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 | 425 | 431 | 425 | 430 | +2.38% | 14,000 | 115億7889万 | -2.71% | 10.3 | 0.58 |
| 03/30 | 428 | 429 | 419 | 420 | -3% | 36,000 | 113億961万 | -4.98% | 10.06 | 0.57 |
| 03/27 | 430 | 444 | 430 | 433 | -0.92% | 17,000 | 116億5967万 | -2.26% | 10.38 | 0.59 |
| 03/26 | 440 | 445 | 435 | 437 | -0.91% | 23,000 | 117億6738万 | -1.35% | 10.47 | 0.59 |
| 03/25 | 442 | 442 | 441 | 441 | -0.23% | 9,000 | 118億7509万 | -0.68% | 10.57 | 0.6 |
| 03/24 | 439 | 450 | 438 | 442 | +0.68% | 12,000 | 119億202万 | -0.45% | 10.59 | 0.6 |
| 03/23 | 440 | 444 | 437 | 439 | -2.01% | 64,000 | 118億2123万 | -0.9% | 10.52 | 0.6 |
| 03/20 | 450 | 450 | 444 | 448 | +0.22% | 26,000 | 120億6358万 | +0.9% | 10.74 | 0.61 |
| 03/19 | 445 | 449 | 445 | 447 | -0.67% | 12,000 | 120億3666万 | +0.9% | 10.71 | 0.61 |
| 03/18 | 435 | 450 | 435 | 450 | +1.81% | 45,000 | 121億1744万 | +1.58% | 10.78 | 0.61 |
| 03/17 | 449 | 449 | 442 | 442 | -0.67% | 55,000 | 119億202万 | 0% | 10.59 | 0.6 |
| 03/16 | 438 | 445 | 438 | 445 | +0.68% | 26,000 | 119億8280万 | +0.68% | 10.67 | 0.61 |
| 03/13 | 438 | 446 | 438 | 442 | +0.23% | 65,000 | 119億202万 | +0.23% | 10.59 | 0.6 |
| 03/12 | 442 | 444 | 441 | 441 | +0.92% | 25,000 | 118億7509万 | 0% | 10.57 | 0.6 |
| 03/11 | 438 | 440 | 427 | 437 | -0.23% | 35,000 | 117億6738万 | -0.68% | 10.47 | 0.59 |
| 03/10 | 437 | 441 | 436 | 438 | +0.46% | 25,000 | 117億9431万 | -0.45% | 10.5 | 0.6 |
| 03/09 | 446 | 446 | 430 | 436 | -0.68% | 21,000 | 117億4045万 | -0.68% | 10.45 | 0.59 |
| 03/06 | 443 | 444 | 426 | 439 | -0.9% | 37,000 | 118億2123万 | 0% | 10.52 | 0.6 |
| 03/05 | 448 | 448 | 442 | 443 | -0.67% | 11,000 | 119億2894万 | +0.91% | 10.62 | 0.6 |
| 03/04 | 445 | 451 | 445 | 446 | +0.22% | 15,000 | 120億973万 | +1.83% | 10.69 | 0.61 |
| 03/03 | 454 | 454 | 443 | 445 | -1.33% | 14,000 | 119億8280万 | +1.83% | 10.67 | 0.61 |
| 03/02 | 454 | 454 | 447 | 451 | -0.22% | 27,000 | 121億4437万 | +3.44% | 10.81 | 0.61 |
| 02/27 | 455 | 455 | 450 | 452 | +0.44% | 22,000 | 121億7129万 | +3.91% | 10.83 | 0.61 |
| 02/26 | 447 | 456 | 446 | 450 | +0.67% | 50,000 | 121億1744万 | +3.69% | 10.78 | 0.61 |
| 02/25 | 448 | 449 | 447 | 447 | +0.68% | 11,000 | 120億3666万 | +3.47% | 10.71 | 0.61 |
| 02/24 | 448 | 448 | 443 | 444 | +0.45% | 13,000 | 119億5587万 | +3.02% | 10.64 | 0.6 |
| 02/23 | 441 | 448 | 441 | 442 | +0.23% | 15,000 | 119億202万 | +2.79% | 10.59 | 0.6 |
| 02/20 | 445 | 445 | 432 | 441 | -0.68% | 24,000 | 118億7509万 | +2.8% | 10.57 | 0.6 |
| 02/19 | 434 | 444 | 434 | 444 | +1.37% | 32,000 | 119億5587万 | +3.74% | 10.64 | 0.6 |
| 02/18 | 433 | 442 | 433 | 438 | -0.23% | 30,000 | 117億9431万 | +2.58% | 10.5 | 0.6 |
| 02/17 | 441 | 443 | 438 | 439 | -0.68% | 18,000 | 118億2123万 | +3.05% | 10.52 | 0.6 |
| 02/16 | 438 | 445 | 438 | 442 | +1.14% | 33,000 | 119億202万 | +3.76% | 10.59 | 0.6 |
| 02/13 | 435 | 440 | 435 | 437 | +0.46% | 21,000 | 117億6738万 | +2.82% | 10.47 | 0.59 |
| 02/12 | 437 | 438 | 431 | 435 | -0.23% | 28,000 | 117億1352万 | +2.35% | 10.43 | 0.59 |
| 02/10 | 437 | 437 | 433 | 436 | +0.69% | 23,000 | 117億4045万 | +2.83% | 10.45 | 0.59 |
| 02/09 | 434 | 436 | 433 | 433 | +0.23% | 20,000 | 116億5967万 | +2.12% | 10.38 | 0.59 |
| 02/06 | 438 | 438 | 420 | 432 | -0.23% | 35,000 | 116億3274万 | +1.89% | 10.35 | 0.59 |
| 02/05 | 426 | 437 | 426 | 433 | +0.93% | 31,000 | 116億5967万 | +2.12% | 10.38 | 0.59 |
| 02/04 | 424 | 434 | 424 | 429 | -0.69% | 28,000 | 115億5196万 | +1.18% | 10.28 | 0.58 |
| 02/03 | 423 | 432 | 412 | 432 | +3.85% | 66,000 | 116億3274万 | +2.13% | 10.35 | 0.59 |
| 02/02 | 420 | 423 | 416 | 416 | -2.35% | 53,000 | 112億190万 | -1.65% | 9.97 | 0.57 |
| 01/30 | 435 | 442 | 425 | 426 | -3.18% | 69,000 | 114億7117万 | +0.71% | 10.21 | 0.58 |
| 01/29 | 427 | 447 | 423 | 440 | +2.56% | 53,000 | 118億4816万 | +4.02% | 10.55 | 0.6 |
| 01/28 | 419 | 429 | 419 | 429 | +1.18% | 40,000 | 115億5196万 | +1.9% | 10.28 | 0.58 |
| 01/27 | 421 | 425 | 420 | 424 | +0.95% | 19,000 | 114億1732万 | +0.71% | 10.16 | 0.58 |
| 01/26 | 417 | 420 | 416 | 420 | +1.2% | 16,000 | 113億961万 | -0.24% | 10.07 | 0.57 |
| 01/23 | 420 | 420 | 415 | 415 | +0.24% | 10,000 | 111億7497万 | -1.43% | 9.95 | 0.56 |
| 01/22 | 414 | 417 | 413 | 414 | 0% | 11,000 | 111億4804万 | -1.66% | 9.92 | 0.56 |
| 01/21 | 416 | 416 | 414 | 414 | -1.19% | 10,000 | 111億4804万 | -1.66% | 9.92 | 0.56 |
| 01/20 | 419 | 420 | 417 | 419 | +1.21% | 11,000 | 112億8268万 | -0.48% | 10.04 | 0.57 |
| 01/19 | 417 | 417 | 413 | 414 | -0.72% | 9,000 | 111億4804万 | -1.9% | 9.92 | 0.56 |
| 01/16 | 417 | 418 | 415 | 417 | -1.18% | 19,000 | 112億2883万 | -1.18% | 9.99 | 0.57 |
| 01/15 | 418 | 422 | 418 | 422 | +0.24% | 6,000 | 113億6346万 | 0% | 10.11 | 0.57 |
| 01/14 | 421 | 422 | 420 | 421 | 0% | 6,000 | 113億3654万 | -0.24% | 10.09 | 0.57 |
| 01/13 | 421 | 423 | 421 | 421 | 0% | 20,000 | 113億3654万 | 0% | 10.09 | 0.57 |
| 01/09 | 425 | 425 | 421 | 421 | -1.17% | 25,000 | 113億3654万 | 0% | 10.09 | 0.57 |
| 01/08 | 426 | 434 | 426 | 426 | 0% | 18,000 | 114億7117万 | +1.43% | 10.21 | 0.58 |
| 01/07 | 430 | 431 | 426 | 426 | -1.16% | 18,000 | 114億7117万 | +1.43% | 10.21 | 0.58 |
| 01/06 | 434 | 436 | 430 | 431 | -0.23% | 27,000 | 116億581万 | +2.86% | 10.33 | 0.59 |
| 01/05 | 433 | 433 | 428 | 432 | +1.65% | 22,000 | 116億3274万 | +3.35% | 10.35 | 0.59 |
| 2014 |
| 12/30 | 422 | 425 | 421 | 425 | -0.93% | 10,000 | 114億4425万 | +1.92% | 10.19 | 0.58 |
| 12/29 | 429 | 429 | 425 | 429 | +0.94% | 24,000 | 115億5196万 | +3.13% | 10.28 | 0.58 |
| 12/26 | 422 | 426 | 422 | 425 | +1.43% | 18,000 | 114億4425万 | +2.66% | 10.19 | 0.58 |
| 12/25 | 422 | 423 | 419 | 419 | -0.71% | 17,000 | 112億8268万 | +1.45% | 10.04 | 0.57 |
| 12/24 | 417 | 424 | 417 | 422 | 0% | 13,000 | 113億6346万 | +2.18% | 10.11 | 0.57 |
| 12/22 | 426 | 426 | 419 | 422 | +0.72% | 23,000 | 113億6346万 | +2.68% | 10.11 | 0.57 |
| 12/19 | 410 | 419 | 406 | 419 | +2.2% | 33,000 | 112億8268万 | +2.2% | 10.04 | 0.57 |
| 12/18 | 417 | 420 | 410 | 410 | -0.73% | 20,000 | 110億4033万 | 0% | 9.83 | 0.56 |
| 12/17 | 413 | 418 | 410 | 413 | -0.96% | 15,000 | 111億2112万 | +0.98% | 9.9 | 0.56 |
| 12/16 | 423 | 428 | 417 | 417 | -1.42% | 28,000 | 112億2883万 | +1.96% | 10 | 0.57 |
| 12/15 | 424 | 435 | 420 | 423 | +0.95% | 54,000 | 113億9039万 | +3.68% | 10.14 | 0.58 |
| 12/12 | 416 | 421 | 416 | 419 | 0% | 43,000 | 112億8268万 | +2.95% | 10.04 | 0.57 |
| 12/11 | 421 | 422 | 419 | 419 | -1.18% | 20,000 | 112億8268万 | +3.2% | 10.04 | 0.57 |
| 12/10 | 424 | 432 | 420 | 424 | 0% | 34,000 | 114億1732万 | +4.69% | 10.16 | 0.58 |
| 12/09 | 432 | 432 | 423 | 424 | -1.4% | 26,000 | 114億1732万 | +4.95% | 10.16 | 0.58 |
| 12/08 | 430 | 438 | 428 | 430 | +4.12% | 100,000 | 115億7889万 | +6.7% | 10.31 | 0.58 |
| 12/05 | 409 | 417 | 409 | 413 | +0.98% | 80,000 | 111億2112万 | +2.74% | 9.9 | 0.56 |
| 12/04 | 410 | 410 | 407 | 409 | -0.73% | 15,000 | 110億1340万 | +1.74% | 9.8 | 0.56 |
| 12/03 | 409 | 412 | 409 | 412 | +0.24% | 11,000 | 110億9419万 | +2.74% | 9.88 | 0.56 |
| 12/02 | 411 | 411 | 409 | 411 | 0% | 12,000 | 110億6726万 | +2.49% | 9.85 | 0.56 |
| 12/01 | 411 | 413 | 410 | 411 | -0.24% | 22,000 | 110億6726万 | +2.75% | 9.85 | 0.56 |
| 11/28 | 415 | 415 | 402 | 412 | 0% | 22,000 | 110億9419万 | +3.52% | 9.88 | 0.56 |
| 11/27 | 402 | 414 | 402 | 412 | +4.04% | 75,000 | 110億9419万 | +3.78% | 9.88 | 0.56 |
| 11/26 | 404 | 404 | 380 | 396 | -1.98% | 40,000 | 106億6335万 | +0.25% | 9.49 | 0.54 |
| 11/25 | 400 | 406 | 400 | 404 | +1.25% | 9,000 | 108億7877万 | +2.28% | 9.68 | 0.55 |
| 11/21 | 396 | 399 | 392 | 399 | +0.76% | 14,000 | 107億4413万 | +1.79% | 9.56 | 0.54 |
| 11/20 | 405 | 407 | 390 | 396 | -0.5% | 27,000 | 106億6335万 | +1.54% | 9.49 | 0.54 |
| 11/19 | 402 | 404 | 398 | 398 | -1% | 21,000 | 107億1720万 | +2.58% | 9.54 | 0.54 |
| 11/18 | 395 | 404 | 390 | 402 | +3.34% | 20,000 | 108億2491万 | +3.88% | 9.64 | 0.55 |
| 11/17 | 396 | 396 | 381 | 389 | -2.75% | 24,000 | 104億7485万 | +1.04% | 9.32 | 0.53 |
| 11/14 | 408 | 408 | 396 | 400 | 0% | 47,000 | 107億7106万 | +4.17% | 9.59 | 0.54 |
| 11/13 | 399 | 404 | 395 | 400 | +1.78% | 25,000 | 107億7106万 | +4.44% | 9.59 | 0.54 |
| 11/12 | 408 | 417 | 390 | 393 | -3.44% | 48,000 | 105億8256万 | +2.88% | 9.42 | 0.53 |
| 11/11 | 404 | 407 | 404 | 407 | +0.74% | 27,000 | 109億5955万 | +6.82% | 9.76 | 0.55 |
| 11/10 | 404 | 404 | 402 | 404 | +1.25% | 13,000 | 108億7877万 | +6.32% | 9.68 | 0.55 |
| 11/07 | 402 | 402 | 398 | 399 | +1.27% | 18,000 | 107億4413万 | +5.56% | 9.56 | 0.54 |
| 11/06 | 397 | 404 | 393 | 394 | 0% | 20,000 | 106億949万 | +4.51% | 9.44 | 0.54 |
| 11/05 | 388 | 396 | 387 | 394 | +2.34% | 51,000 | 106億949万 | +4.79% | 9.44 | 0.54 |
| 11/04 | 408 | 408 | 385 | 385 | -5.64% | 66,000 | 103億6714万 | +2.67% | 9.23 | 0.52 |
| 10/31 | 403 | 409 | 399 | 408 | +0.99% | 58,000 | 109億8648万 | +8.8% | 9.78 | 0.55 |
