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 | 402 | 403 | 400 | 401 | -0.5% | 17,100 | 55億7736万 | -1.23% | 312.88 | 2.02 |
| 03/30 | 401 | 403 | 400 | 403 | +0.75% | 11,100 | 56億518万 | -0.98% | 314.44 | 2.03 |
| 03/27 | 400 | 404 | 399 | 400 | -0.5% | 24,100 | 55億6345万 | -1.72% | 312.1 | 2.01 |
| 03/26 | 404 | 404 | 401 | 402 | -0.74% | 60,500 | 55億9127万 | -1.23% | 313.66 | 2.02 |
| 03/25 | 408 | 408 | 403 | 405 | 0% | 33,800 | 56億3299万 | -0.74% | 316 | 2.04 |
| 03/24 | 404 | 408 | 403 | 405 | +0.25% | 46,700 | 56億3299万 | -0.74% | 316 | 2.04 |
| 03/23 | 403 | 406 | 403 | 404 | -0.74% | 22,400 | 56億1909万 | -0.98% | 315.22 | 2.03 |
| 03/20 | 405 | 407 | 403 | 407 | +0.99% | 13,900 | 56億6081万 | -0.49% | 317.56 | 2.05 |
| 03/19 | 406 | 406 | 403 | 403 | -0.74% | 19,500 | 56億518万 | -1.47% | 314.44 | 2.03 |
| 03/18 | 405 | 409 | 404 | 406 | -0.25% | 35,000 | 56億4690万 | -0.73% | 316.78 | 2.04 |
| 03/17 | 409 | 410 | 405 | 407 | -0.73% | 46,100 | 56億6081万 | -0.49% | 317.56 | 2.05 |
| 03/16 | 408 | 413 | 405 | 410 | 0% | 51,100 | 57億254万 | 0% | 319.9 | 2.06 |
| 03/13 | 412 | 413 | 407 | 410 | +0.74% | 41,700 | 57億254万 | 0% | 319.9 | 2.06 |
| 03/12 | 413 | 420 | 407 | 407 | -0.73% | 161,500 | 56億6081万 | -0.73% | 317.56 | 2.05 |
| 03/11 | 405 | 410 | 403 | 410 | +1.23% | 37,200 | 57億254万 | 0% | 319.9 | 2.06 |
| 03/10 | 407 | 408 | 404 | 405 | -0.49% | 50,200 | 56億3299万 | -1.22% | 316 | 2.04 |
| 03/09 | 408 | 410 | 407 | 407 | -0.25% | 16,800 | 56億6081万 | -0.73% | 317.56 | 2.05 |
| 03/06 | 409 | 409 | 406 | 408 | +0.74% | 41,600 | 56億7472万 | -0.73% | 318.34 | 2.05 |
| 03/05 | 404 | 409 | 404 | 405 | -0.74% | 32,500 | 56億3299万 | -1.46% | 316 | 2.04 |
| 03/04 | 407 | 410 | 405 | 408 | +0.25% | 22,700 | 56億7472万 | -0.97% | 318.34 | 2.05 |
| 03/03 | 411 | 411 | 407 | 407 | -0.97% | 25,800 | 56億6081万 | -1.21% | 317.56 | 2.05 |
| 03/02 | 409 | 411 | 407 | 411 | +0.74% | 33,200 | 57億1645万 | -0.48% | 320.68 | 2.07 |
| 02/27 | 413 | 414 | 403 | 408 | -0.97% | 74,900 | 56億7472万 | -1.21% | 318.34 | 2.05 |
| 02/26 | 410 | 414 | 410 | 412 | +0.73% | 45,200 | 57億3036万 | -0.24% | 321.46 | 2.07 |
| 02/25 | 414 | 415 | 409 | 409 | -0.97% | 49,600 | 56億8863万 | -0.97% | 319.12 | 2.06 |
| 02/24 | 413 | 415 | 409 | 413 | +0.49% | 44,100 | 57億4426万 | 0% | 322.24 | 2.08 |
| 02/23 | 409 | 414 | 409 | 411 | +0.98% | 35,400 | 57億1645万 | -0.48% | 320.68 | 2.07 |
| 02/20 | 407 | 410 | 406 | 407 | -0.49% | 37,300 | 56億6081万 | -1.45% | 317.56 | 2.05 |
| 02/19 | 410 | 412 | 408 | 409 | -0.24% | 45,400 | 56億8863万 | -0.97% | 319.12 | 2.06 |
| 02/18 | 412 | 413 | 410 | 410 | -0.24% | 42,100 | 57億254万 | -0.97% | 319.9 | 2.06 |
| 02/17 | 411 | 415 | 411 | 411 | -0.48% | 19,100 | 57億1645万 | -0.72% | 320.68 | 2.07 |
| 02/16 | 411 | 415 | 411 | 413 | +0.24% | 27,800 | 57億4426万 | -0.24% | 322.24 | 2.08 |
| 02/13 | 413 | 413 | 411 | 412 | +0.24% | 8,600 | 57億3036万 | -0.48% | 321.46 | 2.07 |
| 02/12 | 413 | 416 | 411 | 411 | -0.48% | 27,900 | 57億1645万 | -0.96% | 320.68 | 2.07 |
| 02/10 | 411 | 414 | 410 | 413 | +0.24% | 15,500 | 57億4426万 | -0.48% | 322.24 | 2.08 |
| 02/09 | 411 | 417 | 410 | 412 | +0.49% | 23,500 | 57億3036万 | -0.96% | 321.46 | 2.07 |
| 02/06 | 415 | 415 | 410 | 410 | -1.44% | 41,800 | 57億254万 | -1.68% | 319.9 | 2.06 |
| 02/05 | 413 | 418 | 410 | 416 | +1.22% | 33,000 | 57億8599万 | -0.24% | 324.59 | 2.09 |
| 02/04 | 416 | 416 | 409 | 411 | +0.24% | 32,000 | 57億1645万 | -1.44% | 320.68 | 2.07 |
| 02/03 | 415 | 417 | 409 | 410 | -1.2% | 31,000 | 57億254万 | -1.68% | 319.9 | 2.06 |
| 02/02 | 418 | 418 | 412 | 415 | -0.24% | 24,100 | 57億7208万 | -0.48% | 323.8 | 2.09 |
| 01/30 | 424 | 424 | 413 | 416 | -0.95% | 21,000 | 57億8599万 | 0% | 324.59 | 2.09 |
| 01/29 | 421 | 424 | 415 | 420 | -0.71% | 21,600 | 58億4162万 | +0.96% | 327.71 | 2.11 |
| 01/28 | 414 | 424 | 414 | 423 | +1.68% | 35,900 | 58億8335万 | +1.68% | 330.05 | 2.13 |
| 01/27 | 411 | 416 | 411 | 416 | +0.48% | 43,300 | 57億8599万 | +0.24% | 324.59 | 2.09 |
| 01/26 | 414 | 414 | 409 | 414 | +0.49% | 24,200 | 57億5817万 | -0.24% | 323.02 | 2.08 |
| 01/23 | 415 | 415 | 410 | 412 | -0.72% | 21,800 | 57億3036万 | -0.72% | 321.46 | 2.07 |
| 01/22 | 410 | 415 | 409 | 415 | +1.47% | 71,200 | 57億7208万 | -0.24% | 323.8 | 2.09 |
| 01/21 | 417 | 417 | 408 | 409 | -1.45% | 58,200 | 56億8863万 | -1.68% | 319.12 | 2.06 |
| 01/20 | 412 | 418 | 412 | 415 | +0.73% | 18,700 | 57億7208万 | -0.48% | 323.8 | 2.09 |
| 01/19 | 413 | 417 | 409 | 412 | -0.96% | 43,500 | 57億3036万 | -1.2% | 321.46 | 2.07 |
| 01/16 | 414 | 425 | 408 | 416 | +0.48% | 75,500 | 57億8599万 | -0.48% | 324.59 | 2.09 |
| 01/15 | 414 | 422 | 408 | 414 | +0.24% | 43,200 | 57億5817万 | -1.19% | 323.02 | 2.08 |
| 01/14 | 415 | 415 | 409 | 413 | 0% | 26,300 | 57億4426万 | -1.43% | 322.24 | 2.08 |
| 01/13 | 416 | 420 | 412 | 413 | -0.48% | 27,500 | 57億4426万 | -1.67% | 322.24 | 2.08 |
| 01/09 | 428 | 429 | 415 | 415 | -2.58% | 33,800 | 57億7208万 | -1.43% | 323.8 | 2.09 |
| 01/08 | 423 | 426 | 418 | 426 | +1.67% | 31,400 | 59億2508万 | +0.95% | 332.39 | 2.14 |
| 01/07 | 423 | 429 | 419 | 419 | -2.33% | 36,100 | 58億2772万 | -0.95% | 326.93 | 2.11 |
| 01/06 | 427 | 430 | 421 | 429 | -0.23% | 24,300 | 59億6680万 | +1.42% | 334.73 | 2.16 |
| 01/05 | 429 | 432 | 425 | 430 | +1.18% | 43,200 | 59億8071万 | +1.42% | 335.51 | 2.16 |
| 2014 |
| 12/30 | 425 | 426 | 419 | 425 | +0.24% | 29,400 | 59億1117万 | 0% | 331.61 | 2.14 |
| 12/29 | 414 | 430 | 414 | 424 | +1.19% | 56,200 | 58億9726万 | -0.24% | 330.83 | 2.13 |
| 12/26 | 403 | 420 | 402 | 419 | +4.23% | 89,000 | 58億2772万 | -1.41% | 326.93 | 2.11 |
| 12/25 | 401 | 404 | 400 | 402 | +0.25% | 175,600 | 55億9127万 | -5.63% | 313.66 | 2.02 |
| 12/24 | 404 | 406 | 400 | 401 | -1.47% | 118,800 | 55億7736万 | -6.31% | 312.88 | 2.02 |
| 12/22 | 405 | 411 | 402 | 407 | -0.49% | 111,600 | 56億6081万 | -5.13% | 317.56 | 2.05 |
| 12/19 | 410 | 414 | 406 | 409 | -0.24% | 61,400 | 56億8863万 | -4.88% | 319.12 | 2.06 |
| 12/18 | 417 | 417 | 409 | 410 | 0% | 40,000 | 57億254万 | -5.09% | 319.9 | 2.06 |
| 12/17 | 403 | 420 | 400 | 410 | 0% | 84,900 | 57億254万 | -5.09% | 319.9 | 2.06 |
| 12/16 | 420 | 421 | 408 | 410 | -3.76% | 64,700 | 57億254万 | -5.31% | 319.9 | 2.06 |
| 12/15 | 419 | 429 | 417 | 426 | +0.71% | 52,800 | 59億2508万 | -1.62% | 332.39 | 2.14 |
| 12/12 | 424 | 427 | 420 | 423 | -0.47% | 32,600 | 58億8335万 | -2.53% | 330.05 | 2.13 |
| 12/11 | 425 | 425 | 419 | 425 | -0.47% | 38,200 | 59億1117万 | -2.3% | 331.61 | 2.14 |
| 12/10 | 420 | 430 | 420 | 427 | +1.18% | 38,200 | 59億3898万 | -1.84% | 333.17 | 2.15 |
| 12/09 | 429 | 430 | 420 | 422 | -1.63% | 91,700 | 58億6944万 | -2.99% | 329.27 | 2.12 |
| 12/08 | 435 | 439 | 428 | 429 | -1.38% | 109,700 | 59億6680万 | -1.38% | 334.73 | 2.16 |
| 12/05 | 436 | 438 | 432 | 435 | -0.23% | 58,200 | 60億5025万 | +0.23% | 339.41 | 2.19 |
| 12/04 | 437 | 440 | 434 | 436 | +0.23% | 42,700 | 60億6416万 | +0.69% | 340.19 | 2.19 |
| 12/03 | 443 | 445 | 435 | 435 | -1.81% | 94,200 | 60億5025万 | +0.69% | 339.41 | 2.19 |
| 12/02 | 436 | 443 | 435 | 443 | +1.61% | 77,400 | 61億6152万 | +2.78% | 345.65 | 2.23 |
| 12/01 | 435 | 440 | 432 | 436 | 0% | 49,100 | 60億6416万 | +1.4% | 340.19 | 2.19 |
| 11/28 | 437 | 442 | 435 | 436 | -0.23% | 44,500 | 60億6416万 | +1.63% | 340.19 | 2.19 |
| 11/27 | 449 | 449 | 437 | 437 | -2.89% | 82,800 | 60億7807万 | +2.1% | 340.97 | 2.2 |
| 11/26 | 445 | 454 | 436 | 450 | +1.58% | 134,900 | 62億5888万 | +5.39% | 351.11 | 2.26 |
| 11/25 | 428 | 444 | 423 | 443 | +3.26% | 123,400 | 61億6152万 | +4.24% | 345.65 | 2.23 |
| 11/21 | 433 | 437 | 423 | 429 | -1.61% | 144,300 | 59億6680万 | +1.18% | 334.73 | 2.16 |
| 11/20 | 433 | 437 | 429 | 436 | +0.46% | 61,700 | 60億6416万 | +3.07% | 340.19 | 2.19 |
| 11/19 | 437 | 442 | 428 | 434 | -1.36% | 99,500 | 60億3635万 | +3.09% | 338.63 | 2.18 |
| 11/18 | 431 | 442 | 431 | 440 | +2.09% | 60,700 | 61億1980万 | +4.76% | 343.31 | 2.21 |
| 11/17 | 433 | 439 | 430 | 431 | -1.37% | 84,400 | 59億9462万 | +2.86% | 336.29 | 2.17 |
| 11/14 | 446 | 450 | 430 | 437 | -2.46% | 277,400 | 60億7807万 | +4.3% | 340.97 | 2.2 |
| 11/13 | 428 | 509 | 420 | 448 | +4.43% | 1,777,700 | 62億3107万 | +6.92% | 349.55 | 2.25 |
| 11/12 | 429 | 431 | 419 | 429 | +0.94% | 46,500 | 59億6680万 | +2.39% | 334.73 | 2.16 |
| 11/11 | 424 | 433 | 422 | 425 | +0.24% | 39,000 | 59億1117万 | +1.19% | 331.61 | 2.14 |
| 11/10 | 435 | 435 | 423 | 424 | -2.08% | 32,500 | 58億9726万 | +0.71% | 330.83 | 2.13 |
| 11/07 | 428 | 437 | 427 | 433 | -2.26% | 36,800 | 60億2244万 | +2.85% | 337.85 | 2.18 |
| 11/06 | 449 | 449 | 438 | 443 | 0% | 46,900 | 61億6152万 | +5.23% | 345.65 | 2.23 |
| 11/05 | 430 | 443 | 425 | 443 | +3.02% | 57,500 | 61億6152万 | +4.98% | 345.65 | 2.23 |
| 11/04 | 423 | 432 | 417 | 430 | +3.61% | 90,600 | 59億8071万 | +1.9% | 335.51 | 2.16 |
| 10/31 | 407 | 417 | 405 | 415 | +1.72% | 36,100 | 57億7208万 | -1.89% | 323.8 | 2.09 |
