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 | 718 | 727 | 713 | 713 | -1.66% | 7,200 | 21億3814万 | -1.25% | 258.54 | 1.22 |
| 03/30 | 713 | 727 | 711 | 725 | +1.68% | 11,100 | 21億7413万 | +0.28% | 262.89 | 1.24 |
| 03/27 | 723 | 723 | 709 | 713 | -1.38% | 5,900 | 21億3814万 | -1.25% | 258.54 | 1.22 |
| 03/26 | 715 | 725 | 713 | 723 | +0.98% | 5,300 | 21億6813万 | +0.14% | 262.17 | 1.24 |
| 03/25 | 717 | 718 | 714 | 716 | -0.69% | 6,000 | 21億4714万 | -0.83% | 259.63 | 1.22 |
| 03/24 | 717 | 722 | 716 | 721 | -0.28% | 5,400 | 21億6213万 | -0.28% | 261.44 | 1.23 |
| 03/23 | 726 | 726 | 718 | 723 | +0.28% | 2,100 | 21億6813万 | 0% | 262.17 | 1.24 |
| 03/20 | 725 | 727 | 720 | 721 | -0.14% | 1,900 | 21億6213万 | -0.14% | 261.44 | 1.23 |
| 03/19 | 720 | 722 | 716 | 722 | -0.14% | 2,400 | 21億6513万 | 0% | 261.81 | 1.23 |
| 03/18 | 727 | 727 | 717 | 723 | -0.28% | 4,800 | 21億6813万 | +0.14% | 262.17 | 1.24 |
| 03/17 | 725 | 725 | 716 | 725 | +0.83% | 4,800 | 21億7413万 | +0.28% | 262.89 | 1.24 |
| 03/16 | 719 | 720 | 711 | 719 | +0.14% | 5,100 | 21億5613万 | -0.69% | 260.72 | 1.23 |
| 03/13 | 717 | 730 | 717 | 718 | +0.14% | 5,400 | 21億5313万 | -0.97% | 260.36 | 1.23 |
| 03/12 | 715 | 727 | 711 | 717 | +0.28% | 6,000 | 21億5013万 | -1.38% | 259.99 | 1.23 |
| 03/11 | 706 | 724 | 705 | 715 | +0.56% | 6,800 | 21億4414万 | -2.59% | 259.27 | 1.22 |
| 03/10 | 724 | 725 | 710 | 711 | -1.8% | 13,300 | 21億3214万 | -3.13% | 257.82 | 1.22 |
| 03/09 | 733 | 733 | 716 | 724 | -1.09% | 5,400 | 21億7113万 | -1.63% | 262.53 | 1.24 |
| 03/06 | 739 | 740 | 732 | 732 | -0.41% | 4,500 | 21億9512万 | -0.81% | 265.43 | 1.25 |
| 03/05 | 729 | 737 | 728 | 735 | +0.55% | 5,100 | 22億411万 | -0.68% | 266.52 | 1.26 |
| 03/04 | 730 | 735 | 725 | 731 | -0.27% | 7,000 | 21億9212万 | -1.22% | 265.07 | 1.25 |
| 03/03 | 730 | 738 | 729 | 733 | +1.1% | 9,500 | 21億9812万 | -0.95% | 265.79 | 1.25 |
| 03/02 | 730 | 730 | 722 | 725 | -0.14% | 6,400 | 21億7413万 | -2.03% | 262.89 | 1.24 |
| 02/27 | 727 | 730 | 725 | 726 | -0.14% | 3,700 | 21億7712万 | -1.76% | 263.26 | 1.24 |
| 02/26 | 726 | 728 | 721 | 727 | +0.69% | 5,700 | 21億8012万 | -1.76% | 263.62 | 1.24 |
| 02/25 | 721 | 724 | 715 | 722 | 0% | 3,900 | 21億6513万 | -2.43% | 261.81 | 1.23 |
| 02/24 | 715 | 725 | 710 | 722 | +0.7% | 15,800 | 21億6513万 | -2.56% | 261.81 | 1.23 |
| 02/23 | 719 | 722 | 711 | 717 | +0.56% | 6,000 | 21億5013万 | -3.24% | 259.99 | 1.23 |
| 02/20 | 718 | 721 | 711 | 713 | 0% | 10,300 | 21億3814万 | -3.78% | 258.54 | 1.22 |
| 02/19 | 726 | 737 | 712 | 713 | -2.06% | 13,400 | 21億3814万 | -3.91% | 258.54 | 1.22 |
| 02/18 | 729 | 730 | 720 | 728 | -0.41% | 8,800 | 21億8312万 | -2.15% | 263.98 | 1.24 |
| 02/17 | 710 | 731 | 710 | 731 | +2.96% | 14,500 | 21億9212万 | -1.88% | 265.07 | 1.25 |
| 02/16 | 713 | 721 | 710 | 710 | -0.56% | 11,300 | 21億2914万 | -4.83% | 257.45 | 1.21 |
| 02/13 | 726 | 726 | 710 | 714 | -0.7% | 17,800 | 21億4114万 | -4.42% | 258.9 | 1.22 |
| 02/12 | 715 | 723 | 704 | 719 | -3.49% | 42,400 | 21億5613万 | -4.01% | 260.72 | 1.23 |
| 02/10 | 753 | 755 | 740 | 745 | -0.8% | 20,000 | 22億3410万 | -0.8% | 270.15 | 1.27 |
| 02/09 | 740 | 756 | 733 | 751 | +1.49% | 30,600 | 22億5209万 | -0.13% | 272.32 | 1.28 |
| 02/06 | 790 | 790 | 730 | 740 | -5.37% | 83,200 | 22億1911万 | -1.46% | 268.33 | 1.26 |
| 02/05 | 925 | 940 | 778 | 782 | -11.14% | 552,000 | 23億4506万 | +4.13% | 283.56 | 1.34 |
| 02/04 | 724 | 880 | 724 | 880 | +20.55% | 30,200 | 26億3894万 | +17.33% | 319.1 | 1.5 |
| 02/03 | 739 | 739 | 717 | 730 | -1.75% | 8,200 | 21億8912万 | -1.75% | 264.71 | 1.25 |
| 02/02 | 766 | 768 | 731 | 743 | -4.13% | 10,600 | 22億2810万 | +0.13% | 269.42 | 1.27 |
| 01/30 | 797 | 820 | 764 | 775 | -1.52% | 24,900 | 23億2407万 | +4.45% | 281.02 | 1.32 |
| 01/29 | 744 | 790 | 740 | 787 | +7.22% | 47,900 | 23億6005万 | +6.06% | 285.38 | 1.34 |
| 01/28 | 731 | 734 | 727 | 734 | +0.82% | 5,100 | 22億111万 | -0.94% | 266.16 | 1.25 |
| 01/27 | 727 | 735 | 727 | 728 | +0.14% | 2,300 | 21億8312万 | -2.02% | 263.98 | 1.24 |
| 01/26 | 731 | 731 | 717 | 727 | +0.97% | 2,400 | 21億8012万 | -2.42% | 263.62 | 1.24 |
| 01/23 | 734 | 734 | 720 | 720 | -2.04% | 5,000 | 21億5913万 | -3.74% | 261.08 | 1.23 |
| 01/22 | 735 | 735 | 720 | 735 | 0% | 6,000 | 22億411万 | -2.13% | 266.52 | 1.26 |
| 01/21 | 734 | 739 | 720 | 735 | +0.14% | 6,200 | 22億411万 | -2.65% | 266.52 | 1.26 |
| 01/20 | 723 | 734 | 723 | 734 | +0.55% | 3,600 | 22億111万 | -3.17% | 266.16 | 1.25 |
| 01/19 | 738 | 738 | 723 | 730 | +0.97% | 1,300 | 21億8912万 | -4.07% | 264.71 | 1.25 |
| 01/16 | 747 | 747 | 715 | 723 | -3.21% | 11,600 | 21億6813万 | -5.49% | 262.17 | 1.24 |
| 01/15 | 751 | 764 | 747 | 747 | -0.53% | 9,400 | 22億4010万 | -3.11% | 270.87 | 1.28 |
| 01/14 | 758 | 769 | 750 | 751 | -0.53% | 9,700 | 22億5209万 | -3.1% | 272.32 | 1.28 |
| 01/13 | 760 | 763 | 752 | 755 | +0.67% | 6,600 | 22億6409万 | -3.45% | 273.77 | 1.29 |
| 01/09 | 768 | 770 | 750 | 750 | +0.27% | 10,700 | 22億4910万 | -5.06% | 271.96 | 1.28 |
| 01/08 | 753 | 753 | 747 | 748 | -1.06% | 12,600 | 22億4310万 | -6.27% | 271.23 | 1.28 |
| 01/07 | 757 | 765 | 750 | 756 | -0.13% | 4,700 | 22億6709万 | -6.2% | 274.13 | 1.29 |
| 01/06 | 754 | 766 | 754 | 757 | -2.45% | 8,500 | 22億7009万 | -6.89% | 274.5 | 1.29 |
| 01/05 | 770 | 776 | 740 | 776 | +4.86% | 21,500 | 23億2706万 | -5.6% | 281.39 | 1.33 |
| 2014 |
| 12/30 | 735 | 744 | 730 | 740 | +0.68% | 6,700 | 22億1911万 | -11.16% | 268.33 | 1.26 |
| 12/29 | 725 | 769 | 722 | 735 | -2.65% | 32,200 | 22億411万 | -13.12% | 266.52 | 1.26 |
| 12/26 | 689 | 755 | 689 | 755 | +8.01% | 27,900 | 22億6409万 | -12.51% | 273.77 | 1.29 |
| 12/25 | 703 | 715 | 691 | 699 | -1.96% | 44,800 | 20億9616万 | -20.66% | 253.47 | 1.19 |
| 12/24 | 726 | 731 | 709 | 713 | -3.91% | 37,900 | 21億3814万 | -21.13% | 258.54 | 1.22 |
| 12/22 | 766 | 770 | 735 | 742 | -3.64% | 21,900 | 22億2510万 | -19.08% | 269.06 | 1.27 |
| 12/19 | 769 | 773 | 767 | 770 | +0.65% | 10,800 | 23億907万 | -16.58% | 279.21 | 1.32 |
| 12/18 | 802 | 802 | 764 | 765 | -0.91% | 21,400 | 22億9408万 | -17.39% | 277.4 | 1.31 |
| 12/17 | 775 | 795 | 765 | 772 | -2.28% | 14,800 | 23億1507万 | -16.45% | 279.94 | 1.32 |
| 12/16 | 791 | 798 | 759 | 790 | -1.62% | 39,900 | 23億6905万 | -13.94% | 286.46 | 1.35 |
| 12/15 | 830 | 837 | 797 | 803 | +0.37% | 18,900 | 24億803万 | -11.86% | 291.18 | 1.37 |
| 12/12 | 837 | 840 | 785 | 800 | -3.5% | 41,400 | 23億9904万 | -11.41% | 290.09 | 1.37 |
| 12/11 | 792 | 858 | 792 | 829 | +1.59% | 35,500 | 24億8600万 | -7.37% | 300.61 | 1.42 |
| 12/10 | 807 | 826 | 791 | 816 | +3.16% | 20,100 | 24億4702万 | -8% | 295.89 | 1.39 |
| 12/09 | 810 | 826 | 786 | 791 | -5.5% | 57,700 | 23億7205万 | -10.01% | 286.83 | 1.35 |
| 12/08 | 895 | 907 | 825 | 837 | -5.42% | 81,700 | 25億999万 | -4.01% | 303.51 | 1.43 |
| 12/05 | 927 | 996 | 882 | 885 | +3.87% | 352,600 | 26億5393万 | +2.55% | 320.91 | 1.51 |
| 12/04 | 922 | 939 | 814 | 852 | -7.99% | 167,900 | 25億5497万 | -0.12% | 308.95 | 1.46 |
| 12/03 | 967 | 983 | 924 | 926 | -2.01% | 69,600 | 27億7688万 | +9.72% | 335.78 | 1.58 |
| 12/02 | 915 | 959 | 906 | 945 | +0.21% | 55,900 | 28億3386万 | +13.45% | 342.67 | 1.61 |
| 12/01 | 906 | 950 | 901 | 943 | -0.95% | 90,200 | 28億2786万 | +14.72% | 341.94 | 1.61 |
| 11/28 | 955 | 1,048 | 952 | 952 | +3.03% | 312,900 | 28億5485万 | +17.53% | 345.21 | 1.63 |
| 11/27 | 982 | 982 | 900 | 924 | -5.71% | 128,200 | 27億7089万 | +15.79% | 335.05 | 1.58 |
| 11/26 | 1,038 | 1,040 | 960 | 980 | -6.67% | 104,600 | 29億3882万 | +24.68% | 355.36 | 1.67 |
| 11/25 | 1,100 | 1,120 | 1,017 | 1,050 | -3.49% | 91,700 | 31億4874万 | +36.01% | 380.74 | 1.79 |
| 11/21 | 1,159 | 1,230 | 1,026 | 1,088 | -4.56% | 199,800 | 32億6269万 | +44.3% | 394.52 | 1.86 |
| 11/20 | 1,151 | 1,350 | 1,108 | 1,140 | -5.08% | 333,300 | 34億1863万 | +55.1% | 413.38 | 1.95 |
| 11/19 | 1,220 | 1,399 | 1,116 | 1,201 | -6.17% | 625,500 | 36億155万 | +67.97% | 435.5 | 2.05 |
| 11/18 | 1,010 | 1,330 | 963 | 1,280 | +23.08% | 1,437,700 | 38億3846万 | +85.24% | 464.14 | 2.19 |
| 11/17 | 815 | 1,040 | 785 | 1,040 | +16.85% | 357,300 | 31億1875万 | +56.63% | 377.12 | 1.78 |
| 11/14 | 1,009 | 1,009 | 863 | 890 | +3.61% | 1,138,200 | 26億6893万 | +37.56% | 322.72 | 1.52 |
| 11/13 | 859 | 859 | 859 | 859 | +21.16% | 33,400 | 25億7596万 | +34.85% | 311.48 | 1.47 |
| 11/12 | 613 | 709 | 613 | 709 | +16.42% | 23,500 | 21億2614万 | +12.72% | 257.09 | 1.21 |
| 11/11 | 608 | 618 | 608 | 609 | -0.81% | 4,100 | 18億2626万 | -2.87% | 220.83 | 1.04 |
| 11/10 | 610 | 616 | 606 | 614 | +0.82% | 5,400 | 18億4126万 | -2.54% | 222.64 | 1.05 |
| 11/07 | 619 | 628 | 609 | 609 | -1.3% | 4,600 | 18億2626万 | -3.49% | 220.83 | 1.04 |
| 11/06 | 612 | 643 | 612 | 617 | +0.65% | 10,600 | 18億5025万 | -2.68% | 223.73 | 1.05 |
| 11/05 | 618 | 618 | 593 | 613 | -0.81% | 14,400 | 18億3826万 | -3.62% | 222.28 | 1.05 |
| 11/04 | 630 | 635 | 613 | 618 | -0.48% | 16,700 | 18億5325万 | -3.44% | 224.09 | 1.06 |
| 10/31 | 620 | 628 | 611 | 621 | +0.65% | 3,300 | 18億6225万 | -3.27% | 225.18 | 1.06 |
