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 | 735 | 735 | 712 | 725 | -0.55% | 3,700 | 40億460万 | +1.68% | 6.87 | 0.76 |
| 03/30 | 727 | 730 | 716 | 729 | +1.25% | 6,600 | 40億2669万 | +2.53% | 6.91 | 0.76 |
| 03/27 | 730 | 739 | 720 | 720 | -3.74% | 9,900 | 39億7698万 | +1.41% | 6.82 | 0.76 |
| 03/26 | 738 | 754 | 738 | 748 | +0.4% | 6,600 | 41億3164万 | +5.65% | 7.09 | 0.78 |
| 03/25 | 750 | 760 | 742 | 745 | -0.67% | 10,900 | 41億1507万 | +5.67% | 7.06 | 0.78 |
| 03/24 | 748 | 760 | 744 | 750 | -0.4% | 13,900 | 41億4269万 | +6.84% | 7.1 | 0.79 |
| 03/23 | 746 | 753 | 746 | 753 | +0.94% | 6,400 | 41億5926万 | +7.88% | 7.13 | 0.79 |
| 03/20 | 741 | 747 | 741 | 746 | +0.67% | 8,900 | 41億2059万 | +7.34% | 7.07 | 0.78 |
| 03/19 | 741 | 760 | 740 | 741 | -1.2% | 12,200 | 40億9298万 | +6.93% | 7.02 | 0.78 |
| 03/18 | 743 | 759 | 736 | 750 | +0.67% | 28,600 | 41億4269万 | +8.7% | 7.1 | 0.79 |
| 03/17 | 767 | 767 | 740 | 745 | +0.27% | 29,000 | 41億1507万 | +8.76% | 7.06 | 0.78 |
| 03/16 | 750 | 778 | 735 | 743 | -4.62% | 115,700 | 41億402万 | +9.26% | 7.04 | 0.78 |
| 03/13 | 710 | 779 | 710 | 779 | +14.73% | 237,200 | 43億287万 | +15.41% | 7.38 | 0.82 |
| 03/12 | 680 | 682 | 679 | 679 | -0.15% | 6,200 | 37億5051万 | +1.65% | 6.43 | 0.71 |
| 03/11 | 672 | 680 | 655 | 680 | +0.59% | 12,200 | 37億5604万 | +2.41% | 6.44 | 0.71 |
| 03/10 | 680 | 682 | 676 | 676 | -0.59% | 5,700 | 37億3394万 | +2.27% | 6.4 | 0.71 |
| 03/09 | 679 | 680 | 679 | 680 | +0.59% | 4,500 | 37億5604万 | +3.34% | 6.44 | 0.71 |
| 03/06 | 679 | 680 | 675 | 676 | -0.44% | 3,200 | 37億3394万 | +3.21% | 6.4 | 0.71 |
| 03/05 | 673 | 680 | 673 | 679 | +0.89% | 4,300 | 37億5051万 | +4.14% | 6.43 | 0.71 |
| 03/04 | 680 | 680 | 673 | 673 | -1.03% | 10,000 | 37億1737万 | +3.7% | 6.37 | 0.71 |
| 03/03 | 676 | 680 | 675 | 680 | +0.59% | 6,500 | 37億5604万 | +5.26% | 6.44 | 0.71 |
| 03/02 | 680 | 685 | 650 | 676 | -1.31% | 26,000 | 37億3394万 | +5.3% | 6.4 | 0.71 |
| 02/27 | 676 | 690 | 668 | 685 | +1.33% | 4,600 | 37億8366万 | +7.2% | 6.49 | 0.72 |
| 02/26 | 689 | 689 | 667 | 676 | -2.03% | 21,000 | 37億3394万 | +6.29% | 6.4 | 0.71 |
| 02/25 | 690 | 698 | 684 | 690 | +0.73% | 5,200 | 38億1127万 | +9% | 6.54 | 0.72 |
| 02/24 | 689 | 695 | 685 | 685 | -0.44% | 2,400 | 37億8366万 | +8.9% | 6.49 | 0.72 |
| 02/23 | 686 | 693 | 680 | 688 | +1.78% | 3,600 | 38億23万 | +9.9% | 6.52 | 0.72 |
| 02/20 | 674 | 686 | 674 | 676 | +0.45% | 8,700 | 37億3394万 | +8.68% | 6.4 | 0.71 |
| 02/19 | 661 | 673 | 650 | 673 | +1.66% | 4,800 | 37億1737万 | +8.55% | 6.37 | 0.71 |
| 02/18 | 657 | 675 | 657 | 662 | -0.75% | 10,200 | 36億5661万 | +7.29% | 6.27 | 0.69 |
| 02/17 | 671 | 684 | 666 | 667 | -1.33% | 6,200 | 36億8423万 | +8.46% | 6.32 | 0.7 |
| 02/16 | 715 | 715 | 673 | 676 | -2.03% | 17,300 | 37億3394万 | +10.46% | 6.4 | 0.71 |
| 02/13 | 660 | 713 | 637 | 690 | +4.07% | 68,800 | 38億1127万 | +13.3% | 6.54 | 0.72 |
| 02/12 | 655 | 664 | 641 | 663 | +4.41% | 32,700 | 36億6214万 | +9.41% | 6.28 | 0.7 |
| 02/10 | 623 | 635 | 623 | 635 | +1.93% | 15,700 | 35億748万 | +5.31% | 6.02 | 0.67 |
| 02/09 | 605 | 625 | 604 | 623 | +3.49% | 20,300 | 34億4119万 | +3.49% | 5.9 | 0.65 |
| 02/06 | 599 | 610 | 598 | 602 | +0.5% | 14,700 | 33億2520万 | 0% | 5.7 | 0.63 |
| 02/05 | 600 | 600 | 598 | 599 | -0.17% | 9,700 | 33億863万 | -0.5% | 5.67 | 0.63 |
| 02/04 | 601 | 601 | 599 | 600 | +0.17% | 19,900 | 33億1415万 | -0.5% | 5.68 | 0.63 |
| 02/03 | 601 | 601 | 598 | 599 | -0.17% | 7,100 | 33億863万 | -0.66% | 5.67 | 0.63 |
| 02/02 | 600 | 601 | 597 | 600 | 0% | 10,600 | 33億1415万 | -0.66% | 5.68 | 0.63 |
| 01/30 | 597 | 600 | 596 | 600 | +0.5% | 2,200 | 33億1415万 | -0.66% | 5.68 | 0.63 |
| 01/29 | 598 | 600 | 596 | 597 | -0.5% | 4,100 | 32億9758万 | -1.16% | 5.66 | 0.63 |
| 01/28 | 599 | 600 | 595 | 600 | 0% | 2,900 | 33億1415万 | -0.83% | 5.68 | 0.63 |
| 01/27 | 600 | 600 | 597 | 600 | 0% | 2,500 | 33億1415万 | -0.83% | 5.68 | 0.63 |
| 01/26 | 596 | 600 | 595 | 600 | +0.67% | 5,300 | 33億1415万 | -0.83% | 5.68 | 0.63 |
| 01/23 | 597 | 597 | 595 | 596 | -0.67% | 3,600 | 32億9206万 | -1.49% | 5.65 | 0.63 |
| 01/22 | 600 | 600 | 595 | 600 | 0% | 3,900 | 33億1415万 | -0.99% | 5.68 | 0.63 |
| 01/21 | 597 | 600 | 596 | 600 | 0% | 2,400 | 33億1415万 | -1.15% | 5.68 | 0.63 |
| 01/20 | 600 | 600 | 597 | 600 | 0% | 7,200 | 33億1415万 | -1.15% | 5.68 | 0.63 |
| 01/19 | 600 | 600 | 600 | 600 | 0% | 600 | 33億1415万 | -1.32% | 5.68 | 0.63 |
| 01/16 | 601 | 604 | 600 | 600 | -1.15% | 7,200 | 33億1415万 | -1.32% | 5.68 | 0.63 |
| 01/15 | 605 | 607 | 605 | 607 | +0.33% | 300 | 33億5282万 | -0.16% | 5.75 | 0.64 |
| 01/14 | 604 | 607 | 602 | 605 | +0.17% | 1,300 | 33億4177万 | -0.66% | 5.73 | 0.63 |
| 01/13 | 602 | 604 | 602 | 604 | 0% | 300 | 33億3624万 | -0.82% | 5.72 | 0.63 |
| 01/09 | 608 | 609 | 595 | 604 | -0.17% | 7,800 | 33億3624万 | -0.82% | 5.72 | 0.63 |
| 01/08 | 606 | 610 | 604 | 605 | -0.82% | 2,900 | 33億4177万 | -0.66% | 5.73 | 0.63 |
| 01/07 | 600 | 610 | 597 | 610 | +2.35% | 1,900 | 33億6939万 | +0.16% | 5.78 | 0.64 |
| 01/06 | 614 | 614 | 595 | 596 | -3.09% | 9,200 | 32億9206万 | -2.13% | 5.65 | 0.63 |
| 01/05 | 620 | 621 | 615 | 615 | 0% | 5,900 | 33億9700万 | +0.99% | 5.83 | 0.65 |
| 2014 |
| 12/30 | 610 | 615 | 610 | 615 | +0.82% | 1,300 | 33億9700万 | +1.15% | 5.83 | 0.65 |
| 12/29 | 610 | 610 | 608 | 610 | 0% | 11,100 | 33億6939万 | +0.49% | 5.78 | 0.64 |
| 12/26 | 610 | 610 | 608 | 610 | +0.16% | 9,400 | 33億6939万 | +0.66% | 5.78 | 0.64 |
| 12/25 | 610 | 610 | 608 | 609 | -0.16% | 12,000 | 33億6386万 | +0.66% | 5.77 | 0.64 |
| 12/24 | 610 | 611 | 609 | 610 | +0.16% | 8,100 | 33億6939万 | +0.83% | 5.78 | 0.64 |
| 12/22 | 607 | 609 | 604 | 609 | +0.33% | 1,900 | 33億6386万 | +0.83% | 5.77 | 0.64 |
| 12/19 | 602 | 607 | 595 | 607 | 0% | 8,400 | 33億5282万 | +0.66% | 5.75 | 0.64 |
| 12/18 | 609 | 610 | 605 | 607 | 0% | 8,700 | 33億5282万 | +0.83% | 5.75 | 0.64 |
| 12/17 | 615 | 630 | 606 | 607 | +1% | 13,500 | 33億5282万 | +0.83% | 5.75 | 0.64 |
| 12/16 | 605 | 605 | 601 | 601 | -0.66% | 400 | 33億1967万 | -0.17% | 5.69 | 0.63 |
| 12/15 | 615 | 619 | 605 | 605 | -2.42% | 3,100 | 33億4177万 | +0.67% | 5.73 | 0.63 |
| 12/12 | 601 | 620 | 601 | 620 | +0.81% | 1,300 | 34億2462万 | +3.16% | 5.87 | 0.65 |
| 12/11 | 610 | 615 | 600 | 615 | +1.49% | 1,200 | 33億9700万 | +2.67% | 5.83 | 0.65 |
| 12/10 | 611 | 611 | 605 | 606 | -0.82% | 3,200 | 33億4729万 | +1.34% | 5.74 | 0.64 |
| 12/09 | 614 | 615 | 611 | 611 | -0.49% | 2,000 | 33億7491万 | +2.35% | 5.79 | 0.64 |
| 12/08 | 610 | 614 | 610 | 614 | +0.99% | 1,100 | 33億9148万 | +3.02% | 5.82 | 0.64 |
| 12/05 | 608 | 610 | 605 | 608 | -1.14% | 2,100 | 33億5834万 | +2.36% | 5.76 | 0.64 |
| 12/04 | 615 | 615 | 609 | 615 | +0.33% | 1,800 | 33億9700万 | +3.71% | 5.83 | 0.65 |
| 12/03 | 610 | 615 | 608 | 613 | +0.16% | 4,600 | 33億8596万 | +3.72% | 5.81 | 0.64 |
| 12/02 | 603 | 620 | 603 | 612 | +1.83% | 8,000 | 33億8043万 | +3.9% | 5.8 | 0.64 |
| 12/01 | 605 | 606 | 585 | 601 | -0.5% | 3,800 | 33億1967万 | +2.21% | 5.69 | 0.63 |
| 11/28 | 603 | 604 | 603 | 604 | +0.67% | 800 | 33億3624万 | +2.9% | 5.72 | 0.63 |
| 11/27 | 603 | 603 | 600 | 600 | +0.67% | 900 | 33億1415万 | +2.39% | 5.68 | 0.63 |
| 11/26 | 599 | 600 | 596 | 596 | +0.17% | 600 | 32億9206万 | +1.88% | 5.65 | 0.63 |
| 11/25 | 601 | 601 | 595 | 595 | +0.68% | 1,600 | 32億8653万 | +2.06% | 5.64 | 0.62 |
| 11/21 | 591 | 591 | 590 | 591 | +0.34% | 500 | 32億6444万 | +1.55% | 5.6 | 0.62 |
| 11/20 | 586 | 590 | 586 | 589 | +0.17% | 600 | 32億5339万 | +1.2% | 5.58 | 0.62 |
| 11/19 | 595 | 595 | 588 | 588 | -0.34% | 600 | 32億4787万 | +1.2% | 5.57 | 0.62 |
| 11/18 | 589 | 590 | 589 | 590 | +0.34% | 1,900 | 32億5891万 | +1.72% | 5.59 | 0.62 |
| 11/17 | 590 | 590 | 588 | 588 | -0.17% | 3,800 | 32億4787万 | +1.38% | 5.57 | 0.62 |
| 11/14 | 589 | 595 | 589 | 589 | +0.34% | 3,200 | 32億5339万 | +1.73% | 5.58 | 0.62 |
| 11/13 | 600 | 600 | 576 | 587 | -1.84% | 4,700 | 32億4234万 | +1.38% | 5.56 | 0.62 |
| 11/12 | 600 | 600 | 597 | 598 | -0.66% | 2,300 | 33億310万 | +3.28% | 5.66 | 0.63 |
| 11/11 | 600 | 606 | 600 | 602 | +0.84% | 1,300 | 33億2520万 | +4.15% | 5.7 | 0.63 |
| 11/10 | 593 | 607 | 593 | 597 | +2.05% | 8,000 | 32億9758万 | +3.47% | 5.66 | 0.63 |
| 11/07 | 576 | 585 | 576 | 585 | +0.86% | 300 | 32億3130万 | +1.56% | 5.54 | 0.61 |
| 11/06 | 590 | 590 | 580 | 580 | -1.69% | 1,300 | 32億368万 | +0.87% | 5.49 | 0.61 |
| 11/05 | 585 | 590 | 585 | 590 | +0.85% | 200 | 32億5891万 | +2.61% | 5.59 | 0.62 |
| 11/04 | 589 | 594 | 585 | 585 | +0.34% | 3,500 | 32億3130万 | +1.92% | 5.54 | 0.61 |
| 10/31 | 571 | 584 | 571 | 583 | +2.28% | 1,400 | 32億2025万 | +1.57% | 5.52 | 0.61 |
