 123億3695万 | +5.07% | 9.6 | 0.43 |
| 01/07 | 516 | 531 | 515 | 531 | +2.91% | 21,800 | 121億5384万 | +3.71% | 9.46 | 0.42 |
| 01/06 | 522 | 523 | 515 | 516 | -1.15% | 9,700 | 118億1051万 | +0.98% | 9.19 | 0.41 |
| 01/05 | 519 | 522 | 515 | 522 | +1.56% | 7,000 | 119億4785万 | +2.15% | 9.3 | 0.41 |
| 2014 |
| 12/30 | 515 | 518 | 510 | 514 | +0.78% | 14,200 | 117億6474万 | +0.78% | 9.16 | 0.41 |
| 12/29 | 512 | 514 | 509 | 510 | -0.2% | 18,900 | 116億7318万 | 0% | 9.09 | 0.4 |
| 12/26 | 520 | 521 | 498 | 511 | -1.16% | 41,600 | 116億9607万 | +0.2% | 9.1 | 0.41 |
| 12/25 | 515 | 519 | 515 | 517 | 0% | 20,500 | 118億3340万 | +1.57% | 9.21 | 0.41 |
| 12/24 | 516 | 518 | 515 | 517 | +0.58% | 14,100 | 118億3340万 | +1.57% | 9.21 | 0.41 |
| 12/22 | 511 | 514 | 511 | 514 | +0.78% | 5,100 | 117億6474万 | +1.18% | 9.16 | 0.41 |
| 12/19 | 510 | 516 | 508 | 510 | -0.2% | 9,600 | 116億7318万 | +0.39% | 9.09 | 0.4 |
| 12/18 | 512 | 514 | 510 | 511 | -0.2% | 2,800 | 116億9607万 | +0.79% | 9.1 | 0.41 |
| 12/17 | 510 | 512 | 502 | 512 | +0.39% | 7,600 | 117億1896万 | +0.99% | 9.12 | 0.41 |
| 12/16 | 510 | 511 | 504 | 510 | -0.58% | 8,100 | 116億7318万 | +0.79% | 9.09 | 0.4 |
| 12/15 | 513 | 513 | 510 | 513 | +0.2% | 9,400 | 117億4185万 | +1.38% | 9.14 | 0.41 |
| 12/12 | 512 | 516 | 507 | 512 | +0.2% | 5,300 | 117億1896万 | +1.39% | 9.12 | 0.41 |
| 12/11 | 506 | 515 | 505 | 511 | +0.39% | 8,900 | 116億9607万 | +1.19% | 9.1 | 0.41 |
| 12/10 | 510 | 511 | 504 | 509 | 0% | 16,700 | 116億5029万 | +0.99% | 9.07 | 0.4 |
| 12/09 | 507 | 509 | 506 | 509 | +0.2% | 3,900 | 116億5029万 | +0.99% | 9.07 | 0.4 |
| 12/08 | 508 | 510 | 507 | 508 | +0.2% | 3,500 | 116億2741万 | +0.99% | 9.05 | 0.4 |
| 12/05 | 508 | 509 | 502 | 507 | +0.2% | 7,300 | 116億452万 | +1% | 9.03 | 0.4 |
| 12/04 | 506 | 508 | 502 | 506 | +0.2% | 4,400 | 115億8163万 | +0.8% | 9.02 | 0.4 |
| 12/03 | 508 | 510 | 504 | 505 | -0.79% | 18,400 | 115億5874万 | +0.8% | 9 | 0.4 |
| 12/02 | 505 | 510 | 505 | 509 | +0.59% | 6,800 | 116億5029万 | +1.6% | 9.07 | 0.4 |
| 12/01 | 507 | 508 | 506 | 506 | -0.2% | 3,500 | 115億8163万 | +1% | 9.02 | 0.4 |
| 11/28 | 508 | 508 | 506 | 507 | -0.2% | 3,900 | 116億452万 | +1.2% | 9.03 | 0.4 |
| 11/27 | 508 | 509 | 508 | 508 | -0.2% | 1,000 | 116億2741万 | +1.4% | 9.05 | 0.4 |
| 11/26 | 508 | 510 | 507 | 509 | 0% | 2,600 | 116億5029万 | +1.6% | 9.07 | 0.4 |
| 11/25 | 508 | 509 | 506 | 509 | +1.19% | 5,300 | 116億5029万 | +1.6% | 9.07 | 0.4 |
| 11/21 | 508 | 508 | 503 | 503 | -0.79% | 3,600 | 115億1296万 | +0.6% | 8.96 | 0.4 |
| 11/20 | 507 | 508 | 503 | 507 | +0.2% | 4,800 | 116億452万 | +1.4% | 9.03 | 0.4 |
| 11/19 | 507 | 508 | 504 | 506 | +0.6% | 4,800 | 115億8163万 | +1.2% | 9.02 | 0.4 |
| 11/18 | 504 | 505 | 499 | 503 | 0% | 8,600 | 115億1296万 | +0.6% | 8.96 | 0.4 |
| 11/17 | 502 | 505 | 501 | 503 | -0.2% | 7,200 | 115億1296万 | +0.6% | 8.96 | 0.4 |
| 11/14 | 500 | 504 | 499 | 504 | +1.2% | 3,800 | 115億3585万 | +0.6% | 8.98 | 0.4 |
| 11/13 | 499 | 499 | 498 | 498 | +0.2% | 2,300 | 113億9852万 | -0.8% | 8.87 | 0.39 |
| 11/12 | 499 | 502 | 497 | 497 | -0.4% | 5,000 | 113億7563万 | -1% | 8.85 | 0.39 |
| 11/11 | 499 | 500 | 495 | 499 | +0.2% | 7,200 | 114億2141万 | -0.8% | 8.89 | 0.4 |
| 11/10 | 500 | 500 | 492 | 498 | -0.4% | 4,500 | 113億9852万 | -1.19% | 8.87 | 0.39 |
| 11/07 | 503 | 503 | 497 | 500 | +0.6% | 3,800 | 114億4430万 | -0.79% | 8.91 | 0.4 |
| 11/06 | 499 | 504 | 497 | 497 | 0% | 9,700 | 113億7563万 | -1.58% | 8.85 | 0.39 |
| 11/05 | 495 | 500 | 495 | 497 | +0.61% | 4,600 | 113億7563万 | -1.97% | 8.85 | 0.39 |
| 11/04 | 502 | 510 | 494 | 494 | +0.41% | 22,500 | 113億697万 | -2.76% | 8.8 | 0.39 |
| 10/31 | 487 | 501 | 483 | 492 | +1.44% | 17,800 | 112億6119万 | -3.34% | 8.77 | 0.39 |
