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 | 564 | 571 | 560 | 562 | -0.88% | 16,900 | 29億835万 | -2.09% | 15.94 | 1.51 |
| 05/28 | 571 | 575 | 565 | 567 | -0.18% | 24,200 | 29億3422万 | -1.22% | 16.09 | 1.52 |
| 05/27 | 563 | 576 | 563 | 568 | -5.96% | 54,200 | 29億3940万 | -1.05% | 16.11 | 1.53 |
| 05/26 | 600 | 606 | 600 | 604 | +0.67% | 70,700 | 31億2570万 | +5.41% | 17.14 | 1.62 |
| 05/25 | 600 | 603 | 590 | 600 | +2.74% | 88,800 | 31億500万 | +4.9% | 17.02 | 1.61 |
| 05/22 | 577 | 585 | 577 | 584 | +0.69% | 23,500 | 30億2220万 | +2.1% | 16.57 | 1.57 |
| 05/21 | 578 | 581 | 577 | 580 | +0.35% | 19,700 | 30億150万 | +1.22% | 16.45 | 1.56 |
| 05/20 | 579 | 583 | 577 | 578 | +0.17% | 35,900 | 29億9115万 | +0.7% | 16.4 | 1.55 |
| 05/19 | 578 | 581 | 576 | 577 | -0.52% | 19,800 | 29億8597万 | +0.52% | 16.37 | 1.55 |
| 05/18 | 579 | 580 | 571 | 580 | +0.52% | 16,900 | 30億150万 | +0.87% | 16.45 | 1.56 |
| 05/15 | 576 | 578 | 575 | 577 | +0.17% | 15,300 | 29億8597万 | +0.35% | 16.37 | 1.55 |
| 05/14 | 573 | 580 | 573 | 576 | +0.17% | 9,700 | 29億8080万 | +0.17% | 16.34 | 1.55 |
| 05/13 | 576 | 577 | 565 | 575 | -1.2% | 27,200 | 29億7562万 | +0.17% | 16.31 | 1.55 |
| 05/12 | 581 | 588 | 573 | 582 | +0.52% | 34,700 | 30億1185万 | +1.39% | 16.51 | 1.56 |
| 05/11 | 565 | 597 | 561 | 579 | +2.84% | 105,500 | 29億9632万 | +0.87% | 16.43 | 1.56 |
| 05/08 | 558 | 563 | 558 | 563 | +0.9% | 9,400 | 29億1352万 | -1.75% | 15.97 | 1.51 |
| 05/07 | 556 | 559 | 555 | 558 | 0% | 7,100 | 28億8765万 | -2.62% | 15.83 | 1.5 |
| 05/01 | 567 | 569 | 555 | 558 | -1.76% | 30,000 | 28億8765万 | -2.45% | 15.83 | 1.5 |
| 04/30 | 571 | 571 | 566 | 568 | +0.35% | 10,800 | 29億3940万 | -0.7% | 16.11 | 1.53 |
| 04/28 | 572 | 574 | 565 | 566 | -1.05% | 23,100 | 29億2905万 | -1.05% | 16.06 | 1.52 |
| 04/27 | 572 | 581 | 572 | 572 | +0.18% | 17,600 | 29億6010万 | 0% | 16.23 | 1.54 |
| 04/24 | 569 | 571 | 569 | 571 | 0% | 3,600 | 29億5492万 | 0% | 16.2 | 1.54 |
| 04/23 | 563 | 571 | 563 | 571 | +1.24% | 8,200 | 29億5492万 | 0% | 16.2 | 1.54 |
| 04/22 | 561 | 567 | 561 | 564 | 0% | 6,600 | 29億1870万 | -1.05% | 16 | 1.52 |
| 04/21 | 567 | 567 | 560 | 564 | -0.35% | 11,100 | 29億1870万 | -1.05% | 16 | 1.52 |
| 04/20 | 563 | 570 | 557 | 566 | +0.53% | 9,500 | 29億2905万 | -0.53% | 16.06 | 1.52 |
| 04/17 | 560 | 569 | 560 | 563 | +0.54% | 12,100 | 29億1352万 | -1.05% | 15.97 | 1.51 |
| 04/16 | 567 | 572 | 557 | 560 | -2.1% | 47,300 | 28億9800万 | -1.41% | 15.89 | 1.51 |
| 04/15 | 583 | 584 | 570 | 572 | -4.51% | 70,800 | 29億6010万 | +0.88% | 16.23 | 1.54 |
| 04/14 | 602 | 602 | 588 | 599 | -0.5% | 29,400 | 30億9982万 | +5.83% | 16.99 | 1.61 |
| 04/13 | 605 | 607 | 594 | 602 | -0.33% | 23,700 | 31億1535万 | +6.93% | 17.08 | 1.62 |
| 04/10 | 593 | 620 | 576 | 604 | +2.2% | 92,900 | 31億2570万 | +7.86% | 17.14 | 1.62 |
| 04/09 | 594 | 595 | 586 | 591 | +0.17% | 24,000 | 30億5842万 | +5.91% | 16.77 | 1.59 |
| 04/08 | 581 | 593 | 578 | 590 | +2.25% | 25,900 | 30億5325万 | +6.12% | 16.74 | 1.59 |
| 04/07 | 578 | 578 | 575 | 577 | +0.35% | 5,800 | 29億8597万 | +3.96% | 16.37 | 1.55 |
| 04/06 | 577 | 581 | 572 | 575 | +0.52% | 17,000 | 29億7562万 | +3.79% | 16.31 | 1.55 |
| 04/03 | 568 | 572 | 567 | 572 | +0.88% | 20,800 | 29億6010万 | +3.44% | 16.23 | 1.54 |
| 04/02 | 565 | 573 | 565 | 567 | -0.35% | 16,500 | 29億3422万 | +2.9% | 16.09 | 1.52 |
| 04/01 | 561 | 569 | 561 | 569 | +1.43% | 17,500 | 29億4457万 | +3.45% | 16.14 | 1.53 |
| 03/31 | 560 | 562 | 554 | 561 | +0.9% | 12,900 | 29億317万 | +2.37% | 15.92 | 1.51 |
| 03/30 | 556 | 556 | 548 | 556 | +0.36% | 13,300 | 28億7730万 | +1.65% | 15.77 | 1.49 |
| 03/27 | 551 | 556 | 545 | 554 | +0.36% | 6,000 | 28億6695万 | +1.47% | 15.72 | 1.49 |
| 03/26 | 560 | 560 | 552 | 552 | -1.95% | 11,700 | 28億5660万 | +1.28% | 15.66 | 1.48 |
| 03/25 | 559 | 563 | 557 | 563 | +0.36% | 19,400 | 29億1352万 | +3.49% | 15.97 | 1.51 |
| 03/24 | 560 | 562 | 558 | 561 | +0.18% | 12,500 | 29億317万 | +3.31% | 15.92 | 1.51 |
| 03/23 | 555 | 562 | 555 | 560 | +0.9% | 22,000 | 28億9800万 | +3.51% | 15.89 | 1.51 |
| 03/20 | 551 | 558 | 551 | 555 | +0.36% | 9,400 | 28億7212万 | +2.97% | 15.74 | 1.49 |
| 03/19 | 555 | 558 | 550 | 553 | -0.36% | 7,600 | 28億6177万 | +2.79% | 15.69 | 1.49 |
| 03/18 | 559 | 560 | 552 | 555 | -0.54% | 9,600 | 28億7212万 | +3.54% | 15.74 | 1.49 |
| 03/17 | 555 | 559 | 549 | 558 | +1.09% | 17,400 | 28億8765万 | +4.49% | 15.83 | 1.5 |
| 03/16 | 555 | 557 | 547 | 552 | -0.36% | 21,100 | 28億5660万 | +3.76% | 15.66 | 1.48 |
| 03/13 | 535 | 554 | 535 | 554 | +3.55% | 26,200 | 28億6695万 | +4.53% | 15.72 | 1.49 |
| 03/12 | 536 | 538 | 531 | 535 | +0.38% | 5,000 | 27億6862万 | +1.33% | 15.18 | 1.44 |
| 03/11 | 530 | 537 | 530 | 533 | +0.76% | 7,300 | 27億5827万 | +1.33% | 15.12 | 1.43 |
| 03/10 | 534 | 534 | 521 | 529 | -1.12% | 10,400 | 27億3757万 | +0.76% | 15.01 | 1.42 |
| 03/09 | 545 | 545 | 533 | 535 | -1.29% | 8,500 | 27億6862万 | +2.1% | 15.18 | 1.44 |
| 03/06 | 551 | 552 | 531 | 542 | -1.63% | 15,600 | 28億485万 | +3.63% | 15.38 | 1.46 |
| 03/05 | 551 | 555 | 549 | 551 | 0% | 6,100 | 28億5142万 | +5.76% | 15.63 | 1.48 |
| 03/04 | 560 | 562 | 550 | 551 | -1.08% | 39,700 | 28億5142万 | +5.96% | 15.63 | 1.48 |
| 03/03 | 548 | 560 | 546 | 557 | +1.83% | 46,200 | 28億8247万 | +7.53% | 15.8 | 1.5 |
| 03/02 | 537 | 547 | 536 | 547 | +2.43% | 25,500 | 28億3072万 | +5.8% | 15.52 | 1.47 |
| 02/27 | 530 | 534 | 529 | 534 | +0.56% | 12,500 | 27億6345万 | +3.69% | 15.15 | 1.44 |
| 02/26 | 526 | 531 | 520 | 531 | +0.38% | 15,200 | 27億4792万 | +3.31% | 15.06 | 1.43 |
| 02/25 | 525 | 529 | 520 | 529 | +0.19% | 9,500 | 27億3757万 | +3.32% | 15.01 | 1.42 |
| 02/24 | 530 | 533 | 524 | 528 | -0.94% | 11,900 | 27億3240万 | +3.33% | 14.98 | 1.42 |
| 02/23 | 534 | 534 | 522 | 533 | -0.19% | 14,300 | 27億5827万 | +4.51% | 15.12 | 1.43 |
| 02/20 | 526 | 535 | 523 | 534 | +1.71% | 17,300 | 27億6345万 | +5.12% | 15.15 | 1.44 |
| 02/19 | 524 | 526 | 520 | 525 | +0.38% | 12,300 | 27億1687万 | +3.55% | 14.89 | 1.41 |
| 02/18 | 523 | 525 | 514 | 523 | +0.97% | 16,600 | 27億652万 | +3.36% | 14.84 | 1.41 |
| 02/17 | 517 | 518 | 512 | 518 | 0% | 3,300 | 26億8065万 | +2.17% | 14.7 | 1.39 |
| 02/16 | 518 | 518 | 504 | 518 | 0% | 11,200 | 26億8065万 | +1.77% | 14.7 | 1.39 |
| 02/13 | 512 | 520 | 510 | 518 | +1.17% | 6,000 | 26億8065万 | +1.57% | 14.7 | 1.39 |
| 02/12 | 507 | 517 | 507 | 512 | +0.99% | 9,200 | 26億4960万 | +0.2% | 14.53 | 1.38 |
| 02/10 | 502 | 507 | 502 | 507 | +1% | 5,600 | 26億2372万 | -0.78% | 14.38 | 1.36 |
| 02/09 | 504 | 504 | 501 | 502 | +0.4% | 3,200 | 25億9785万 | -1.95% | 14.24 | 1.35 |
| 02/06 | 499 | 502 | 496 | 500 | +0.2% | 9,700 | 25億8750万 | -2.53% | 14.18 | 1.34 |
| 02/05 | 500 | 504 | 498 | 499 | -0.8% | 13,800 | 25億8232万 | -2.92% | 14.16 | 1.34 |
| 02/04 | 499 | 505 | 499 | 503 | +0.8% | 4,500 | 26億302万 | -2.14% | 14.27 | 1.35 |
| 02/03 | 505 | 508 | 498 | 499 | -0.99% | 21,000 | 25億8232万 | -3.11% | 14.16 | 1.34 |
| 02/02 | 507 | 510 | 502 | 504 | -0.98% | 8,800 | 26億820万 | -2.14% | 14.3 | 1.36 |
| 01/30 | 503 | 510 | 503 | 509 | +1.39% | 16,300 | 26億3407万 | -1.36% | 14.44 | 1.37 |
| 01/29 | 508 | 513 | 501 | 502 | -1.76% | 16,900 | 25億9785万 | -2.71% | 14.24 | 1.35 |
| 01/28 | 513 | 516 | 511 | 511 | -0.2% | 3,600 | 26億4442万 | -0.97% | 14.5 | 1.37 |
| 01/27 | 515 | 515 | 507 | 512 | -0.78% | 12,800 | 26億4960万 | -0.78% | 14.53 | 1.38 |
| 01/26 | 500 | 520 | 500 | 516 | +2.79% | 21,800 | 26億7030万 | 0% | 14.64 | 1.39 |
| 01/23 | 512 | 512 | 499 | 502 | -0.79% | 9,800 | 25億9785万 | -2.9% | 14.24 | 1.35 |
| 01/22 | 503 | 509 | 497 | 506 | +1% | 8,700 | 26億1855万 | -2.32% | 14.35 | 1.36 |
| 01/21 | 498 | 503 | 495 | 501 | +0.8% | 6,900 | 25億9267万 | -4.02% | 14.21 | 1.35 |
| 01/20 | 500 | 503 | 492 | 497 | +1.02% | 8,300 | 25億7197万 | -5.33% | 14.1 | 1.34 |
| 01/19 | 494 | 500 | 490 | 492 | +1.23% | 10,200 | 25億4610万 | -6.99% | 13.96 | 1.32 |
| 01/16 | 497 | 501 | 474 | 486 | -2.99% | 48,700 | 25億1505万 | -8.82% | 13.79 | 1.31 |
| 01/15 | 490 | 510 | 485 | 501 | -1.38% | 54,000 | 25億9267万 | -6.88% | 14.21 | 1.35 |
| 01/14 | 564 | 573 | 503 | 508 | -9.77% | 130,000 | 26億2890万 | -6.27% | 14.41 | 1.37 |
| 01/13 | 538 | 564 | 528 | 563 | +3.3% | 38,900 | 29億1352万 | +3.11% | 15.97 | 1.51 |
| 01/09 | 563 | 565 | 540 | 545 | -2.33% | 26,300 | 28億2037万 | -0.55% | 15.46 | 1.47 |
| 01/08 | 556 | 558 | 547 | 558 | +2.2% | 31,400 | 28億8765万 | +1.09% | 15.83 | 1.5 |
| 01/07 | 515 | 585 | 515 | 546 | +6.43% | 137,700 | 28億2555万 | -1.44% | 15.49 | 1.47 |
| 01/06 | 518 | 524 | 512 | 513 | -2.47% | 19,500 | 26億5477万 | -7.73% | 14.55 | 1.38 |
| 01/05 | 526 | 527 | 517 | 526 | +1.94% | 18,700 | 27億2205万 | -6.07% | 14.92 | 1.41 |
| 2014 |
| 12/30 | 524 | 533 | 516 | 516 | -1.53% | 18,200 | 26億7030万 | -8.35% | 14.64 | 1.39 |
