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 | 239 | 241 | 238 | 241 | +0.84% | 17,000 | 50億2022万 | -2.82% | 14.03 | 0.29 |
| 03/30 | 234 | 239 | 225 | 239 | +1.7% | 51,000 | 49億7856万 | -3.63% | 13.92 | 0.29 |
| 03/27 | 239 | 241 | 234 | 235 | -2.49% | 33,000 | 48億9524万 | -5.62% | 13.69 | 0.28 |
| 03/26 | 242 | 244 | 241 | 241 | -1.23% | 44,000 | 50億2022万 | -3.21% | 14.03 | 0.29 |
| 03/25 | 241 | 245 | 241 | 244 | 0% | 36,000 | 50億8272万 | -2.4% | 14.21 | 0.29 |
| 03/24 | 248 | 248 | 243 | 244 | -2.4% | 43,000 | 50億8272万 | -2.4% | 14.21 | 0.29 |
| 03/23 | 252 | 252 | 250 | 250 | -0.79% | 11,000 | 52億770万 | -0.4% | 14.56 | 0.3 |
| 03/20 | 252 | 252 | 248 | 252 | -0.4% | 13,000 | 52億4936万 | +0.8% | 14.68 | 0.3 |
| 03/19 | 251 | 253 | 247 | 253 | 0% | 21,000 | 52億7019万 | +1.2% | 14.73 | 0.3 |
| 03/18 | 250 | 253 | 250 | 253 | +0.8% | 38,000 | 52億7019万 | +1.61% | 14.73 | 0.3 |
| 03/17 | 250 | 252 | 249 | 251 | +0.4% | 18,000 | 52億2853万 | +1.21% | 14.62 | 0.3 |
| 03/16 | 249 | 251 | 247 | 250 | +0.4% | 43,000 | 52億770万 | +0.81% | 14.56 | 0.3 |
| 03/13 | 248 | 250 | 246 | 249 | +0.4% | 29,000 | 51億8687万 | +0.81% | 14.5 | 0.3 |
| 03/12 | 250 | 250 | 247 | 248 | 0% | 15,000 | 51億6604万 | +0.81% | 14.44 | 0.3 |
| 03/11 | 248 | 248 | 246 | 248 | 0% | 21,000 | 51億6604万 | +0.81% | 14.44 | 0.3 |
| 03/10 | 252 | 252 | 248 | 248 | -1.2% | 18,000 | 51億6604万 | +1.22% | 14.44 | 0.3 |
| 03/09 | 250 | 252 | 249 | 251 | 0% | 22,000 | 52億2853万 | +2.45% | 14.62 | 0.3 |
| 03/06 | 252 | 253 | 250 | 251 | -0.79% | 19,000 | 52億2853万 | +2.87% | 14.62 | 0.3 |
| 03/05 | 252 | 253 | 251 | 253 | +0.4% | 13,000 | 52億7019万 | +4.12% | 14.73 | 0.3 |
| 03/04 | 251 | 252 | 250 | 252 | +1.2% | 34,000 | 52億4936万 | +4.13% | 14.68 | 0.3 |
| 03/03 | 249 | 251 | 247 | 249 | +1.22% | 43,000 | 51億8687万 | +3.32% | 14.5 | 0.3 |
| 03/02 | 248 | 248 | 246 | 246 | -0.4% | 33,000 | 51億2438万 | +2.5% | 14.33 | 0.29 |
| 02/27 | 249 | 249 | 247 | 247 | -0.8% | 30,000 | 51億4521万 | +2.92% | 14.38 | 0.29 |
| 02/26 | 250 | 250 | 248 | 249 | +0.4% | 23,000 | 51億8687万 | +4.18% | 14.5 | 0.3 |
| 02/25 | 251 | 251 | 248 | 248 | -1.2% | 12,000 | 51億6604万 | +4.2% | 14.44 | 0.3 |
| 02/24 | 251 | 251 | 248 | 251 | 0% | 27,000 | 52億2853万 | +5.91% | 14.62 | 0.3 |
| 02/23 | 254 | 254 | 249 | 251 | -0.79% | 51,000 | 52億2853万 | +6.36% | 14.62 | 0.3 |
| 02/20 | 254 | 255 | 252 | 253 | 0% | 29,000 | 52億7019万 | +7.66% | 14.73 | 0.3 |
| 02/19 | 257 | 257 | 252 | 253 | -1.56% | 79,000 | 52億7019万 | +7.66% | 14.73 | 0.3 |
| 02/18 | 252 | 259 | 252 | 257 | +1.58% | 284,000 | 53億5352万 | +9.83% | 14.97 | 0.31 |
| 02/17 | 241 | 253 | 239 | 253 | +4.98% | 245,000 | 52億7019万 | +8.58% | 14.73 | 0.3 |
| 02/16 | 236 | 241 | 235 | 241 | +2.12% | 110,000 | 50億2022万 | +3.88% | 14.03 | 0.29 |
| 02/13 | 234 | 236 | 234 | 236 | +0.85% | 13,000 | 49億1607万 | +2.16% | 13.74 | 0.28 |
| 02/12 | 237 | 237 | 232 | 234 | -1.68% | 44,000 | 48億7441万 | +1.3% | 13.63 | 0.28 |
| 02/10 | 232 | 239 | 232 | 238 | +1.28% | 31,000 | 49億5773万 | +3.48% | 13.86 | 0.28 |
| 02/09 | 234 | 235 | 233 | 235 | 0% | 14,000 | 48億9524万 | +2.62% | 13.69 | 0.28 |
| 02/06 | 235 | 236 | 235 | 235 | 0% | 15,000 | 48億9524万 | +3.07% | 13.69 | 0.28 |
| 02/05 | 234 | 235 | 232 | 235 | 0% | 15,000 | 48億9524万 | +3.07% | 13.69 | 0.28 |
| 02/04 | 233 | 236 | 233 | 235 | +1.29% | 41,000 | 48億9524万 | +3.52% | 13.69 | 0.28 |
| 02/03 | 232 | 232 | 231 | 232 | +0.43% | 22,000 | 48億3275万 | +2.65% | 13.51 | 0.28 |
| 02/02 | 233 | 233 | 229 | 231 | -0.86% | 17,000 | 48億1192万 | +2.67% | 13.45 | 0.28 |
| 01/30 | 232 | 233 | 228 | 233 | +0.87% | 35,000 | 48億5358万 | +4.02% | 13.57 | 0.28 |
| 01/29 | 229 | 232 | 227 | 231 | +1.76% | 39,000 | 48億1192万 | +3.59% | 13.45 | 0.28 |
| 01/28 | 226 | 228 | 225 | 227 | -0.87% | 46,000 | 47億2859万 | +2.25% | 13.22 | 0.27 |
| 01/27 | 226 | 229 | 225 | 229 | +1.33% | 41,000 | 47億7025万 | +3.15% | 13.34 | 0.27 |
| 01/26 | 226 | 228 | 224 | 226 | -0.88% | 16,000 | 47億776万 | +2.26% | 13.16 | 0.27 |
| 01/23 | 227 | 228 | 226 | 228 | +1.79% | 29,000 | 47億4942万 | +3.64% | 13.28 | 0.27 |
| 01/22 | 228 | 228 | 224 | 224 | -1.75% | 72,000 | 46億6610万 | +1.82% | 13.04 | 0.27 |
| 01/21 | 228 | 230 | 226 | 228 | 0% | 44,000 | 47億4942万 | +4.11% | 13.28 | 0.27 |
| 01/20 | 229 | 229 | 224 | 228 | -0.87% | 66,000 | 47億4942万 | +4.59% | 13.28 | 0.27 |
| 01/19 | 240 | 240 | 227 | 230 | -1.29% | 112,000 | 47億9108万 | +5.5% | 13.39 | 0.27 |
| 01/16 | 236 | 236 | 226 | 233 | -3.72% | 271,000 | 48億5358万 | +7.37% | 13.57 | 0.28 |
| 01/15 | 255 | 268 | 242 | 242 | +4.31% | 1,321,000 | 50億4105万 | +12.04% | 14.09 | 0.29 |
| 01/14 | 224 | 233 | 224 | 232 | +2.2% | 61,000 | 48億3275万 | +7.91% | 13.51 | 0.28 |
| 01/13 | 223 | 228 | 223 | 227 | +1.79% | 64,000 | 47億2859万 | +5.58% | 13.22 | 0.27 |
| 01/09 | 227 | 227 | 222 | 223 | -2.19% | 50,000 | 46億4527万 | +4.21% | 12.99 | 0.27 |
| 01/08 | 222 | 228 | 221 | 228 | +3.64% | 52,000 | 47億4942万 | +7.04% | 13.28 | 0.27 |
| 01/07 | 217 | 223 | 217 | 220 | +0.46% | 66,000 | 45億8278万 | +3.29% | 12.81 | 0.26 |
| 01/06 | 214 | 219 | 214 | 219 | +0.92% | 5,000 | 45億6195万 | +3.3% | 12.75 | 0.26 |
| 01/05 | 215 | 221 | 214 | 217 | +0.93% | 49,000 | 45億2028万 | +2.84% | 12.64 | 0.26 |
| 2014 |
| 12/30 | 216 | 216 | 213 | 215 | -0.46% | 12,000 | 44億7862万 | +1.9% | 12.52 | 0.26 |
| 12/29 | 215 | 216 | 212 | 216 | 0% | 16,000 | 44億9945万 | +2.86% | 12.58 | 0.26 |
| 12/26 | 212 | 216 | 211 | 216 | +2.37% | 77,000 | 44億9945万 | +2.86% | 12.58 | 0.26 |
| 12/25 | 212 | 212 | 211 | 211 | 0% | 16,000 | 43億9530万 | +0.96% | 12.29 | 0.25 |
| 12/24 | 211 | 211 | 211 | 211 | 0% | 12,000 | 43億9530万 | +0.96% | 12.29 | 0.25 |
| 12/22 | 210 | 211 | 209 | 211 | +0.96% | 9,000 | 43億9530万 | +0.96% | 12.29 | 0.25 |
| 12/19 | 208 | 209 | 206 | 209 | +0.48% | 24,000 | 43億5364万 | +0.48% | 12.17 | 0.25 |
| 12/18 | 211 | 211 | 205 | 208 | -0.95% | 20,000 | 43億3281万 | 0% | 12.11 | 0.25 |
| 12/17 | 207 | 210 | 207 | 210 | -0.47% | 5,000 | 43億7447万 | +0.96% | 12.23 | 0.25 |
| 12/16 | 212 | 214 | 211 | 211 | -1.86% | 21,000 | 43億9530万 | +1.44% | 12.29 | 0.25 |
| 12/15 | 211 | 215 | 209 | 215 | +1.42% | 22,000 | 44億7862万 | +3.37% | 12.52 | 0.26 |
| 12/12 | 212 | 212 | 212 | 212 | +1.92% | 4,000 | 44億1613万 | +2.42% | 12.35 | 0.25 |
| 12/11 | 210 | 213 | 206 | 208 | -0.48% | 12,000 | 43億3281万 | +0.48% | 12.11 | 0.25 |
| 12/10 | 210 | 210 | 206 | 209 | -1.42% | 13,000 | 43億5364万 | +0.97% | 12.17 | 0.25 |
| 12/09 | 211 | 212 | 211 | 212 | -0.93% | 7,000 | 44億1613万 | +2.42% | 12.35 | 0.25 |
| 12/08 | 214 | 214 | 214 | 214 | 0% | 7,000 | 44億5779万 | +3.88% | 12.46 | 0.26 |
| 12/05 | 212 | 216 | 212 | 214 | +0.47% | 17,000 | 44億5779万 | +3.88% | 12.46 | 0.26 |
| 12/04 | 212 | 214 | 210 | 213 | -0.93% | 19,000 | 44億3696万 | +3.9% | 12.4 | 0.25 |
| 12/03 | 215 | 219 | 208 | 215 | +1.9% | 49,000 | 44億7862万 | +4.88% | 12.52 | 0.26 |
| 12/02 | 209 | 211 | 209 | 211 | +0.48% | 22,000 | 43億9530万 | +3.43% | 12.29 | 0.25 |
| 12/01 | 206 | 211 | 205 | 210 | +1.94% | 12,000 | 43億7447万 | +2.94% | 12.23 | 0.25 |
| 11/28 | 205 | 206 | 204 | 206 | +0.98% | 12,000 | 42億9114万 | +0.98% | 12 | 0.25 |
| 11/27 | 205 | 205 | 204 | 204 | -0.49% | 7,000 | 42億4948万 | 0% | 11.88 | 0.24 |
| 11/26 | 206 | 206 | 203 | 205 | 0% | 9,000 | 42億7031万 | +0.49% | 11.94 | 0.24 |
| 11/25 | 206 | 206 | 203 | 205 | 0% | 10,000 | 42億7031万 | +0.49% | 11.94 | 0.24 |
| 11/21 | 206 | 207 | 205 | 205 | 0% | 11,000 | 42億7031万 | +0.49% | 11.94 | 0.24 |
| 11/20 | 203 | 206 | 203 | 205 | +0.99% | 9,000 | 42億7031万 | +0.49% | 11.94 | 0.24 |
| 11/19 | 201 | 204 | 201 | 203 | +1% | 18,000 | 42億2865万 | -0.49% | 11.82 | 0.24 |
| 11/18 | 204 | 204 | 196 | 201 | -1.47% | 33,000 | 41億8699万 | -0.99% | 11.71 | 0.24 |
| 11/17 | 205 | 205 | 204 | 204 | +0.49% | 14,000 | 42億4948万 | +0.49% | 11.88 | 0.24 |
| 11/14 | 203 | 203 | 203 | 203 | -1.46% | 2,000 | 42億2865万 | -0.49% | 11.82 | 0.24 |
| 11/13 | 208 | 208 | 203 | 206 | -1.44% | 23,000 | 42億9114万 | +0.98% | 12 | 0.25 |
| 11/12 | 208 | 209 | 208 | 209 | +0.97% | 7,000 | 43億5364万 | +2.45% | 12.17 | 0.25 |
| 11/11 | 203 | 208 | 203 | 207 | +1.97% | 19,000 | 43億1198万 | +1.47% | 12.05 | 0.25 |
| 11/10 | 201 | 203 | 199 | 203 | +0.5% | 34,000 | 42億2865万 | -0.98% | 11.82 | 0.24 |
| 11/07 | 200 | 202 | 199 | 202 | +0.5% | 40,000 | 42億782万 | -1.46% | 11.76 | 0.24 |
| 11/06 | 204 | 204 | 199 | 201 | -0.99% | 48,000 | 41億8699万 | -1.95% | 11.71 | 0.24 |
| 11/05 | 205 | 205 | 203 | 203 | -1.46% | 33,000 | 42億2865万 | -1.46% | 11.82 | 0.24 |
| 11/04 | 208 | 208 | 204 | 206 | +1.98% | 10,000 | 42億9114万 | 0% | 12 | 0.25 |
| 10/31 | 202 | 203 | 201 | 202 | 0% | 17,000 | 42億782万 | -2.42% | 11.76 | 0.24 |
