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 | 560 | 562 | 542 | 557 | -0.71% | 52,800 | 76億1469万 | -4.46% | 63.89 | 1.5 |
| 03/30 | 568 | 568 | 559 | 561 | -2.26% | 21,600 | 76億6937万 | -4.1% | 64.35 | 1.51 |
| 03/27 | 575 | 577 | 570 | 574 | -0.52% | 17,800 | 78億4709万 | -2.05% | 65.84 | 1.55 |
| 03/26 | 587 | 590 | 577 | 577 | -1.7% | 45,900 | 78億8810万 | -1.7% | 66.18 | 1.56 |
| 03/25 | 593 | 593 | 585 | 587 | -1.01% | 22,500 | 80億2481万 | -0.17% | 67.33 | 1.58 |
| 03/24 | 587 | 593 | 586 | 593 | +1.37% | 34,500 | 81億684万 | +0.68% | 68.02 | 1.6 |
| 03/23 | 585 | 589 | 584 | 585 | +0.17% | 18,900 | 79億9747万 | -0.68% | 67.1 | 1.58 |
| 03/20 | 586 | 589 | 583 | 584 | -0.85% | 25,400 | 79億8380万 | -1.18% | 66.99 | 1.58 |
| 03/19 | 584 | 589 | 581 | 589 | +0.86% | 24,400 | 80億5216万 | -0.34% | 67.56 | 1.59 |
| 03/18 | 581 | 585 | 580 | 584 | +0.17% | 13,600 | 79億8380万 | -0.85% | 66.99 | 1.58 |
| 03/17 | 586 | 586 | 581 | 583 | +0.17% | 18,200 | 79億7013万 | -0.85% | 66.87 | 1.57 |
| 03/16 | 574 | 585 | 570 | 582 | +2.11% | 41,300 | 79億5646万 | -0.85% | 66.76 | 1.57 |
| 03/13 | 564 | 570 | 564 | 570 | -0.7% | 31,600 | 77億9241万 | -2.73% | 65.38 | 1.54 |
| 03/12 | 582 | 582 | 554 | 574 | -1.2% | 58,500 | 78億4709万 | -1.88% | 65.84 | 1.55 |
| 03/11 | 579 | 583 | 578 | 581 | +0.17% | 14,800 | 79億4279万 | -0.34% | 66.64 | 1.57 |
| 03/10 | 588 | 588 | 579 | 580 | -0.17% | 21,400 | 79億2912万 | -0.17% | 66.53 | 1.57 |
| 03/09 | 589 | 589 | 577 | 581 | -1.53% | 39,600 | 79億4279万 | +0.17% | 66.64 | 1.57 |
| 03/06 | 590 | 592 | 584 | 590 | -0.84% | 30,300 | 80億6583万 | +1.55% | 67.68 | 1.59 |
| 03/05 | 586 | 596 | 584 | 595 | +1.71% | 29,100 | 81億3418万 | +2.23% | 68.25 | 1.61 |
| 03/04 | 585 | 587 | 583 | 585 | -0.34% | 19,800 | 79億9747万 | +0.17% | 67.1 | 1.58 |
| 03/03 | 592 | 593 | 578 | 587 | -0.84% | 51,200 | 80億2481万 | +0.34% | 67.33 | 1.58 |
| 03/02 | 591 | 596 | 588 | 592 | -0.67% | 36,200 | 80億9317万 | +0.85% | 67.9 | 1.6 |
| 02/27 | 601 | 601 | 594 | 596 | -0.67% | 20,100 | 81億4785万 | +1.02% | 68.36 | 1.61 |
| 02/26 | 601 | 603 | 591 | 600 | 0% | 51,200 | 82億254万 | +1.35% | 68.82 | 1.62 |
| 02/25 | 593 | 604 | 593 | 600 | +1.35% | 56,300 | 82億254万 | +1.18% | 68.82 | 1.62 |
| 02/24 | 592 | 597 | 589 | 592 | 0% | 48,600 | 80億9317万 | -0.34% | 67.9 | 1.6 |
| 02/23 | 599 | 600 | 591 | 592 | -1.17% | 48,000 | 80億9317万 | -0.34% | 67.9 | 1.6 |
| 02/20 | 597 | 605 | 589 | 599 | +0.17% | 50,900 | 80億767万 | +0.17% | 67.08 | 1.58 |
| 02/19 | 613 | 613 | 585 | 598 | -1.97% | 73,400 | 79億9430万 | -0.66% | 66.97 | 1.58 |
| 02/18 | 609 | 614 | 590 | 610 | +0.33% | 104,700 | 81億5472万 | +1.33% | 68.31 | 1.61 |
| 02/17 | 620 | 625 | 604 | 608 | -3.18% | 110,100 | 81億2798万 | +1.16% | 68.09 | 1.6 |
| 02/16 | 592 | 628 | 587 | 628 | +7.72% | 351,600 | 83億9535万 | +4.15% | 70.33 | 1.66 |
| 02/13 | 563 | 598 | 547 | 583 | +7.37% | 226,100 | 77億9377万 | -2.83% | 65.29 | 1.54 |
| 02/12 | 540 | 550 | 534 | 543 | -1.09% | 68,300 | 72億5904万 | -9.65% | 60.81 | 1.43 |
| 02/10 | 559 | 559 | 545 | 549 | 0% | 21,600 | 73億3925万 | -8.65% | 61.48 | 1.45 |
| 02/09 | 545 | 555 | 545 | 549 | -2.31% | 33,800 | 73億3925万 | -8.5% | 61.48 | 1.45 |
| 02/06 | 537 | 567 | 530 | 562 | +3.69% | 73,000 | 75億1304万 | -5.7% | 62.93 | 1.48 |
| 02/05 | 525 | 545 | 522 | 542 | +2.65% | 58,000 | 72億4567万 | -8.29% | 60.69 | 1.43 |
| 02/04 | 526 | 541 | 521 | 528 | +0.38% | 64,800 | 70億5851万 | -10.05% | 59.13 | 1.39 |
| 02/03 | 551 | 558 | 523 | 526 | -7.23% | 141,900 | 70億3177万 | -9.93% | 58.9 | 1.39 |
| 02/02 | 575 | 586 | 551 | 567 | -6.28% | 139,400 | 75億7988万 | -2.24% | 63.49 | 1.49 |
| 01/30 | 609 | 617 | 600 | 605 | -2.26% | 66,400 | 80億8788万 | +5.22% | 67.75 | 1.59 |
| 01/29 | 615 | 629 | 610 | 619 | -1.43% | 45,300 | 82億7503万 | +8.98% | 69.32 | 1.63 |
| 01/28 | 621 | 637 | 610 | 628 | +0.16% | 63,400 | 83億9535万 | +12.14% | 70.33 | 1.66 |
| 01/27 | 642 | 645 | 625 | 627 | -2.03% | 71,100 | 83億8198万 | +13.59% | 70.21 | 1.65 |
| 01/26 | 651 | 653 | 635 | 640 | -1.69% | 90,600 | 85億5577万 | +17.43% | 71.67 | 1.69 |
| 01/23 | 650 | 652 | 637 | 651 | +0.93% | 110,800 | 87億282万 | +21.46% | 72.9 | 1.72 |
| 01/22 | 629 | 648 | 629 | 645 | +3.2% | 142,100 | 86億2261万 | +22.16% | 72.23 | 1.7 |
| 01/21 | 649 | 658 | 620 | 625 | +0.32% | 302,800 | 83億5525万 | +20.42% | 69.99 | 1.65 |
| 01/20 | 614 | 629 | 576 | 623 | +1.47% | 180,800 | 83億2851万 | +21.92% | 69.77 | 1.64 |
| 01/19 | 677 | 677 | 605 | 614 | -10.1% | 285,700 | 82億819万 | +21.83% | 68.76 | 1.62 |
| 01/16 | 693 | 709 | 634 | 683 | -0.44% | 414,400 | 91億3061万 | +37.7% | 76.48 | 1.8 |
| 01/15 | 603 | 698 | 603 | 686 | +14.72% | 777,700 | 91億7072万 | +41.15% | 76.82 | 1.81 |
| 01/14 | 599 | 599 | 575 | 598 | -1.48% | 96,200 | 79億9430万 | +25.63% | 66.97 | 1.58 |
| 01/13 | 643 | 649 | 596 | 607 | -4.86% | 265,500 | 81億1461万 | +29.15% | 67.97 | 1.6 |
| 01/09 | 575 | 670 | 575 | 638 | +11.93% | 481,700 | 85億2903万 | +37.8% | 71.45 | 1.68 |
| 01/08 | 618 | 629 | 555 | 570 | -5% | 234,400 | 76億1998万 | +25.55% | 63.83 | 1.5 |
| 01/07 | 541 | 614 | 521 | 600 | +10.91% | 430,100 | 80億2104万 | +33.63% | 67.19 | 1.58 |
| 01/06 | 517 | 610 | 491 | 541 | +4.24% | 458,900 | 72億3230万 | +22.4% | 60.58 | 1.43 |
| 01/05 | 460 | 520 | 460 | 519 | +15.33% | 217,500 | 69億3819万 | +18.49% | 58.12 | 1.37 |
| 2014 |
| 12/30 | 444 | 450 | 443 | 450 | +1.35% | 17,200 | 60億1578万 | +3.45% | 50.39 | 1.19 |
| 12/29 | 445 | 447 | 442 | 444 | -0.22% | 19,800 | 59億3556万 | +2.3% | 49.72 | 1.17 |
| 12/26 | 450 | 450 | 443 | 445 | -0.67% | 20,600 | 59億4893万 | +2.53% | 49.83 | 1.17 |
| 12/25 | 433 | 448 | 433 | 448 | +3.46% | 59,600 | 59億8904万 | +3.46% | 50.17 | 1.18 |
| 12/24 | 432 | 435 | 432 | 433 | +0.23% | 20,200 | 57億8851万 | +0.23% | 48.49 | 1.14 |
| 12/22 | 433 | 433 | 431 | 432 | 0% | 14,600 | 57億7514万 | 0% | 48.38 | 1.14 |
| 12/19 | 433 | 434 | 431 | 432 | +0.47% | 13,800 | 57億7514万 | +0.23% | 48.38 | 1.14 |
| 12/18 | 432 | 433 | 430 | 430 | -0.23% | 8,200 | 57億4841万 | -0.23% | 48.15 | 1.13 |
| 12/17 | 433 | 433 | 429 | 431 | -0.23% | 11,500 | 57億6178万 | -0.23% | 48.26 | 1.14 |
| 12/16 | 432 | 433 | 430 | 432 | 0% | 15,900 | 57億7514万 | 0% | 48.38 | 1.14 |
| 12/15 | 433 | 433 | 431 | 432 | 0% | 8,400 | 57億7514万 | 0% | 48.38 | 1.14 |
| 12/12 | 430 | 432 | 430 | 432 | -0.23% | 16,600 | 57億7514万 | -0.23% | 48.38 | 1.14 |
| 12/11 | 431 | 433 | 431 | 433 | +0.23% | 13,600 | 57億8851万 | 0% | 48.49 | 1.14 |
| 12/10 | 431 | 432 | 429 | 432 | +0.47% | 18,600 | 57億7514万 | -0.46% | 48.38 | 1.14 |
| 12/09 | 431 | 432 | 430 | 430 | -0.23% | 13,800 | 57億4841万 | -0.92% | 48.15 | 1.13 |
| 12/08 | 431 | 432 | 430 | 431 | 0% | 22,800 | 57億6178万 | -0.92% | 48.26 | 1.14 |
| 12/05 | 433 | 433 | 430 | 431 | -0.46% | 20,900 | 57億6178万 | -1.37% | 48.26 | 1.14 |
| 12/04 | 433 | 434 | 432 | 433 | -0.23% | 8,900 | 57億8851万 | -1.37% | 48.49 | 1.14 |
| 12/03 | 431 | 435 | 431 | 434 | +0.7% | 19,400 | 58億188万 | -1.59% | 48.6 | 1.14 |
| 12/02 | 434 | 434 | 431 | 431 | -0.46% | 11,200 | 57億6178万 | -2.93% | 48.26 | 1.14 |
| 12/01 | 434 | 435 | 432 | 433 | +0.23% | 12,800 | 57億8851万 | -2.91% | 48.49 | 1.14 |
| 11/28 | 435 | 435 | 432 | 432 | -0.69% | 13,500 | 57億7514万 | -3.79% | 48.38 | 1.14 |
| 11/27 | 439 | 439 | 435 | 435 | -1.14% | 15,000 | 58億1525万 | -3.55% | 48.71 | 1.15 |
| 11/26 | 439 | 450 | 434 | 440 | +0.23% | 63,400 | 58億8209万 | -2.87% | 49.27 | 1.16 |
| 11/25 | 436 | 439 | 430 | 439 | +2.33% | 19,200 | 58億6872万 | -3.3% | 49.16 | 1.16 |
| 11/21 | 427 | 429 | 427 | 429 | +0.23% | 6,300 | 57億3504万 | -5.71% | 48.04 | 1.13 |
| 11/20 | 426 | 428 | 426 | 428 | +0.47% | 8,600 | 56億5627万 | -6.35% | 47.34 | 1.11 |
| 11/19 | 428 | 429 | 426 | 426 | -0.23% | 11,500 | 56億2984万 | -7.19% | 47.12 | 1.11 |
| 11/18 | 429 | 430 | 426 | 427 | -0.47% | 9,800 | 56億4306万 | -7.17% | 47.23 | 1.11 |
| 11/17 | 424 | 429 | 423 | 429 | +1.18% | 54,800 | 56億6949万 | -7.14% | 47.45 | 1.12 |
| 11/14 | 430 | 430 | 423 | 424 | -1.4% | 25,900 | 56億341万 | -8.82% | 46.9 | 1.1 |
| 11/13 | 435 | 437 | 412 | 430 | -2.05% | 59,500 | 56億8270万 | -8.12% | 47.56 | 1.12 |
| 11/12 | 440 | 440 | 430 | 439 | 0% | 21,900 | 58億164万 | -6.6% | 48.56 | 1.14 |
| 11/11 | 439 | 442 | 435 | 439 | +0.69% | 13,200 | 58億164万 | -7.19% | 48.56 | 1.14 |
| 11/10 | 445 | 445 | 429 | 436 | -2.02% | 48,900 | 57億6200万 | -8.21% | 48.23 | 1.14 |
| 11/07 | 446 | 447 | 438 | 445 | -0.22% | 25,600 | 58億8094万 | -6.71% | 49.22 | 1.16 |
| 11/06 | 448 | 449 | 445 | 446 | +0.22% | 11,600 | 58億9415万 | -6.89% | 49.33 | 1.16 |
| 11/05 | 435 | 455 | 435 | 445 | +0.45% | 29,900 | 58億8094万 | -7.68% | 49.22 | 1.16 |
| 11/04 | 446 | 453 | 435 | 443 | -1.99% | 79,600 | 58億5451万 | -8.66% | 49 | 1.15 |
| 10/31 | 455 | 458 | 440 | 452 | -4.84% | 80,200 | 59億7345万 | -7.57% | 50 | 1.18 |
