株価チャート
2014/11/06～2015/06/16
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 |
| 06/16 | 356 | 362 | 356 | 362 | +1.69% | 4,000 | 17億4846万 | +3.43% | 7.38 | 0.5 |
| 06/15 | 355 | 356 | 354 | 356 | +0.56% | 7,000 | 17億1948万 | +1.71% | 7.26 | 0.49 |
| 06/12 | 352 | 354 | 350 | 354 | +0.85% | 3,000 | 17億982万 | +1.43% | 7.22 | 0.49 |
| 06/11 | 351 | 351 | 351 | 351 | -0.57% | 5,000 | 16億9533万 | +0.57% | 7.16 | 0.48 |
| 06/09 | 353 | 353 | 353 | 353 | -0.56% | 43,000 | 17億499万 | +1.15% | 7.2 | 0.49 |
| 06/05 | 359 | 359 | 355 | 355 | +0.28% | 2,000 | 17億1465万 | +1.72% | 7.24 | 0.49 |
| 06/02 | 351 | 354 | 351 | 354 | +0.85% | 2,000 | 17億982万 | +1.72% | 7.22 | 0.49 |
| 05/29 | 351 | 351 | 351 | 351 | -1.13% | 1,000 | 16億9533万 | +0.86% | 7.16 | 0.48 |
| 05/27 | 350 | 355 | 350 | 355 | -1.11% | 6,000 | 17億1465万 | +2.01% | 7.24 | 0.49 |
| 05/26 | 357 | 359 | 356 | 359 | +1.41% | 19,000 | 17億3397万 | +3.16% | 7.32 | 0.5 |
| 05/25 | 349 | 354 | 348 | 354 | +4.73% | 46,000 | 17億982万 | +1.72% | 7.22 | 0.49 |
| 05/21 | 342 | 342 | 338 | 338 | -0.29% | 5,000 | 16億3254万 | -2.87% | 6.89 | 0.47 |
| 05/20 | 339 | 341 | 339 | 339 | -0.29% | 11,000 | 16億3737万 | -2.87% | 6.91 | 0.47 |
| 05/19 | 340 | 340 | 340 | 340 | +0.29% | 2,000 | 16億4220万 | -2.86% | 6.93 | 0.47 |
| 05/18 | 342 | 342 | 339 | 339 | +0.3% | 2,000 | 16億3737万 | -3.42% | 6.91 | 0.47 |
| 05/15 | 340 | 343 | 338 | 338 | 0% | 6,000 | 16億3254万 | -3.7% | 6.89 | 0.47 |
| 05/14 | 349 | 349 | 338 | 338 | -3.7% | 30,000 | 16億3254万 | -3.98% | 6.89 | 0.47 |
| 05/13 | 351 | 351 | 351 | 351 | +2.03% | 1,000 | 16億9533万 | -0.57% | 7.16 | 0.48 |
| 05/11 | 350 | 350 | 344 | 344 | -1.99% | 11,000 | 16億6152万 | -2.55% | 7.01 | 0.48 |
| 05/07 | 364 | 364 | 349 | 351 | +0.86% | 3,000 | 16億9533万 | -0.57% | 7.16 | 0.48 |
| 05/01 | 349 | 349 | 348 | 348 | -2.25% | 4,000 | 16億8084万 | -1.14% | 7.1 | 0.48 |
| 04/30 | 354 | 361 | 350 | 356 | +0.85% | 7,000 | 17億1948万 | +1.14% | 7.26 | 0.49 |
| 04/28 | 355 | 355 | 353 | 353 | -0.56% | 2,000 | 17億499万 | +0.28% | 7.2 | 0.49 |
| 04/27 | 365 | 365 | 355 | 355 | -0.56% | 2,000 | 17億1465万 | +0.85% | 7.24 | 0.49 |
| 04/24 | 350 | 357 | 350 | 357 | +2% | 9,000 | 17億2431万 | +1.42% | 7.28 | 0.49 |
| 04/23 | 350 | 350 | 350 | 350 | 0% | 3,000 | 16億9050万 | -0.57% | 7.14 | 0.48 |
| 04/22 | 350 | 350 | 350 | 350 | +0.29% | 1,000 | 16億9050万 | -0.28% | 7.14 | 0.48 |
| 04/17 | 346 | 349 | 345 | 349 | +1.16% | 3,000 | 16億8567万 | -0.57% | 7.12 | 0.48 |
| 04/16 | 347 | 347 | 345 | 345 | -0.58% | 3,000 | 16億6635万 | -1.71% | 7.03 | 0.48 |
| 04/15 | 348 | 348 | 347 | 347 | +0.29% | 2,000 | 16億7601万 | -1.14% | 7.08 | 0.48 |
| 04/13 | 348 | 348 | 346 | 346 | -1.14% | 2,000 | 16億7118万 | -1.42% | 7.06 | 0.48 |
| 04/10 | 350 | 350 | 350 | 350 | +0.29% | 3,000 | 16億9050万 | -0.28% | 7.14 | 0.48 |
| 04/09 | 349 | 349 | 349 | 349 | -2.24% | 1,000 | 16億8567万 | -0.57% | 7.12 | 0.48 |
| 04/07 | 357 | 357 | 357 | 357 | +1.13% | 1,000 | 17億2431万 | +1.71% | 7.28 | 0.49 |
| 03/31 | 353 | 353 | 353 | 353 | -2.22% | 1,000 | 17億499万 | +0.86% | 6.03 | 0.52 |
| 03/30 | 361 | 361 | 361 | 361 | +0.28% | 1,000 | 17億4363万 | +3.44% | 6.17 | 0.53 |
| 03/27 | 360 | 360 | 360 | 360 | -0.28% | 1,000 | 17億3880万 | +3.15% | 6.15 | 0.53 |
| 03/26 | 354 | 361 | 354 | 361 | +1.12% | 4,000 | 17億4363万 | +3.74% | 6.17 | 0.53 |
| 03/24 | 357 | 357 | 357 | 357 | 0% | 2,000 | 17億2431万 | +2.59% | 6.1 | 0.52 |
| 03/19 | 365 | 365 | 357 | 357 | 0% | 4,000 | 17億2431万 | +2.88% | 6.1 | 0.52 |
| 03/18 | 352 | 357 | 352 | 357 | 0% | 4,000 | 17億2431万 | +2.88% | 6.1 | 0.52 |
| 03/17 | 354 | 357 | 354 | 357 | +1.71% | 4,000 | 17億2431万 | +3.18% | 6.1 | 0.52 |
| 03/16 | 348 | 351 | 348 | 351 | +2.33% | 5,000 | 16億9533万 | +1.45% | 6 | 0.51 |
| 03/13 | 349 | 349 | 343 | 343 | 0% | 9,000 | 16億5669万 | -0.87% | 5.86 | 0.5 |
| 03/11 | 343 | 343 | 343 | 343 | -0.87% | 2,000 | 16億5669万 | -0.87% | 5.86 | 0.5 |
| 03/10 | 348 | 348 | 346 | 346 | -0.57% | 3,000 | 16億7118万 | 0% | 5.91 | 0.51 |
| 03/09 | 348 | 348 | 348 | 348 | -1.69% | 1,000 | 16億8084万 | +0.58% | 5.95 | 0.51 |
| 03/05 | 354 | 354 | 354 | 354 | +1.43% | 1,000 | 17億982万 | +2.31% | 6.05 | 0.52 |
| 03/04 | 349 | 349 | 349 | 349 | +0.29% | 1,000 | 16億8567万 | +1.16% | 5.96 | 0.51 |
| 03/03 | 347 | 348 | 347 | 348 | +0.58% | 2,000 | 16億8084万 | +0.87% | 5.95 | 0.51 |
| 03/02 | 346 | 346 | 346 | 346 | 0% | 1,000 | 16億7118万 | +0.29% | 5.91 | 0.51 |
| 02/27 | 346 | 346 | 346 | 346 | 0% | 1,000 | 16億7118万 | +0.29% | 5.91 | 0.51 |
| 02/26 | 348 | 348 | 346 | 346 | -0.86% | 3,000 | 16億7118万 | +0.58% | 5.91 | 0.51 |
| 02/25 | 349 | 349 | 349 | 349 | -0.29% | 1,000 | 16億8567万 | +1.45% | 5.96 | 0.51 |
| 02/23 | 348 | 351 | 348 | 350 | +0.86% | 3,000 | 16億9050万 | +1.74% | 5.98 | 0.51 |
| 02/19 | 347 | 347 | 347 | 347 | +0.58% | 2,000 | 16億7601万 | +1.17% | 5.93 | 0.51 |
| 02/18 | 345 | 345 | 345 | 345 | +1.47% | 3,000 | 16億6635万 | +0.29% | 5.9 | 0.5 |
| 02/12 | 340 | 340 | 340 | 340 | +0.89% | 1,000 | 16億4220万 | -1.16% | 5.81 | 0.5 |
| 02/09 | 344 | 344 | 337 | 337 | -0.59% | 2,000 | 16億2771万 | -2.03% | 5.76 | 0.49 |
| 02/06 | 341 | 341 | 335 | 339 | -2.59% | 5,000 | 16億3737万 | -1.74% | 5.79 | 0.5 |
| 02/05 | 342 | 348 | 342 | 348 | +1.75% | 4,000 | 16億8084万 | +0.87% | 5.95 | 0.51 |
| 01/30 | 342 | 342 | 342 | 342 | -2.29% | 1,000 | 16億5186万 | -0.87% | 5.85 | 0.5 |
| 01/28 | 342 | 350 | 342 | 350 | +1.74% | 2,000 | 16億9050万 | +1.45% | 5.98 | 0.51 |
| 01/27 | 346 | 346 | 344 | 344 | -0.58% | 4,000 | 16億6152万 | -0.29% | 5.88 | 0.5 |
| 01/26 | 346 | 346 | 346 | 346 | 0% | 1,000 | 16億7118万 | +0.29% | 5.91 | 0.51 |
| 01/23 | 346 | 346 | 346 | 346 | -1.7% | 1,000 | 16億7118万 | +0.29% | 5.91 | 0.51 |
| 01/22 | 352 | 352 | 352 | 352 | +2.33% | 1,000 | 17億16万 | +2.33% | 6.02 | 0.51 |
| 01/09 | 344 | 344 | 344 | 344 | -0.58% | 1,000 | 16億6152万 | 0% | 5.88 | 0.5 |
| 01/08 | 346 | 346 | 346 | 346 | +0.58% | 3,000 | 16億7118万 | +0.58% | 5.91 | 0.51 |
| 01/06 | 345 | 345 | 344 | 344 | -0.29% | 3,000 | 16億6152万 | 0% | 5.88 | 0.5 |
| 01/05 | 345 | 345 | 345 | 345 | +2.07% | 3,000 | 16億6635万 | +0.29% | 5.9 | 0.5 |
| 2014 |
| 12/30 | 339 | 339 | 338 | 338 | -1.74% | 2,000 | 16億3254万 | -1.74% | 5.78 | 0.49 |
| 12/29 | 345 | 345 | 344 | 344 | 0% | 7,000 | 16億6152万 | 0% | 5.88 | 0.5 |
| 12/26 | 344 | 344 | 344 | 344 | +0.58% | 1,000 | 16億6152万 | 0% | 5.88 | 0.5 |
| 12/24 | 348 | 348 | 342 | 342 | +0.59% | 2,000 | 16億5186万 | -0.58% | 5.85 | 0.5 |
| 12/22 | 340 | 340 | 340 | 340 | +0.59% | 1,000 | 16億4220万 | -1.16% | 5.81 | 0.5 |
| 12/18 | 343 | 343 | 338 | 338 | -0.29% | 5,000 | 16億3254万 | -1.74% | 5.78 | 0.49 |
| 12/17 | 339 | 340 | 338 | 339 | -0.29% | 5,000 | 16億3737万 | -1.45% | 5.79 | 0.5 |
| 12/16 | 345 | 345 | 340 | 340 | -2.02% | 3,000 | 16億4220万 | -0.87% | 5.81 | 0.5 |
| 12/15 | 355 | 355 | 347 | 347 | -0.86% | 3,000 | 16億7601万 | +1.17% | 5.93 | 0.51 |
| 12/12 | 350 | 350 | 350 | 350 | 0% | 1,000 | 16億9050万 | +2.34% | 5.98 | 0.51 |
| 12/09 | 349 | 350 | 349 | 350 | +0.57% | 5,000 | 16億9050万 | +2.64% | 5.98 | 0.51 |
| 12/08 | 348 | 348 | 348 | 348 | -0.57% | 3,000 | 16億8084万 | +2.05% | 5.95 | 0.51 |
| 12/05 | 350 | 350 | 350 | 350 | 0% | 1,000 | 16億9050万 | +2.94% | 5.98 | 0.51 |
| 12/04 | 350 | 350 | 350 | 350 | +0.57% | 9,000 | 16億9050万 | +2.94% | 5.98 | 0.51 |
| 12/02 | 348 | 348 | 348 | 348 | +0.87% | 2,000 | 16億8084万 | +2.65% | 5.95 | 0.51 |
| 11/28 | 342 | 345 | 342 | 345 | +1.17% | 2,000 | 16億6635万 | +1.77% | 5.9 | 0.5 |
| 11/27 | 349 | 349 | 341 | 341 | -0.29% | 3,000 | 16億4703万 | +0.89% | 5.83 | 0.5 |
| 11/26 | 340 | 342 | 340 | 342 | 0% | 2,000 | 16億5186万 | +1.48% | 5.85 | 0.5 |
| 11/25 | 342 | 342 | 342 | 342 | +0.29% | 1,000 | 16億5186万 | +1.48% | 5.85 | 0.5 |
| 11/21 | 343 | 343 | 340 | 341 | -1.45% | 7,000 | 16億4703万 | +1.19% | 5.83 | 0.5 |
| 11/20 | 346 | 346 | 346 | 346 | +0.29% | 1,000 | 16億7118万 | +2.67% | 5.91 | 0.51 |
| 11/19 | 343 | 345 | 343 | 345 | +0.29% | 2,000 | 16億6635万 | +2.68% | 5.9 | 0.5 |
| 11/17 | 337 | 344 | 337 | 344 | -0.29% | 2,000 | 16億6152万 | +2.38% | 5.88 | 0.5 |
| 11/14 | 345 | 345 | 345 | 345 | 0% | 1,000 | 16億6635万 | +2.68% | 5.9 | 0.5 |
| 11/12 | 345 | 345 | 345 | 345 | +1.17% | 2,000 | 16億6635万 | +2.68% | 5.9 | 0.5 |
| 11/11 | 340 | 341 | 340 | 341 | -0.29% | 3,000 | 16億4703万 | +1.79% | 5.83 | 0.5 |
| 11/10 | 342 | 342 | 342 | 342 | -0.29% | 2,000 | 16億5186万 | +2.09% | 5.85 | 0.5 |
| 11/07 | 337 | 347 | 337 | 343 | +2.39% | 10,000 | 16億5669万 | +2.39% | 5.86 | 0.5 |
| 11/06 | 333 | 339 | 332 | 335 | -0.59% | 11,000 | 16億1805万 | 0% | 5.73 | 0.49 |
