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 | 642 | 652 | 642 | 645 | +0.47% | 183,100 | 383億443万 | -0.77% | 8.2 | 0.97 |
| 03/30 | 652 | 652 | 640 | 642 | -1.08% | 256,100 | 406億9427万 | -1.38% | 8.15 | 0.96 |
| 03/27 | 648 | 661 | 642 | 649 | -0.46% | 409,300 | 411億3797万 | -0.46% | 8.24 | 0.97 |
| 03/26 | 653 | 655 | 651 | 652 | +0.15% | 600,400 | 413億2814万 | -0.31% | 8.28 | 0.98 |
| 03/25 | 643 | 659 | 637 | 651 | +1.24% | 391,000 | 412億6475万 | -0.61% | 8.27 | 0.97 |
| 03/24 | 645 | 647 | 639 | 643 | -0.46% | 239,000 | 407億5765万 | -1.98% | 8.16 | 0.96 |
| 03/23 | 649 | 650 | 639 | 646 | +2.05% | 369,400 | 409億4781万 | -1.67% | 8.2 | 0.97 |
| 03/20 | 633 | 638 | 631 | 633 | +0.16% | 196,800 | 401億2379万 | -3.8% | 8.04 | 0.95 |
| 03/19 | 643 | 643 | 632 | 632 | -1.56% | 147,200 | 400億6040万 | -4.24% | 8.02 | 0.95 |
| 03/18 | 647 | 649 | 636 | 642 | -1.08% | 190,900 | 406億9427万 | -3.17% | 8.15 | 0.96 |
| 03/17 | 652 | 652 | 644 | 649 | +0.31% | 139,200 | 411億3797万 | -2.11% | 8.24 | 0.97 |
| 03/16 | 654 | 658 | 644 | 647 | -0.15% | 212,300 | 410億1120万 | -2.56% | 8.22 | 0.97 |
| 03/13 | 640 | 651 | 637 | 648 | +1.89% | 261,000 | 410億7459万 | -2.56% | 8.23 | 0.97 |
| 03/12 | 648 | 648 | 633 | 636 | -0.47% | 236,200 | 403億1395万 | -4.5% | 8.08 | 0.95 |
| 03/11 | 631 | 643 | 627 | 639 | +0.63% | 219,600 | 405億411万 | -4.34% | 8.11 | 0.96 |
| 03/10 | 646 | 647 | 634 | 635 | -1.09% | 208,500 | 402億5056万 | -5.22% | 8.06 | 0.95 |
| 03/09 | 643 | 645 | 641 | 642 | -0.77% | 122,500 | 406億9427万 | -4.75% | 8.15 | 0.96 |
| 03/06 | 653 | 655 | 640 | 647 | -0.92% | 333,400 | 410億1120万 | -4.29% | 8.22 | 0.97 |
| 03/05 | 655 | 658 | 652 | 653 | -0.46% | 103,700 | 413億9152万 | -3.69% | 8.29 | 0.98 |
| 03/04 | 658 | 661 | 655 | 656 | -0.3% | 125,400 | 415億8168万 | -3.53% | 8.33 | 0.98 |
| 03/03 | 667 | 670 | 657 | 658 | -1.2% | 354,800 | 417億846万 | -3.38% | 8.35 | 0.99 |
| 03/02 | 684 | 684 | 665 | 666 | -1.04% | 228,500 | 422億1555万 | -2.35% | 8.46 | 1 |
| 02/27 | 680 | 683 | 668 | 673 | -0.88% | 182,400 | 426億5926万 | -1.46% | 8.55 | 1.01 |
| 02/26 | 681 | 683 | 673 | 679 | -0.59% | 147,500 | 430億3958万 | -0.44% | 8.62 | 1.02 |
| 02/25 | 678 | 687 | 666 | 683 | +2.25% | 261,700 | 432億9312万 | +0.15% | 8.67 | 1.02 |
| 02/24 | 675 | 676 | 666 | 668 | -1.33% | 249,400 | 423億4232万 | -2.05% | 8.48 | 1 |
| 02/23 | 706 | 708 | 672 | 677 | -3.97% | 623,900 | 429億1280万 | -0.88% | 8.6 | 1.01 |
| 02/20 | 705 | 710 | 694 | 705 | +5.38% | 699,400 | 446億8763万 | +3.07% | 8.95 | 1.06 |
| 02/19 | 664 | 675 | 660 | 669 | +0.45% | 266,400 | 424億571万 | -2.19% | 8.49 | 1 |
| 02/18 | 676 | 682 | 663 | 666 | -1.48% | 158,600 | 422億1555万 | -2.77% | 8.46 | 1 |
| 02/17 | 661 | 677 | 661 | 676 | +0.75% | 90,400 | 428億4942万 | -1.46% | 8.58 | 1.01 |
| 02/16 | 682 | 686 | 671 | 671 | -2.04% | 111,800 | 425億3248万 | -2.33% | 8.52 | 1 |
| 02/13 | 695 | 697 | 679 | 685 | -1.44% | 106,400 | 434億1990万 | -0.58% | 8.7 | 1.03 |
| 02/12 | 670 | 701 | 666 | 695 | +5.14% | 315,300 | 440億5376万 | +0.72% | 8.82 | 1.04 |
| 02/10 | 665 | 672 | 655 | 661 | -0.6% | 96,000 | 418億9862万 | -4.34% | 8.39 | 0.99 |
| 02/09 | 668 | 673 | 660 | 665 | +0.45% | 177,100 | 421億5216万 | -4.18% | 8.44 | 1 |
| 02/06 | 684 | 685 | 661 | 662 | -1.78% | 168,100 | 419億6200万 | -4.89% | 8.41 | 0.99 |
| 02/05 | 686 | 687 | 670 | 674 | -2.46% | 83,500 | 427億2264万 | -3.71% | 8.56 | 1.01 |
| 02/04 | 689 | 697 | 685 | 691 | 0% | 102,800 | 438億22万 | -1.57% | 8.77 | 1.03 |
| 02/03 | 730 | 731 | 684 | 691 | -5.34% | 264,300 | 438億22万 | -1.85% | 8.77 | 1.03 |
| 02/02 | 730 | 750 | 722 | 730 | +4.43% | 557,000 | 462億7230万 | +3.55% | 9.27 | 1.09 |
| 01/30 | 700 | 705 | 691 | 699 | +0.72% | 121,000 | 443億731万 | -0.85% | 8.88 | 1.05 |
| 01/29 | 689 | 698 | 689 | 694 | -0.14% | 108,000 | 439億9038万 | -1.84% | 8.81 | 1.04 |
| 01/28 | 699 | 699 | 688 | 695 | +0.29% | 149,000 | 440億5376万 | -1.84% | 8.82 | 1.04 |
| 01/27 | 694 | 702 | 683 | 693 | +0.29% | 179,000 | 439億2699万 | -2.26% | 8.8 | 1.04 |
| 01/26 | 676 | 696 | 676 | 691 | +2.52% | 146,000 | 438億22万 | -2.68% | 8.77 | 1.03 |
| 01/23 | 662 | 692 | 662 | 674 | +2.12% | 206,000 | 427億2264万 | -5.2% | 8.56 | 1.01 |
| 01/22 | 672 | 675 | 656 | 660 | -2.94% | 199,000 | 418億3523万 | -7.56% | 8.38 | 0.99 |
| 01/21 | 686 | 689 | 680 | 680 | -1.16% | 146,000 | 431億296万 | -5.29% | 8.63 | 1.02 |
| 01/20 | 685 | 689 | 678 | 688 | -0.43% | 105,000 | 436億1006万 | -4.44% | 8.74 | 1.03 |
| 01/19 | 694 | 700 | 685 | 691 | -0.43% | 59,000 | 438億22万 | -4.29% | 8.77 | 1.03 |
| 01/16 | 700 | 700 | 685 | 694 | -2.25% | 99,000 | 439億9038万 | -4.28% | 8.81 | 1.04 |
| 01/15 | 680 | 713 | 680 | 710 | +4.26% | 290,000 | 450億456万 | -2.2% | 9.02 | 1.06 |
| 01/14 | 688 | 688 | 678 | 681 | -2.44% | 157,000 | 431億6635万 | -6.46% | 8.65 | 1.02 |
| 01/13 | 701 | 705 | 689 | 698 | -1.27% | 84,000 | 442億4392万 | -4.51% | 8.86 | 1.05 |
| 01/09 | 723 | 723 | 705 | 707 | -2.21% | 160,000 | 448億1440万 | -3.81% | 8.98 | 1.06 |
| 01/08 | 706 | 726 | 706 | 723 | +2.41% | 118,000 | 458億2859万 | -1.9% | 9.18 | 1.08 |
| 01/07 | 709 | 718 | 704 | 706 | -0.42% | 93,000 | 447億5102万 | -4.47% | 8.96 | 1.06 |
| 01/06 | 731 | 734 | 708 | 709 | -3.27% | 184,000 | 449億4118万 | -4.45% | 9 | 1.06 |
| 01/05 | 732 | 738 | 728 | 733 | -0.68% | 98,000 | 464億6246万 | -1.61% | 9.31 | 1.1 |
| 2014 |
| 12/30 | 748 | 748 | 735 | 738 | -1.34% | 162,000 | 467億7939万 | -1.34% | 9.37 | 1.11 |
| 12/29 | 734 | 751 | 734 | 748 | +1.36% | 73,000 | 474億1326万 | -0.27% | 9.5 | 1.12 |
| 12/26 | 726 | 739 | 726 | 738 | +1.51% | 59,000 | 467億7939万 | -1.73% | 9.37 | 1.11 |
| 12/25 | 728 | 732 | 720 | 727 | -0.14% | 131,000 | 460億8214万 | -3.45% | 9.23 | 1.09 |
| 12/24 | 729 | 733 | 727 | 728 | +0.28% | 102,000 | 461億4553万 | -3.58% | 9.24 | 1.09 |
| 12/22 | 740 | 741 | 720 | 726 | -1.63% | 115,000 | 460億1875万 | -4.1% | 9.22 | 1.09 |
| 12/19 | 730 | 738 | 730 | 738 | +1.1% | 171,000 | 467億7939万 | -2.77% | 9.37 | 1.11 |
| 12/18 | 723 | 737 | 719 | 730 | +3.11% | 154,000 | 462億7230万 | -3.95% | 9.27 | 1.09 |
| 12/17 | 702 | 717 | 697 | 708 | -1.26% | 310,000 | 448億7779万 | -6.96% | 8.99 | 1.06 |
| 12/16 | 733 | 738 | 705 | 717 | -2.32% | 338,000 | 454億4827万 | -6.15% | 9.1 | 1.07 |
| 12/15 | 737 | 745 | 733 | 734 | -2.13% | 188,000 | 465億2585万 | -4.18% | 9.32 | 1.1 |
| 12/12 | 747 | 763 | 743 | 750 | +0.27% | 262,000 | 475億4003万 | -2.34% | 9.52 | 1.12 |
| 12/11 | 731 | 752 | 731 | 748 | +1.22% | 104,000 | 474億1326万 | -2.73% | 9.5 | 1.12 |
| 12/10 | 734 | 748 | 731 | 739 | 0% | 242,000 | 468億4278万 | -3.9% | 9.38 | 1.11 |
| 12/09 | 735 | 750 | 735 | 739 | -0.94% | 194,000 | 468億4278万 | -4.03% | 9.38 | 1.11 |
| 12/08 | 732 | 749 | 732 | 746 | +1.36% | 170,000 | 472億8649万 | -2.86% | 9.47 | 1.12 |
| 12/05 | 742 | 749 | 729 | 736 | -2.77% | 480,000 | 466億5262万 | -4.04% | 9.35 | 1.1 |
| 12/04 | 764 | 765 | 753 | 757 | -0.66% | 253,000 | 479億8374万 | -1.05% | 9.61 | 1.13 |
| 12/03 | 773 | 774 | 758 | 762 | -1.93% | 176,000 | 483億67万 | -0.13% | 9.68 | 1.14 |
| 12/02 | 770 | 778 | 765 | 777 | +0.91% | 195,000 | 492億5147万 | +2.37% | 9.87 | 1.16 |
| 12/01 | 787 | 787 | 767 | 770 | -0.26% | 260,000 | 488億777万 | +1.99% | 9.78 | 1.15 |
| 11/28 | 770 | 779 | 763 | 772 | -0.26% | 184,000 | 489億3454万 | +2.8% | 9.8 | 1.16 |
| 11/27 | 796 | 796 | 772 | 774 | -2.76% | 271,000 | 490億6131万 | +3.75% | 9.83 | 1.16 |
| 11/26 | 797 | 806 | 793 | 796 | +0.13% | 277,000 | 504億5582万 | +7.71% | 10.11 | 1.19 |
| 11/25 | 797 | 803 | 794 | 795 | +1.27% | 371,000 | 503億9244万 | +8.76% | 10.09 | 1.19 |
| 11/21 | 798 | 800 | 776 | 785 | -0.88% | 273,000 | 497億5857万 | +8.58% | 9.97 | 1.18 |
| 11/20 | 794 | 807 | 780 | 792 | +2.33% | 637,000 | 502億228万 | +10.77% | 10.06 | 1.19 |
| 11/19 | 793 | 802 | 773 | 774 | -1.78% | 185,000 | 490億6131万 | +9.32% | 9.83 | 1.16 |
| 11/18 | 766 | 789 | 766 | 788 | +3.14% | 137,000 | 499億4873万 | +12.41% | 10.01 | 1.18 |
| 11/17 | 788 | 798 | 758 | 764 | -2.3% | 188,000 | 484億2745万 | +9.93% | 9.7 | 1.14 |
| 11/14 | 765 | 785 | 764 | 782 | +3.17% | 308,000 | 495億6841万 | +13.33% | 9.93 | 1.17 |
| 11/13 | 769 | 771 | 755 | 758 | -1.43% | 128,000 | 480億4713万 | +10.66% | 9.62 | 1.13 |
| 11/12 | 768 | 780 | 766 | 769 | +0.26% | 196,000 | 487億4438万 | +13.09% | 9.76 | 1.15 |
| 11/11 | 768 | 777 | 762 | 767 | -0.65% | 188,000 | 486億1761万 | +13.46% | 9.74 | 1.15 |
| 11/10 | 779 | 783 | 768 | 772 | -1.03% | 190,000 | 489億3454万 | +15.05% | 9.8 | 1.16 |
| 11/07 | 765 | 782 | 765 | 780 | +1.17% | 300,000 | 494億4164万 | +17.12% | 9.9 | 1.17 |
| 11/06 | 769 | 775 | 754 | 771 | +2.94% | 416,000 | 488億7115万 | +16.47% | 9.79 | 1.15 |
| 11/05 | 754 | 771 | 740 | 749 | -2.98% | 497,000 | 474億7665万 | +13.83% | 9.51 | 1.12 |
| 11/04 | 839 | 847 | 761 | 772 | +9.66% | 1,040,000 | 489億3454万 | +17.86% | 9.8 | 1.16 |
| 10/31 | 708 | 708 | 691 | 704 | +0.57% | 398,000 | 446億2424万 | +7.98% | 8.94 | 1.05 |
