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 | 710 | 725 | 703 | 721 | +2.56% | 83,100 | 97億2362万 | -14.88% | 109.17 | 2.73 |
| 03/30 | 709 | 709 | 685 | 703 | -2.9% | 230,100 | 94億8086万 | -16.9% | 106.44 | 2.66 |
| 03/27 | 732 | 748 | 722 | 724 | -3.21% | 133,700 | 97億6408万 | -14.22% | 109.62 | 2.74 |
| 03/26 | 800 | 805 | 730 | 748 | -7.43% | 368,500 | 100億8775万 | -10.85% | 113.25 | 2.83 |
| 03/25 | 809 | 835 | 774 | 808 | +1.76% | 211,000 | 108億9693万 | -3.35% | 122.34 | 3.06 |
| 03/24 | 881 | 887 | 790 | 794 | -9.77% | 421,300 | 107億812万 | -4.68% | 120.22 | 3 |
| 03/23 | 835 | 910 | 810 | 880 | +4.14% | 598,500 | 118億6794万 | +6.54% | 133.24 | 3.33 |
| 03/20 | 795 | 865 | 786 | 845 | +9.6% | 702,200 | 113億9592万 | +4.19% | 127.94 | 3.2 |
| 03/19 | 762 | 837 | 759 | 771 | 0% | 365,500 | 103億9793万 | -3.38% | 116.74 | 2.92 |
| 03/18 | 772 | 784 | 750 | 771 | -0.13% | 115,500 | 103億9793万 | -2.16% | 116.74 | 2.92 |
| 03/17 | 792 | 792 | 746 | 772 | -0.64% | 225,200 | 104億1142万 | -0.77% | 116.89 | 2.92 |
| 03/16 | 860 | 861 | 758 | 777 | -10.48% | 462,700 | 104億7885万 | +1.17% | 117.65 | 2.94 |
| 03/13 | 860 | 883 | 851 | 868 | +0.35% | 177,000 | 117億610万 | +14.66% | 131.42 | 3.28 |
| 03/12 | 928 | 930 | 860 | 865 | -6.79% | 382,900 | 116億6564万 | +16.42% | 130.97 | 3.27 |
| 03/11 | 919 | 960 | 888 | 928 | -3.13% | 675,500 | 125億1528万 | +27.3% | 140.51 | 3.51 |
| 03/10 | 1,010 | 1,159 | 915 | 958 | -4.49% | 2,561,300 | 129億1987万 | +34.55% | 145.05 | 3.62 |
| 03/09 | 860 | 1,003 | 855 | 1,003 | +17.58% | 1,776,900 | 135億2675万 | +44.32% | 151.86 | 3.79 |
| 03/06 | 893 | 899 | 835 | 853 | -8.08% | 784,200 | 115億381万 | +26.18% | 129.15 | 3.23 |
| 03/05 | 990 | 1,054 | 884 | 928 | -9.02% | 2,346,200 | 125億1528万 | +39.97% | 140.51 | 3.51 |
| 03/04 | 1,100 | 1,130 | 980 | 1,020 | 0% | 2,726,500 | 137億5602万 | +57.65% | 154.44 | 3.86 |
| 03/03 | 1,010 | 1,277 | 940 | 1,020 | -4.67% | 5,771,500 | 137億5602万 | +62.42% | 154.44 | 3.86 |
| 03/02 | 1,070 | 1,070 | 1,069 | 1,070 | +16.3% | 410,600 | 144億3034万 | +75.99% | 162.01 | 4.05 |
| 02/27 | 874 | 920 | 812 | 920 | +19.48% | 2,830,300 | 124億739万 | +57% | 139.3 | 3.48 |
| 02/26 | 740 | 770 | 700 | 770 | +14.93% | 899,300 | 103億8445万 | +35.09% | 116.59 | 2.91 |
| 02/25 | 652 | 695 | 640 | 670 | -3.18% | 479,700 | 90億3582万 | +19.64% | 101.44 | 2.53 |
| 02/24 | 635 | 733 | 603 | 692 | +9.32% | 1,672,300 | 93億3251万 | +24.91% | 104.78 | 2.62 |
| 02/23 | 632 | 660 | 610 | 633 | +3.26% | 225,900 | 85億3682万 | +15.72% | 95.84 | 2.39 |
| 02/20 | 645 | 663 | 613 | 613 | -9.19% | 445,300 | 82億6710万 | +12.89% | 92.81 | 2.32 |
| 02/19 | 730 | 756 | 650 | 675 | -6.25% | 2,328,200 | 91億325万 | +25.23% | 102.2 | 2.55 |
| 02/18 | 720 | 720 | 720 | 720 | +16.13% | 39,400 | 97億1013万 | +35.08% | 109.01 | 2.72 |
| 02/17 | 620 | 620 | 620 | 620 | +19.23% | 29,500 | 83億6150万 | +17.87% | 93.87 | 2.35 |
| 02/16 | 523 | 523 | 518 | 520 | -0.57% | 9,200 | 70億1287万 | -0.38% | 78.73 | 1.97 |
| 02/13 | 517 | 530 | 514 | 523 | +1.16% | 22,400 | 70億5333万 | +0.19% | 79.19 | 1.98 |
| 02/12 | 514 | 520 | 513 | 517 | +0.58% | 27,700 | 69億7241万 | -0.96% | 78.28 | 1.96 |
| 02/10 | 513 | 520 | 511 | 514 | -0.19% | 13,300 | 69億3195万 | -1.72% | 77.82 | 1.94 |
| 02/09 | 511 | 517 | 510 | 515 | +0.59% | 7,200 | 69億4544万 | -1.72% | 77.98 | 1.95 |
| 02/06 | 511 | 515 | 510 | 512 | 0% | 11,200 | 69億498万 | -2.48% | 77.52 | 1.94 |
| 02/05 | 512 | 514 | 510 | 512 | -0.58% | 22,500 | 69億498万 | -2.66% | 77.52 | 1.94 |
| 02/04 | 515 | 518 | 511 | 515 | 0% | 7,700 | 69億4544万 | -2.09% | 77.98 | 1.95 |
| 02/03 | 521 | 521 | 510 | 515 | -1.15% | 15,300 | 69億4544万 | -2.09% | 77.98 | 1.95 |
| 02/02 | 527 | 527 | 521 | 521 | -1.14% | 6,700 | 70億2636万 | -0.95% | 78.88 | 1.97 |
| 01/30 | 532 | 532 | 525 | 527 | -0.75% | 12,000 | 71億728万 | +0.19% | 79.79 | 1.99 |
| 01/29 | 536 | 539 | 527 | 531 | -0.75% | 19,900 | 71億6122万 | +0.95% | 80.4 | 2.01 |
| 01/28 | 532 | 535 | 525 | 535 | +0.38% | 12,100 | 72億1517万 | +1.71% | 81 | 2.02 |
| 01/27 | 531 | 534 | 526 | 533 | +0.95% | 14,900 | 71億8819万 | +1.52% | 80.7 | 2.02 |
| 01/26 | 520 | 528 | 520 | 528 | +1.73% | 12,500 | 71億2076万 | +0.57% | 79.94 | 2 |
| 01/23 | 521 | 525 | 518 | 519 | -0.38% | 14,600 | 69億9938万 | -1.33% | 78.58 | 1.96 |
| 01/22 | 525 | 525 | 520 | 521 | -0.19% | 21,600 | 70億2636万 | -1.14% | 78.88 | 1.97 |
| 01/21 | 522 | 525 | 520 | 522 | 0% | 8,700 | 70億3984万 | -0.95% | 79.04 | 1.97 |
| 01/20 | 523 | 526 | 518 | 522 | +0.77% | 10,200 | 70億3984万 | -1.14% | 79.04 | 1.97 |
| 01/19 | 519 | 527 | 518 | 518 | -0.38% | 7,700 | 69億8590万 | -2.08% | 78.43 | 1.96 |
| 01/16 | 521 | 523 | 518 | 520 | -1.14% | 10,100 | 70億1287万 | -2.26% | 78.73 | 1.97 |
| 01/15 | 526 | 530 | 521 | 526 | -0.75% | 17,800 | 70億9379万 | -1.5% | 79.64 | 1.99 |
| 01/14 | 528 | 531 | 521 | 530 | +0.76% | 15,100 | 71億4773万 | -1.12% | 80.25 | 2 |
| 01/13 | 526 | 533 | 525 | 526 | +0.57% | 7,400 | 70億9379万 | -2.41% | 79.64 | 1.99 |
| 01/09 | 528 | 533 | 522 | 523 | -1.32% | 36,000 | 70億5333万 | -3.33% | 79.19 | 1.98 |
| 01/08 | 529 | 533 | 526 | 530 | +0.38% | 17,100 | 71億4773万 | -2.75% | 80.25 | 2 |
| 01/07 | 528 | 530 | 527 | 528 | -0.38% | 11,300 | 71億2076万 | -3.83% | 79.94 | 2 |
| 01/06 | 535 | 536 | 528 | 530 | -1.3% | 14,600 | 71億4773万 | -4.16% | 80.25 | 2 |
| 01/05 | 540 | 542 | 534 | 537 | +0.94% | 8,200 | 72億4214万 | -3.42% | 81.31 | 2.03 |
| 2014 |
| 12/30 | 536 | 536 | 530 | 532 | -0.93% | 10,200 | 71億5167万 | -4.66% | 80.29 | 2.01 |
| 12/29 | 525 | 543 | 524 | 537 | +2.68% | 63,700 | 72億1889万 | -4.28% | 81.05 | 2.02 |
| 12/26 | 511 | 527 | 511 | 523 | +2.35% | 31,300 | 70億3068万 | -7.1% | 78.93 | 1.97 |
| 12/25 | 518 | 519 | 506 | 511 | -1.54% | 47,100 | 68億6937万 | -9.72% | 77.12 | 1.93 |
| 12/24 | 528 | 528 | 519 | 519 | -1.52% | 47,700 | 69億7691万 | -8.95% | 78.33 | 1.96 |
| 12/22 | 526 | 529 | 526 | 527 | -0.19% | 20,800 | 70億8446万 | -8.03% | 79.54 | 1.99 |
| 12/19 | 530 | 546 | 526 | 528 | +0.57% | 31,600 | 70億9790万 | -8.49% | 79.69 | 1.99 |
| 12/18 | 525 | 528 | 524 | 525 | +0.57% | 17,800 | 70億5757万 | -9.95% | 79.23 | 1.98 |
| 12/17 | 522 | 527 | 516 | 522 | -1.32% | 20,400 | 70億1724万 | -11.53% | 78.78 | 1.97 |
| 12/16 | 539 | 539 | 528 | 529 | -1.86% | 25,300 | 71億1134万 | -11.54% | 79.84 | 1.99 |
| 12/15 | 538 | 545 | 537 | 539 | -0.37% | 10,700 | 72億4577万 | -10.76% | 81.35 | 2.03 |
| 12/12 | 540 | 545 | 538 | 541 | -0.18% | 19,600 | 72億7266万 | -11.31% | 81.65 | 2.04 |
| 12/11 | 536 | 545 | 531 | 542 | 0% | 36,900 | 72億8610万 | -11.58% | 81.8 | 2.04 |
| 12/10 | 541 | 547 | 538 | 542 | -1.09% | 33,300 | 72億8610万 | -12.16% | 81.8 | 2.04 |
| 12/09 | 576 | 579 | 540 | 548 | -5.52% | 88,700 | 73億6676万 | -11.47% | 82.71 | 2.07 |
| 12/08 | 583 | 586 | 577 | 580 | -0.17% | 32,600 | 77億9694万 | -6.45% | 87.54 | 2.19 |
| 12/05 | 590 | 592 | 580 | 581 | -0.17% | 60,400 | 78億1038万 | -6.44% | 87.69 | 2.19 |
| 12/04 | 589 | 591 | 582 | 582 | -0.51% | 36,600 | 78億2382万 | -6.28% | 87.84 | 2.19 |
| 12/03 | 595 | 597 | 585 | 585 | -1.52% | 79,300 | 78億6415万 | -5.95% | 88.29 | 2.21 |
| 12/02 | 593 | 601 | 591 | 594 | -3.41% | 308,800 | 79億8514万 | -4.5% | 89.65 | 2.24 |
| 12/01 | 630 | 639 | 614 | 615 | -0.16% | 31,400 | 82億6744万 | -1.28% | 92.82 | 2.32 |
| 11/28 | 650 | 650 | 616 | 616 | -3.75% | 24,700 | 82億8088万 | -1.28% | 92.97 | 2.32 |
| 11/27 | 610 | 640 | 600 | 640 | +4.75% | 26,400 | 86億352万 | +2.56% | 96.59 | 2.41 |
| 11/26 | 593 | 611 | 590 | 611 | +3.38% | 25,100 | 82億1367万 | -1.93% | 92.21 | 2.3 |
| 11/25 | 600 | 600 | 590 | 591 | -0.84% | 9,600 | 79億4481万 | -5.44% | 89.2 | 2.23 |
| 11/21 | 595 | 596 | 587 | 596 | +1.36% | 10,900 | 80億1202万 | -4.79% | 89.95 | 2.25 |
| 11/20 | 604 | 612 | 588 | 588 | -3.61% | 27,500 | 79億448万 | -6.37% | 88.74 | 2.22 |
| 11/19 | 615 | 619 | 603 | 610 | +1.33% | 9,200 | 82億23万 | -3.79% | 92.06 | 2.3 |
| 11/18 | 596 | 624 | 591 | 602 | +0.84% | 32,400 | 80億9268万 | -5.79% | 90.86 | 2.27 |
| 11/17 | 621 | 622 | 588 | 597 | -5.24% | 28,200 | 80億2547万 | -7.15% | 90.1 | 2.25 |
| 11/14 | 675 | 675 | 610 | 630 | -6.67% | 60,800 | 84億6909万 | -2.93% | 95.08 | 2.38 |
| 11/13 | 681 | 690 | 675 | 675 | -2.17% | 24,100 | 90億7402万 | +2.74% | 101.87 | 2.55 |
| 11/12 | 714 | 715 | 678 | 690 | -4.17% | 62,000 | 92億7567万 | +4.07% | 104.14 | 2.6 |
| 11/11 | 683 | 720 | 683 | 720 | +6.19% | 51,500 | 96億7896万 | +7.62% | 108.66 | 2.71 |
| 11/10 | 675 | 688 | 669 | 678 | -2.31% | 38,100 | 91億1435万 | +0.59% | 102.33 | 2.56 |
| 11/07 | 640 | 694 | 630 | 694 | +10.16% | 77,800 | 93億2944万 | +2.36% | 104.74 | 2.62 |
| 11/06 | 630 | 650 | 621 | 630 | -1.1% | 33,300 | 84億6909万 | -7.62% | 95.08 | 2.38 |
| 11/05 | 606 | 660 | 590 | 637 | +8.7% | 35,900 | 85億6319万 | -7.95% | 96.14 | 2.4 |
| 11/04 | 597 | 597 | 583 | 586 | +1.03% | 24,300 | 78億7759万 | -16.76% | 88.44 | 2.21 |
| 10/31 | 586 | 587 | 580 | 580 | -1.19% | 18,600 | 77億9694万 | -18.99% | 87.54 | 2.19 |
