株価チャート
2014/12/03～2015/04/30
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 |
| 04/30 | 560 | 578 | 557 | 561 | 0% | 53,800 | 87億3533万 | -3.94% | 19.67 | 6.28 |
| 04/28 | 578 | 578 | 561 | 561 | -2.77% | 48,300 | 87億3533万 | -3.77% | 19.67 | 6.28 |
| 04/27 | 578 | 580 | 575 | 577 | -0.35% | 29,200 | 89億8446万 | -1.03% | 20.23 | 6.46 |
| 04/24 | 573 | 582 | 570 | 579 | +1.22% | 31,000 | 90億1560万 | -0.52% | 20.3 | 6.48 |
| 04/23 | 571 | 575 | 566 | 572 | 0% | 31,400 | 89億661万 | -1.55% | 20.06 | 6.4 |
| 04/22 | 570 | 578 | 566 | 572 | 0% | 34,100 | 89億661万 | -1.38% | 20.06 | 6.4 |
| 04/21 | 576 | 583 | 572 | 572 | -1.38% | 51,400 | 89億661万 | -1.21% | 20.06 | 6.4 |
| 04/20 | 583 | 589 | 580 | 580 | -1.02% | 54,400 | 90億3118万 | +0.35% | 20.34 | 6.49 |
| 04/17 | 594 | 594 | 585 | 586 | -1.35% | 38,100 | 91億2460万 | +1.74% | 20.55 | 6.56 |
| 04/16 | 602 | 602 | 583 | 594 | -0.83% | 45,400 | 92億4917万 | +3.3% | 20.83 | 6.65 |
| 04/15 | 603 | 614 | 592 | 599 | -0.5% | 65,800 | 93億2702万 | +4.54% | 21.01 | 6.71 |
| 04/14 | 591 | 602 | 586 | 602 | +1.69% | 68,700 | 93億7374万 | +5.61% | 21.11 | 6.74 |
| 04/13 | 598 | 604 | 588 | 592 | -0.84% | 59,900 | 92億1803万 | +4.23% | 20.76 | 6.63 |
| 04/10 | 608 | 612 | 592 | 597 | -2.29% | 56,500 | 92億9588万 | +5.48% | 20.94 | 6.68 |
| 04/09 | 627 | 629 | 604 | 611 | -1.61% | 100,300 | 95億1388万 | +8.33% | 21.43 | 6.84 |
| 04/08 | 600 | 624 | 598 | 621 | +3.5% | 150,200 | 96億6959万 | +10.5% | 21.78 | 6.95 |
| 04/07 | 608 | 610 | 585 | 600 | -1.32% | 77,600 | 93億4260万 | +7.14% | 21.04 | 6.72 |
| 04/06 | 602 | 610 | 565 | 608 | +2.18% | 99,600 | 94億6716万 | +9.16% | 21.32 | 6.81 |
| 04/03 | 590 | 603 | 584 | 595 | -1.33% | 94,000 | 92億6474万 | +7.21% | 20.87 | 6.66 |
| 04/02 | 610 | 622 | 600 | 603 | +0.33% | 137,700 | 93億8931万 | +8.84% | 21.15 | 6.75 |
| 04/01 | 624 | 639 | 600 | 601 | +2.91% | 442,900 | 93億5817万 | +8.88% | 21.08 | 6.73 |
| 03/31 | 549 | 584 | 547 | 584 | +7.16% | 126,100 | 90億9346万 | +6.18% | 20.48 | 6.54 |
| 03/30 | 541 | 556 | 541 | 545 | +0.74% | 33,700 | 84億8619万 | -0.55% | 19.11 | 6.1 |
| 03/27 | 541 | 555 | 541 | 541 | +0.19% | 22,000 | 84億2391万 | -1.28% | 18.97 | 6.06 |
| 03/26 | 544 | 549 | 540 | 540 | -1.46% | 25,100 | 84億834万 | -1.64% | 18.94 | 6.04 |
| 03/25 | 560 | 560 | 548 | 548 | -1.08% | 18,100 | 85億3290万 | -0.36% | 19.22 | 6.13 |
| 03/24 | 557 | 560 | 551 | 554 | -0.54% | 29,800 | 86億2633万 | +0.54% | 19.43 | 6.2 |
| 03/23 | 563 | 563 | 553 | 557 | +0.72% | 32,400 | 86億7304万 | +1.27% | 19.53 | 6.24 |
| 03/20 | 540 | 559 | 540 | 553 | +2.6% | 69,300 | 86億1076万 | +0.73% | 19.39 | 6.19 |
| 03/19 | 541 | 544 | 536 | 539 | -0.37% | 47,400 | 83億9276万 | -1.46% | 18.9 | 6.03 |
| 03/18 | 544 | 547 | 540 | 541 | -1.28% | 20,800 | 84億2391万 | -1.1% | 18.97 | 6.06 |
| 03/17 | 545 | 551 | 542 | 548 | +1.29% | 50,700 | 85億3290万 | +0.18% | 19.22 | 6.13 |
| 03/16 | 545 | 553 | 541 | 541 | -2.52% | 44,200 | 84億2391万 | -0.73% | 18.97 | 6.06 |
| 03/13 | 549 | 555 | 542 | 555 | +2.78% | 47,000 | 86億4190万 | +2.02% | 19.46 | 6.21 |
| 03/12 | 548 | 552 | 540 | 540 | -0.37% | 34,100 | 84億834万 | -0.55% | 18.94 | 6.04 |
| 03/11 | 528 | 542 | 527 | 542 | +1.88% | 34,100 | 84億3948万 | -0.18% | 19.01 | 6.07 |
| 03/10 | 546 | 548 | 531 | 532 | -1.85% | 49,300 | 82億8377万 | -2.03% | 18.66 | 5.96 |
| 03/09 | 559 | 559 | 542 | 542 | -2.52% | 34,600 | 84億3948万 | -0.37% | 19.01 | 6.07 |
| 03/06 | 564 | 564 | 550 | 556 | -1.24% | 20,100 | 86億5747万 | +2.21% | 19.5 | 6.22 |
| 03/05 | 558 | 575 | 558 | 563 | +0.36% | 53,100 | 87億6647万 | +3.3% | 19.74 | 6.3 |
| 03/04 | 543 | 565 | 543 | 561 | +2.75% | 53,600 | 87億3533万 | +2.94% | 19.67 | 6.28 |
| 03/03 | 569 | 569 | 541 | 546 | -2.5% | 51,200 | 85億176万 | +0.18% | 19.15 | 6.11 |
| 03/02 | 565 | 565 | 556 | 560 | +1.08% | 34,000 | 87億1976万 | +2.75% | 19.64 | 6.27 |
| 02/27 | 570 | 570 | 554 | 554 | -1.42% | 53,100 | 86億2633万 | +1.65% | 19.43 | 6.2 |
| 02/26 | 548 | 568 | 546 | 562 | +2.55% | 84,700 | 87億5090万 | +3.12% | 19.71 | 6.29 |
| 02/25 | 540 | 550 | 536 | 548 | +1.11% | 26,100 | 85億3290万 | +0.74% | 19.22 | 6.13 |
| 02/24 | 552 | 552 | 542 | 542 | -0.55% | 27,200 | 84億3948万 | -0.55% | 19.01 | 6.07 |
| 02/23 | 558 | 560 | 541 | 545 | -1.98% | 41,000 | 84億8619万 | -0.18% | 19.11 | 6.1 |
| 02/20 | 563 | 569 | 552 | 556 | -1.94% | 73,000 | 86億5747万 | +1.83% | 19.5 | 6.22 |
| 02/19 | 566 | 605 | 535 | 567 | +0.89% | 607,300 | 88億2875万 | +3.85% | 19.88 | 6.35 |
| 02/18 | 528 | 568 | 523 | 562 | +5.44% | 288,000 | 87億5090万 | +2.93% | 19.71 | 6.29 |
| 02/17 | 530 | 536 | 523 | 533 | +1.52% | 51,600 | 82億9934万 | -2.38% | 18.69 | 5.97 |
| 02/16 | 526 | 528 | 516 | 525 | +0.19% | 27,000 | 81億7477万 | -4.2% | 18.41 | 5.88 |
| 02/13 | 525 | 528 | 519 | 524 | -1.13% | 22,700 | 81億5920万 | -4.73% | 18.38 | 5.87 |
| 02/12 | 535 | 537 | 528 | 530 | -0.38% | 22,300 | 82億5263万 | -4.16% | 18.59 | 5.93 |
| 02/10 | 520 | 534 | 520 | 532 | +3.91% | 60,000 | 82億8377万 | -4.14% | 18.66 | 5.96 |
| 02/09 | 514 | 518 | 506 | 512 | +0.39% | 53,200 | 79億7235万 | -8.24% | 17.95 | 5.73 |
| 02/06 | 523 | 530 | 510 | 510 | -2.11% | 68,200 | 79億4121万 | -9.09% | 17.88 | 5.71 |
| 02/05 | 529 | 537 | 521 | 521 | -3.16% | 93,400 | 81億1249万 | -7.79% | 18.27 | 5.83 |
| 02/04 | 549 | 553 | 536 | 538 | -2% | 72,000 | 83億7719万 | -5.28% | 18.87 | 6.02 |
| 02/03 | 563 | 565 | 549 | 549 | -1.08% | 68,000 | 85億4847万 | -3.51% | 19.25 | 6.15 |
| 02/02 | 553 | 596 | 549 | 555 | -0.36% | 195,800 | 86億4190万 | -2.63% | 19.46 | 6.21 |
| 01/30 | 560 | 570 | 555 | 557 | -1.07% | 116,900 | 86億7304万 | -2.45% | 19.53 | 6.24 |
| 01/29 | 560 | 587 | 559 | 563 | +0.36% | 141,900 | 87億6647万 | -1.75% | 19.74 | 6.3 |
| 01/28 | 554 | 564 | 554 | 561 | -0.36% | 28,800 | 87億3533万 | -2.26% | 19.67 | 6.28 |
| 01/27 | 559 | 566 | 555 | 563 | +0.9% | 32,500 | 87億6647万 | -2.09% | 19.74 | 6.3 |
| 01/26 | 548 | 560 | 548 | 558 | +1.27% | 29,300 | 86億8861万 | -3.29% | 19.57 | 6.25 |
| 01/23 | 551 | 555 | 549 | 551 | +0.18% | 25,300 | 85億7962万 | -5% | 19.32 | 6.17 |
| 01/22 | 559 | 560 | 546 | 550 | -1.61% | 34,300 | 85億6405万 | -5.98% | 19.29 | 6.16 |
| 01/21 | 571 | 572 | 554 | 559 | -1.76% | 52,100 | 87億418万 | -5.09% | 19.6 | 6.26 |
| 01/20 | 561 | 573 | 554 | 569 | +2.71% | 55,300 | 88億5989万 | -3.89% | 19.95 | 6.37 |
| 01/19 | 551 | 554 | 550 | 554 | +1.09% | 30,300 | 86億2633万 | -7.05% | 19.43 | 6.2 |
| 01/16 | 559 | 560 | 545 | 548 | -2.14% | 75,900 | 85億3290万 | -8.67% | 19.22 | 6.13 |
| 01/15 | 560 | 565 | 560 | 560 | -0.18% | 49,700 | 87億1976万 | -7.44% | 19.64 | 6.27 |
| 01/14 | 570 | 574 | 559 | 561 | -2.26% | 69,200 | 87億3533万 | -7.73% | 19.67 | 6.28 |
| 01/13 | 568 | 580 | 561 | 574 | +0.7% | 55,200 | 89億3775万 | -6.21% | 20.13 | 6.43 |
| 01/09 | 584 | 590 | 570 | 570 | -2.56% | 78,800 | 88億7547万 | -7.62% | 19.99 | 6.38 |
| 01/08 | 596 | 596 | 580 | 585 | +0.34% | 61,600 | 91億903万 | -5.95% | 20.51 | 6.55 |
| 01/07 | 590 | 594 | 583 | 583 | -1.19% | 36,300 | 90億7789万 | -6.72% | 20.44 | 6.53 |
| 01/06 | 592 | 595 | 586 | 590 | -1.99% | 68,700 | 91億8689万 | -6.05% | 20.69 | 6.6 |
| 01/05 | 596 | 617 | 591 | 602 | +2.03% | 76,900 | 93億7374万 | -4.6% | 21.11 | 6.74 |
| 2014 |
| 12/30 | 595 | 602 | 588 | 590 | -2.48% | 58,500 | 91億8689万 | -6.65% | 20.69 | 6.6 |
| 12/29 | 616 | 617 | 588 | 605 | 0% | 124,300 | 94億2045万 | -4.42% | 21.22 | 6.77 |
| 12/26 | 567 | 613 | 567 | 605 | +5.95% | 156,600 | 94億2045万 | -4.57% | 21.22 | 6.77 |
| 12/25 | 561 | 589 | 560 | 571 | +0.71% | 158,900 | 88億9104万 | -10.22% | 20.02 | 6.39 |
| 12/24 | 583 | 583 | 565 | 567 | -2.74% | 148,000 | 88億2875万 | -11.41% | 19.88 | 6.35 |
| 12/22 | 589 | 593 | 580 | 583 | -2.35% | 138,700 | 90億7789万 | -9.19% | 20.44 | 6.53 |
| 12/19 | 600 | 609 | 595 | 597 | +0.17% | 96,900 | 92億9588万 | -7.44% | 20.94 | 6.68 |
| 12/18 | 609 | 612 | 596 | 596 | 0% | 76,900 | 92億8031万 | -7.74% | 20.9 | 6.67 |
| 12/17 | 596 | 612 | 592 | 596 | -1.32% | 84,100 | 92億8031万 | -8.17% | 20.9 | 6.67 |
| 12/16 | 625 | 632 | 593 | 604 | -4.58% | 214,400 | 94億488万 | -7.5% | 21.18 | 6.76 |
| 12/15 | 640 | 642 | 624 | 633 | -4.38% | 208,800 | 98億5644万 | -3.51% | 22.2 | 7.09 |
| 12/12 | 654 | 745 | 650 | 662 | -0.3% | 1,010,600 | 103億800万 | +0.46% | 23.21 | 7.41 |
| 12/11 | 628 | 680 | 621 | 664 | +4.4% | 136,600 | 103億3914万 | +0.61% | 23.28 | 7.43 |
| 12/10 | 667 | 667 | 627 | 636 | -5.78% | 119,000 | 99億315万 | -4.07% | 22.3 | 7.12 |
| 12/09 | 670 | 717 | 650 | 675 | +3.69% | 481,000 | 105億1042万 | +1.2% | 23.67 | 7.56 |
| 12/08 | 657 | 666 | 650 | 651 | -0.46% | 59,100 | 101億3672万 | -2.11% | 22.83 | 7.29 |
| 12/05 | 660 | 660 | 644 | 654 | +1.4% | 48,100 | 101億8343万 | -1.51% | 22.93 | 7.32 |
| 12/04 | 661 | 672 | 633 | 645 | -2.86% | 81,200 | 100億4329万 | -2.57% | 22.62 | 7.22 |
| 12/03 | 695 | 696 | 663 | 664 | -3.07% | 83,000 | 103億3914万 | +0.45% | 23.28 | 7.43 |
