株価チャート
2014/12/30～2015/05/29
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 |
| 05/29 | 605 | 610 | 599 | 599 | -1.16% | 19,900 | 53億9367万 | -1.64% | 22.84 | 0.93 |
| 05/28 | 612 | 613 | 604 | 606 | -1.62% | 25,200 | 54億5670万 | -0.49% | 23.11 | 0.94 |
| 05/27 | 623 | 623 | 608 | 616 | -2.22% | 96,100 | 55億4674万 | +1.15% | 23.49 | 0.96 |
| 05/26 | 635 | 635 | 630 | 630 | -0.63% | 142,700 | 56億7280万 | +3.62% | 24.02 | 0.98 |
| 05/25 | 640 | 657 | 630 | 634 | +3.93% | 166,400 | 57億882万 | +4.45% | 24.17 | 0.98 |
| 05/22 | 606 | 612 | 606 | 610 | +0.16% | 12,000 | 54億9272万 | +0.49% | 23.26 | 0.95 |
| 05/21 | 607 | 612 | 605 | 609 | 0% | 35,800 | 54億8371万 | +0.33% | 23.22 | 0.95 |
| 05/20 | 610 | 611 | 605 | 609 | +0.33% | 18,700 | 54億8371万 | +0.33% | 23.22 | 0.95 |
| 05/19 | 606 | 607 | 604 | 607 | +0.17% | 10,800 | 54億6570万 | 0% | 23.14 | 0.94 |
| 05/18 | 605 | 607 | 603 | 606 | +0.5% | 9,700 | 54億5670万 | -0.16% | 23.11 | 0.94 |
| 05/15 | 602 | 607 | 602 | 603 | +0.17% | 16,800 | 54億2968万 | -0.66% | 22.99 | 0.94 |
| 05/14 | 603 | 605 | 602 | 602 | -0.66% | 8,600 | 54億2068万 | -0.82% | 22.95 | 0.93 |
| 05/13 | 603 | 610 | 602 | 606 | +0.5% | 26,700 | 54億5670万 | -0.16% | 23.11 | 0.94 |
| 05/12 | 605 | 608 | 601 | 603 | -0.33% | 23,500 | 54億2968万 | -0.5% | 22.99 | 0.94 |
| 05/11 | 608 | 612 | 600 | 605 | -1.79% | 51,000 | 54億4769万 | -0.17% | 23.07 | 0.94 |
| 05/08 | 608 | 618 | 608 | 616 | +0.65% | 8,900 | 55億4674万 | +1.82% | 23.49 | 0.96 |
| 05/07 | 602 | 620 | 602 | 612 | +0.99% | 30,000 | 55億1072万 | +1.32% | 23.33 | 0.95 |
| 05/01 | 605 | 610 | 601 | 606 | -0.66% | 29,600 | 54億5670万 | +0.66% | 23.11 | 0.94 |
| 04/30 | 614 | 615 | 607 | 610 | +0.66% | 34,400 | 54億9272万 | +1.5% | 23.26 | 0.95 |
| 04/28 | 607 | 615 | 604 | 606 | -0.49% | 30,600 | 54億5670万 | +1% | 23.11 | 0.94 |
| 04/27 | 605 | 610 | 595 | 609 | +0.83% | 11,700 | 54億8371万 | +1.67% | 23.22 | 0.95 |
| 04/24 | 610 | 610 | 600 | 604 | +0.67% | 10,500 | 54億3869万 | +1.17% | 23.03 | 0.94 |
| 04/23 | 613 | 613 | 597 | 600 | -0.83% | 14,800 | 54億267万 | +0.67% | 22.88 | 0.93 |
| 04/22 | 603 | 613 | 599 | 605 | +0.5% | 14,400 | 54億4769万 | +1.68% | 23.07 | 0.94 |
| 04/21 | 605 | 611 | 600 | 602 | 0% | 8,600 | 54億2068万 | +1.35% | 22.95 | 0.93 |
| 04/20 | 593 | 611 | 593 | 602 | -0.17% | 13,200 | 54億2068万 | +1.52% | 22.95 | 0.93 |
| 04/17 | 605 | 607 | 600 | 603 | -0.33% | 10,300 | 54億2968万 | +1.86% | 22.99 | 0.94 |
| 04/16 | 606 | 608 | 598 | 605 | -0.49% | 21,900 | 54億4769万 | +2.37% | 23.07 | 0.94 |
| 04/15 | 615 | 615 | 605 | 608 | -1.46% | 20,100 | 54億7471万 | +3.05% | 23.18 | 0.94 |
| 04/14 | 613 | 617 | 600 | 617 | +0.65% | 21,300 | 55億5575万 | +4.93% | 23.53 | 0.96 |
| 04/13 | 620 | 620 | 612 | 613 | -0.16% | 24,900 | 55億1973万 | +4.43% | 23.37 | 0.95 |
| 04/10 | 615 | 615 | 611 | 614 | 0% | 12,900 | 55億2873万 | +4.78% | 23.41 | 0.95 |
| 04/09 | 609 | 614 | 604 | 614 | +1.15% | 20,900 | 55億2873万 | +4.96% | 23.41 | 0.95 |
| 04/08 | 597 | 609 | 597 | 607 | +1.68% | 21,300 | 54億6570万 | +3.94% | 23.14 | 0.94 |
| 04/07 | 600 | 602 | 595 | 597 | -0.5% | 15,200 | 53億7566万 | +2.4% | 22.76 | 0.93 |
| 04/06 | 602 | 605 | 598 | 600 | -0.33% | 15,300 | 54億267万 | +2.92% | 22.88 | 0.93 |
| 04/03 | 607 | 608 | 599 | 602 | 0% | 12,300 | 54億2068万 | +3.44% | 22.95 | 0.93 |
| 04/02 | 618 | 618 | 590 | 602 | +2.38% | 50,300 | 54億2068万 | +3.44% | 22.95 | 0.93 |
| 04/01 | 578 | 592 | 578 | 588 | +0.68% | 16,100 | 52億9462万 | +1.2% | 22.42 | 0.91 |
| 03/31 | 589 | 592 | 578 | 584 | +0.17% | 15,100 | 52億5860万 | +0.17% | 22.27 | 0.91 |
| 03/30 | 579 | 585 | 575 | 583 | +1.39% | 22,900 | 52億4960万 | -0.34% | 22.23 | 0.91 |
| 03/27 | 574 | 580 | 571 | 575 | 0% | 13,700 | 51億7756万 | -2.21% | 21.92 | 0.89 |
| 03/26 | 584 | 584 | 574 | 575 | -1.54% | 10,300 | 51億7756万 | -2.54% | 21.92 | 0.89 |
| 03/25 | 578 | 584 | 574 | 584 | +1.39% | 16,700 | 52億5860万 | -1.52% | 22.27 | 0.91 |
| 03/24 | 575 | 576 | 571 | 576 | +0.17% | 9,500 | 51億8656万 | -3.19% | 21.96 | 0.89 |
| 03/23 | 575 | 578 | 573 | 575 | 0% | 5,500 | 51億7756万 | -3.85% | 21.92 | 0.89 |
| 03/20 | 573 | 577 | 572 | 575 | -0.17% | 10,000 | 51億7756万 | -4.33% | 21.92 | 0.89 |
| 03/19 | 568 | 578 | 563 | 576 | +1.23% | 30,500 | 51億8656万 | -4.48% | 21.96 | 0.89 |
| 03/18 | 580 | 580 | 567 | 569 | -1.22% | 19,500 | 51億2353万 | -6.11% | 21.7 | 0.88 |
| 03/17 | 578 | 580 | 573 | 576 | -0.35% | 8,600 | 51億8656万 | -5.26% | 21.96 | 0.89 |
| 03/16 | 583 | 583 | 575 | 578 | 0% | 19,700 | 52億457万 | -5.25% | 22.04 | 0.9 |
| 03/13 | 589 | 589 | 575 | 578 | -0.17% | 13,500 | 52億457万 | -5.56% | 22.04 | 0.9 |
| 03/12 | 578 | 583 | 573 | 579 | +1.4% | 16,500 | 52億1358万 | -5.55% | 22.08 | 0.9 |
| 03/11 | 588 | 588 | 571 | 571 | -3.55% | 20,100 | 51億4154万 | -7.15% | 21.77 | 0.89 |
| 03/10 | 590 | 592 | 573 | 592 | +1.2% | 24,800 | 53億3064万 | -4.05% | 22.57 | 0.92 |
| 03/09 | 591 | 593 | 582 | 585 | -1.85% | 10,700 | 52億6760万 | -5.34% | 22.31 | 0.91 |
| 03/06 | 577 | 597 | 577 | 596 | +3.11% | 8,400 | 53億6665万 | -3.72% | 22.72 | 0.93 |
| 03/05 | 581 | 590 | 578 | 578 | -1.87% | 16,900 | 52億457万 | -6.77% | 22.04 | 0.9 |
| 03/04 | 594 | 597 | 587 | 589 | +0.51% | 22,800 | 53億362万 | -5.15% | 22.46 | 0.91 |
| 03/03 | 577 | 594 | 577 | 586 | +1.56% | 38,700 | 52億7661万 | -5.79% | 22.34 | 0.91 |
| 03/02 | 576 | 588 | 566 | 577 | -3.19% | 130,400 | 51億9557万 | -7.38% | 22 | 0.9 |
| 02/27 | 598 | 609 | 580 | 596 | +0.51% | 151,100 | 53億6665万 | -4.49% | 22.72 | 0.93 |
| 02/26 | 619 | 637 | 593 | 593 | -5.12% | 275,200 | 53億3964万 | -4.97% | 22.61 | 0.92 |
| 02/25 | 627 | 636 | 621 | 625 | -2.34% | 47,800 | 56億2778万 | +0.16% | 23.83 | 0.97 |
| 02/24 | 640 | 640 | 625 | 640 | -0.78% | 33,700 | 57億6285万 | +2.56% | 24.4 | 0.99 |
| 02/23 | 627 | 645 | 620 | 645 | +1.26% | 90,600 | 58億787万 | +3.7% | 24.59 | 1 |
| 02/20 | 632 | 640 | 628 | 637 | -0.78% | 27,500 | 57億3584万 | +2.74% | 24.29 | 0.99 |
| 02/19 | 635 | 642 | 619 | 642 | +0.31% | 55,400 | 57億8086万 | +3.88% | 24.48 | 1 |
| 02/18 | 635 | 643 | 635 | 640 | -0.78% | 26,900 | 57億6285万 | +4.23% | 24.4 | 0.99 |
| 02/17 | 645 | 645 | 635 | 645 | 0% | 38,900 | 58億787万 | +5.56% | 24.59 | 1 |
| 02/16 | 645 | 659 | 627 | 645 | +0.78% | 62,700 | 58億787万 | +6.44% | 24.59 | 1 |
| 02/13 | 637 | 644 | 631 | 640 | +0.31% | 36,100 | 57億6285万 | +6.49% | 24.4 | 0.99 |
| 02/12 | 638 | 644 | 620 | 638 | 0% | 52,700 | 57億4484万 | +7.05% | 24.33 | 0.99 |
| 02/10 | 621 | 638 | 619 | 638 | +2.57% | 58,200 | 57億4484万 | +8.14% | 24.33 | 0.99 |
| 02/09 | 617 | 624 | 614 | 622 | +0.65% | 40,300 | 56億77万 | +6.32% | 23.72 | 0.97 |
| 02/06 | 616 | 618 | 609 | 618 | 0% | 24,500 | 55億6475万 | +6.55% | 23.56 | 0.96 |
| 02/05 | 613 | 619 | 610 | 618 | -0.16% | 28,500 | 55億6475万 | +7.29% | 23.56 | 0.96 |
| 02/04 | 624 | 624 | 604 | 619 | -0.16% | 29,900 | 55億7376万 | +8.41% | 23.6 | 0.96 |
| 02/03 | 624 | 624 | 603 | 620 | +0.16% | 39,900 | 55億8276万 | +9.54% | 23.64 | 0.96 |
| 02/02 | 627 | 628 | 615 | 619 | +0.32% | 64,300 | 55億7376万 | +10.14% | 23.6 | 0.96 |
| 01/30 | 614 | 620 | 610 | 617 | +1.31% | 81,800 | 55億5575万 | +10.77% | 23.53 | 0.96 |
| 01/29 | 614 | 614 | 605 | 609 | -0.65% | 36,000 | 54億8371万 | +10.13% | 23.22 | 0.95 |
| 01/28 | 612 | 613 | 602 | 613 | +0.82% | 36,700 | 55億1973万 | +11.86% | 23.37 | 0.95 |
| 01/27 | 615 | 615 | 603 | 608 | 0% | 32,600 | 54億7471万 | +11.76% | 23.18 | 0.94 |
| 01/26 | 610 | 610 | 600 | 608 | +1.33% | 32,000 | 54億7471万 | +12.8% | 23.18 | 0.94 |
| 01/23 | 595 | 605 | 592 | 600 | +0.67% | 38,300 | 54億267万 | +12.15% | 22.88 | 0.93 |
| 01/22 | 595 | 600 | 588 | 596 | -1% | 41,800 | 53億6665万 | +12.24% | 22.72 | 0.93 |
| 01/21 | 602 | 610 | 584 | 602 | -1.63% | 96,400 | 54億2068万 | +14.23% | 22.95 | 0.93 |
| 01/20 | 600 | 619 | 597 | 612 | +2% | 116,000 | 55億1072万 | +17.02% | 23.33 | 0.95 |
| 01/19 | 590 | 600 | 585 | 600 | +1.69% | 77,700 | 54億267万 | +15.61% | 22.88 | 0.93 |
| 01/16 | 590 | 593 | 580 | 590 | -0.67% | 77,000 | 53億1263万 | +14.34% | 22.5 | 0.92 |
| 01/15 | 633 | 633 | 571 | 594 | +8.99% | 549,600 | 53億4864万 | +16.02% | 22.65 | 0.92 |
| 01/14 | 550 | 555 | 535 | 545 | -0.55% | 25,300 | 49億743万 | +7.07% | 20.78 | 0.85 |
| 01/13 | 536 | 553 | 533 | 548 | +1.86% | 24,900 | 49億3444万 | +8.09% | 20.89 | 0.85 |
| 01/09 | 538 | 546 | 531 | 538 | +5.91% | 61,700 | 48億4439万 | +6.32% | 20.51 | 0.84 |
| 01/08 | 509 | 509 | 499 | 508 | 0% | 12,100 | 45億7426万 | +0.59% | 19.37 | 0.79 |
| 01/07 | 505 | 508 | 505 | 508 | +0.79% | 2,300 | 45億7426万 | +0.4% | 19.37 | 0.79 |
| 01/06 | 507 | 509 | 504 | 504 | -0.79% | 5,500 | 45億3824万 | -0.59% | 19.22 | 0.78 |
| 01/05 | 507 | 508 | 504 | 508 | +0.59% | 8,200 | 45億7426万 | -0.2% | 19.37 | 0.79 |
| 2014 |
| 12/30 | 504 | 508 | 502 | 505 | +0.2% | 14,400 | 45億4725万 | -1.17% | 19.26 | 0.78 |
