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 | 543 | 543 | 540 | 541 | +0.19% | 1,400 | 45億1484万 | 0% | 11.61 | 1.1 |
| 03/30 | 539 | 540 | 530 | 540 | +1.89% | 6,900 | 45億649万 | -0.18% | 11.59 | 1.1 |
| 03/27 | 545 | 545 | 530 | 530 | -3.81% | 12,200 | 44億2304万 | -2.03% | 11.38 | 1.08 |
| 03/26 | 551 | 552 | 547 | 551 | +0.18% | 13,500 | 45億9829万 | +1.85% | 11.83 | 1.12 |
| 03/25 | 551 | 552 | 549 | 550 | -0.54% | 6,200 | 45億8995万 | +1.85% | 11.81 | 1.12 |
| 03/24 | 553 | 554 | 551 | 553 | +0.18% | 7,600 | 46億1498万 | +2.6% | 11.87 | 1.12 |
| 03/23 | 550 | 552 | 550 | 552 | +0.55% | 12,800 | 46億664万 | +2.79% | 11.85 | 1.12 |
| 03/20 | 547 | 549 | 546 | 549 | +0.37% | 3,200 | 45億8160万 | +2.43% | 11.79 | 1.11 |
| 03/19 | 545 | 548 | 545 | 547 | +0.37% | 3,200 | 45億6491万 | +2.24% | 11.74 | 1.11 |
| 03/18 | 547 | 548 | 541 | 545 | -0.37% | 4,700 | 45億4822万 | +2.06% | 11.7 | 1.11 |
| 03/17 | 544 | 547 | 544 | 547 | +0.55% | 4,300 | 45億6491万 | +2.63% | 11.74 | 1.11 |
| 03/16 | 540 | 544 | 539 | 544 | +0.93% | 7,600 | 45億3988万 | +2.26% | 11.68 | 1.1 |
| 03/13 | 540 | 540 | 536 | 539 | -0.19% | 5,900 | 44億9815万 | +1.51% | 11.57 | 1.09 |
| 03/12 | 540 | 540 | 538 | 540 | 0% | 2,000 | 45億649万 | +1.89% | 11.59 | 1.1 |
| 03/11 | 541 | 541 | 540 | 540 | -0.18% | 2,100 | 45億649万 | +2.08% | 11.59 | 1.1 |
| 03/10 | 542 | 542 | 540 | 541 | +0.19% | 1,700 | 45億1484万 | +2.46% | 11.61 | 1.1 |
| 03/09 | 541 | 542 | 540 | 540 | -0.18% | 2,600 | 45億649万 | +2.47% | 11.59 | 1.1 |
| 03/06 | 540 | 541 | 540 | 541 | +0.56% | 5,500 | 45億1484万 | +2.85% | 11.61 | 1.1 |
| 03/05 | 537 | 538 | 536 | 538 | +0.19% | 2,800 | 44億8980万 | +2.48% | 11.55 | 1.09 |
| 03/04 | 537 | 537 | 534 | 537 | 0% | 1,900 | 44億8146万 | +2.48% | 11.53 | 1.09 |
| 03/03 | 540 | 545 | 536 | 537 | +0.19% | 8,300 | 44億8146万 | +2.68% | 11.53 | 1.09 |
| 03/02 | 533 | 538 | 533 | 536 | +0.56% | 3,600 | 44億7311万 | +2.68% | 11.51 | 1.09 |
| 02/27 | 532 | 535 | 532 | 533 | -0.19% | 1,100 | 44億4808万 | +2.3% | 11.44 | 1.08 |
| 02/26 | 538 | 538 | 528 | 534 | +0.38% | 5,100 | 44億5642万 | +2.69% | 11.46 | 1.08 |
| 02/25 | 537 | 537 | 529 | 532 | -0.19% | 3,300 | 44億3973万 | +2.5% | 11.42 | 1.08 |
| 02/24 | 528 | 533 | 525 | 533 | +0.95% | 5,100 | 44億4808万 | +2.9% | 11.44 | 1.08 |
| 02/23 | 527 | 531 | 527 | 528 | +0.19% | 2,300 | 44億635万 | +2.13% | 11.34 | 1.07 |
| 02/20 | 530 | 531 | 526 | 527 | -0.19% | 7,600 | 43億9800万 | +2.13% | 11.31 | 1.07 |
| 02/19 | 523 | 529 | 523 | 528 | +1.15% | 3,500 | 44億635万 | +2.33% | 11.34 | 1.07 |
| 02/18 | 526 | 527 | 522 | 522 | -0.76% | 7,500 | 43億5628万 | +1.36% | 11.21 | 1.06 |
| 02/17 | 520 | 526 | 520 | 526 | +0.57% | 6,000 | 43億8966万 | +2.33% | 11.29 | 1.07 |
| 02/16 | 523 | 525 | 523 | 523 | +0.19% | 2,300 | 43億6462万 | +1.95% | 11.23 | 1.06 |
| 02/13 | 522 | 527 | 522 | 522 | +0.38% | 11,100 | 43億5628万 | +1.75% | 11.21 | 1.06 |
| 02/12 | 523 | 523 | 520 | 520 | -0.38% | 1,900 | 43億3959万 | +1.56% | 11.16 | 1.05 |
| 02/10 | 520 | 522 | 520 | 522 | +0.38% | 2,300 | 43億5628万 | +1.95% | 11.21 | 1.06 |
| 02/09 | 520 | 521 | 520 | 520 | 0% | 5,400 | 43億3959万 | +1.76% | 11.16 | 1.05 |
| 02/06 | 515 | 526 | 515 | 520 | +0.97% | 10,900 | 43億3959万 | +1.76% | 11.16 | 1.05 |
| 02/05 | 516 | 517 | 514 | 515 | -0.39% | 5,200 | 42億9786万 | +0.78% | 11.06 | 1.04 |
| 02/04 | 517 | 517 | 515 | 517 | +0.19% | 1,900 | 43億1455万 | +1.37% | 11.1 | 1.05 |
| 02/03 | 515 | 517 | 515 | 516 | +0.19% | 3,500 | 43億621万 | +1.18% | 11.08 | 1.05 |
| 02/02 | 513 | 517 | 513 | 515 | +0.78% | 5,200 | 42億9786万 | +0.98% | 11.06 | 1.04 |
| 01/30 | 512 | 513 | 510 | 511 | -0.2% | 1,400 | 42億6448万 | +0.39% | 10.97 | 1.04 |
| 01/29 | 508 | 513 | 508 | 512 | 0% | 1,000 | 42億7282万 | +0.59% | 10.99 | 1.04 |
| 01/28 | 509 | 512 | 506 | 512 | +0.59% | 4,400 | 42億7282万 | +0.59% | 10.99 | 1.04 |
| 01/27 | 511 | 511 | 509 | 509 | -0.39% | 1,100 | 42億4779万 | 0% | 10.93 | 1.03 |
| 01/26 | 510 | 512 | 510 | 511 | +0.2% | 2,200 | 42億6448万 | +0.59% | 10.97 | 1.04 |
| 01/23 | 514 | 514 | 510 | 510 | +0.39% | 2,600 | 42億5613万 | +0.39% | 10.95 | 1.03 |
| 01/22 | 511 | 511 | 504 | 508 | -0.2% | 4,900 | 42億3944万 | 0% | 10.91 | 1.03 |
| 01/21 | 512 | 512 | 509 | 509 | -0.39% | 2,000 | 42億4779万 | +0.2% | 10.93 | 1.03 |
| 01/20 | 511 | 511 | 510 | 511 | +0.2% | 2,500 | 42億6448万 | +0.59% | 10.97 | 1.04 |
| 01/19 | 511 | 511 | 510 | 510 | 0% | 700 | 42億5613万 | +0.39% | 10.95 | 1.03 |
| 01/16 | 508 | 510 | 508 | 510 | +0.2% | 7,500 | 42億5613万 | +0.39% | 10.95 | 1.03 |
| 01/15 | 507 | 510 | 507 | 509 | 0% | 1,900 | 42億4779万 | +0.2% | 10.93 | 1.03 |
| 01/14 | 507 | 510 | 507 | 509 | +0.59% | 1,200 | 42億4779万 | +0.2% | 10.93 | 1.03 |
| 01/13 | 507 | 507 | 505 | 506 | -0.59% | 4,200 | 42億2275万 | -0.39% | 10.86 | 1.03 |
| 01/09 | 512 | 512 | 509 | 509 | -0.59% | 1,000 | 42億4779万 | +0.2% | 10.93 | 1.03 |
| 01/08 | 508 | 512 | 507 | 512 | +1.19% | 1,500 | 42億7282万 | +0.79% | 10.99 | 1.04 |
| 01/07 | 507 | 510 | 506 | 506 | -0.2% | 2,700 | 42億2275万 | -0.2% | 10.86 | 1.03 |
| 01/06 | 509 | 509 | 507 | 507 | -0.59% | 1,800 | 42億3110万 | 0% | 10.88 | 1.03 |
| 01/05 | 509 | 510 | 508 | 510 | 0% | 1,700 | 42億5613万 | +0.59% | 10.95 | 1.03 |
| 2014 |
| 12/30 | 510 | 510 | 507 | 510 | 0% | 2,000 | 42億5613万 | +0.59% | 10.95 | 1.03 |
| 12/29 | 510 | 510 | 508 | 510 | -0.2% | 2,800 | 42億5613万 | +0.59% | 10.95 | 1.03 |
| 12/26 | 506 | 512 | 506 | 511 | +0.2% | 1,400 | 42億6448万 | +0.99% | 10.97 | 1.04 |
| 12/25 | 510 | 512 | 507 | 510 | +0.39% | 6,900 | 42億5613万 | +0.79% | 10.95 | 1.03 |
| 12/24 | 507 | 509 | 506 | 508 | +0.2% | 2,200 | 42億3944万 | +0.4% | 10.91 | 1.03 |
| 12/22 | 503 | 509 | 503 | 507 | +0.2% | 2,700 | 42億3110万 | +0.4% | 10.88 | 1.03 |
| 12/19 | 505 | 507 | 505 | 506 | +0.2% | 1,900 | 42億2275万 | +0.2% | 10.86 | 1.03 |
| 12/18 | 505 | 505 | 503 | 505 | +0.6% | 700 | 42億1441万 | 0% | 10.84 | 1.02 |
| 12/17 | 502 | 505 | 501 | 502 | -0.2% | 1,200 | 41億8937万 | -0.59% | 10.78 | 1.02 |
| 12/16 | 509 | 510 | 500 | 503 | -1.18% | 15,800 | 41億9772万 | -0.4% | 10.8 | 1.02 |
| 12/15 | 511 | 511 | 509 | 509 | -0.2% | 1,200 | 42億4779万 | +0.79% | 10.93 | 1.03 |
| 12/12 | 512 | 512 | 510 | 510 | +0.39% | 3,400 | 42億5613万 | +1.19% | 10.95 | 1.03 |
| 12/11 | 505 | 508 | 505 | 508 | 0% | 2,000 | 42億3944万 | +0.79% | 10.91 | 1.03 |
| 12/10 | 506 | 508 | 506 | 508 | +0.4% | 3,800 | 42億3944万 | +0.79% | 10.91 | 1.03 |
| 12/09 | 507 | 508 | 506 | 506 | -0.2% | 1,400 | 42億2275万 | +0.4% | 10.86 | 1.03 |
| 12/08 | 509 | 509 | 507 | 507 | 0% | 1,000 | 42億3110万 | +0.6% | 10.88 | 1.03 |
| 12/05 | 509 | 509 | 507 | 507 | -0.2% | 1,200 | 42億3110万 | +0.8% | 10.88 | 1.03 |
| 12/04 | 508 | 509 | 507 | 508 | 0% | 1,600 | 42億3944万 | +0.99% | 10.91 | 1.03 |
| 12/03 | 510 | 510 | 508 | 508 | 0% | 6,100 | 42億3944万 | +0.99% | 10.91 | 1.03 |
| 12/02 | 507 | 508 | 506 | 508 | +0.59% | 2,200 | 42億3944万 | +0.99% | 10.91 | 1.03 |
| 12/01 | 506 | 507 | 505 | 505 | +0.2% | 800 | 42億1441万 | +0.6% | 10.84 | 1.02 |
| 11/28 | 507 | 507 | 504 | 504 | 0% | 1,000 | 42億606万 | +0.4% | 10.82 | 1.02 |
| 11/27 | 504 | 504 | 504 | 504 | -0.4% | 1,900 | 42億606万 | +0.4% | 10.82 | 1.02 |
| 11/26 | 507 | 507 | 503 | 506 | +0.8% | 2,600 | 42億2275万 | +0.8% | 10.86 | 1.03 |
| 11/25 | 506 | 506 | 502 | 502 | -0.59% | 2,000 | 41億8937万 | 0% | 10.78 | 1.02 |
| 11/21 | 503 | 505 | 502 | 505 | +0.4% | 1,800 | 42億1441万 | +0.6% | 10.84 | 1.02 |
| 11/20 | 503 | 504 | 502 | 503 | 0% | 1,900 | 41億9772万 | +0.2% | 10.8 | 1.02 |
| 11/19 | 502 | 504 | 502 | 503 | +0.2% | 400 | 41億9772万 | +0.2% | 10.8 | 1.02 |
| 11/18 | 505 | 505 | 501 | 502 | +0.2% | 1,700 | 41億8937万 | 0% | 10.78 | 1.02 |
| 11/17 | 501 | 505 | 501 | 501 | +0.2% | 3,700 | 41億8103万 | -0.2% | 10.76 | 1.02 |
| 11/14 | 504 | 504 | 500 | 500 | -0.2% | 1,700 | 41億7268万 | -0.4% | 10.73 | 1.01 |
| 11/13 | 501 | 502 | 501 | 501 | 0% | 900 | 41億8103万 | -0.2% | 10.76 | 1.02 |
| 11/12 | 503 | 504 | 501 | 501 | -0.2% | 2,900 | 41億8103万 | -0.4% | 10.76 | 1.02 |
| 11/11 | 502 | 505 | 501 | 502 | +0.2% | 4,800 | 41億8937万 | -0.2% | 10.78 | 1.02 |
| 11/10 | 500 | 501 | 500 | 501 | +0.2% | 2,600 | 41億8103万 | -0.4% | 10.76 | 1.02 |
| 11/07 | 501 | 503 | 500 | 500 | -0.4% | 10,800 | 41億7268万 | -0.6% | 10.73 | 1.01 |
| 11/06 | 504 | 505 | 502 | 502 | -0.59% | 3,300 | 41億8937万 | -0.4% | 10.78 | 1.02 |
| 11/05 | 504 | 507 | 504 | 505 | -0.59% | 2,700 | 42億1441万 | +0.2% | 10.84 | 1.02 |
| 11/04 | 510 | 510 | 504 | 508 | +1.4% | 4,300 | 42億3944万 | +0.79% | 10.91 | 1.03 |
| 10/31 | 501 | 506 | 501 | 501 | +0.2% | 1,600 | 41億8103万 | -0.6% | 10.76 | 1.02 |
