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 | 165 | 169 | 165 | 169 | +3.05% | 18,200 | 17億2530万 | +1.2% | 39.71 | 5.11 |
| 03/30 | 164 | 166 | 164 | 164 | +0.61% | 2,600 | 16億7425万 | -1.8% | 38.54 | 4.96 |
| 03/27 | 165 | 165 | 163 | 163 | -1.81% | 9,700 | 16億6405万 | -2.4% | 38.3 | 4.93 |
| 03/26 | 163 | 167 | 163 | 166 | -0.6% | 4,900 | 16億9467万 | -1.19% | 39.01 | 5.02 |
| 03/25 | 166 | 167 | 165 | 167 | +0.6% | 8,500 | 17億488万 | -0.6% | 39.24 | 5.05 |
| 03/24 | 165 | 167 | 164 | 166 | +0.61% | 3,700 | 16億9467万 | -1.19% | 39.01 | 5.02 |
| 03/23 | 164 | 167 | 163 | 165 | 0% | 8,400 | 16億8446万 | -1.79% | 38.77 | 4.99 |
| 03/20 | 164 | 166 | 158 | 165 | -0.6% | 42,100 | 16億8446万 | -1.79% | 38.77 | 4.99 |
| 03/19 | 163 | 166 | 163 | 166 | +0.61% | 3,800 | 16億9467万 | -1.19% | 39.01 | 5.02 |
| 03/18 | 165 | 166 | 164 | 165 | -0.6% | 3,900 | 16億8446万 | -1.79% | 38.77 | 4.99 |
| 03/17 | 166 | 166 | 164 | 166 | -0.6% | 14,200 | 16億9467万 | -1.19% | 39.01 | 5.02 |
| 03/16 | 167 | 167 | 164 | 167 | +1.21% | 14,200 | 17億488万 | -0.6% | 39.24 | 5.05 |
| 03/13 | 166 | 168 | 165 | 165 | -0.6% | 34,400 | 16億8446万 | -1.79% | 38.77 | 4.99 |
| 03/12 | 166 | 168 | 166 | 166 | +0.61% | 5,100 | 16億9467万 | -1.19% | 39.01 | 5.02 |
| 03/11 | 166 | 167 | 165 | 165 | 0% | 12,600 | 16億8446万 | -1.79% | 38.77 | 4.99 |
| 03/10 | 169 | 169 | 165 | 165 | -2.37% | 24,600 | 16億8446万 | -1.79% | 38.77 | 4.99 |
| 03/09 | 168 | 169 | 167 | 169 | +0.6% | 5,800 | 17億2530万 | +1.2% | 39.71 | 5.11 |
| 03/06 | 167 | 168 | 166 | 168 | +0.6% | 3,600 | 17億1509万 | +0.6% | 39.48 | 5.08 |
| 03/05 | 166 | 167 | 165 | 167 | -0.6% | 7,800 | 17億488万 | 0% | 39.24 | 5.05 |
| 03/04 | 163 | 168 | 163 | 168 | +3.07% | 22,200 | 17億1509万 | +1.2% | 39.48 | 5.08 |
| 03/03 | 168 | 172 | 161 | 163 | -2.98% | 62,400 | 16億6405万 | -1.81% | 38.3 | 4.93 |
| 03/02 | 167 | 170 | 167 | 168 | 0% | 6,800 | 17億1509万 | +1.2% | 39.48 | 5.08 |
| 02/27 | 173 | 174 | 168 | 168 | -2.89% | 22,100 | 17億1509万 | +1.2% | 39.48 | 5.08 |
| 02/26 | 177 | 177 | 173 | 173 | -1.7% | 13,900 | 17億6613万 | +4.85% | 40.65 | 5.23 |
| 02/25 | 177 | 178 | 171 | 176 | -0.56% | 32,300 | 17億9676万 | +6.67% | 41.36 | 5.32 |
| 02/24 | 170 | 178 | 170 | 177 | +4.12% | 89,800 | 18億697万 | +7.93% | 41.59 | 5.35 |
| 02/23 | 172 | 173 | 168 | 170 | -1.16% | 21,400 | 17億3551万 | +4.29% | 39.95 | 5.14 |
| 02/20 | 167 | 172 | 166 | 172 | +3.61% | 11,700 | 17億5593万 | +6.17% | 40.42 | 5.2 |
| 02/19 | 168 | 169 | 166 | 166 | -1.19% | 9,400 | 16億9467万 | +2.47% | 39.01 | 5.02 |
| 02/18 | 168 | 170 | 166 | 168 | 0% | 12,100 | 17億1509万 | +4.35% | 39.48 | 5.08 |
| 02/17 | 169 | 169 | 167 | 168 | -1.18% | 11,500 | 17億1509万 | +4.35% | 39.48 | 5.08 |
| 02/16 | 168 | 176 | 166 | 170 | +1.19% | 66,300 | 17億3551万 | +6.25% | 39.95 | 5.14 |
| 02/13 | 169 | 170 | 164 | 168 | 0% | 14,200 | 17億1509万 | +5% | 39.48 | 5.08 |
| 02/12 | 165 | 168 | 165 | 168 | +2.44% | 14,900 | 17億1509万 | +5% | 39.48 | 5.08 |
| 02/10 | 163 | 164 | 161 | 164 | +0.61% | 12,200 | 16億7425万 | +2.5% | 38.54 | 4.96 |
| 02/09 | 163 | 165 | 162 | 163 | -1.21% | 18,000 | 16億6405万 | +1.88% | 38.3 | 4.93 |
| 02/06 | 167 | 168 | 163 | 165 | -0.6% | 19,500 | 16億8446万 | +3.77% | 38.77 | 4.99 |
| 02/05 | 164 | 170 | 161 | 166 | +0.61% | 64,600 | 16億9467万 | +4.4% | 39.01 | 5.02 |
| 02/04 | 158 | 165 | 158 | 165 | +4.43% | 28,600 | 16億8446万 | +3.77% | 38.77 | 4.99 |
| 02/03 | 158 | 159 | 158 | 158 | -0.63% | 7,100 | 16億1300万 | 0% | 37.13 | 4.78 |
| 02/02 | 159 | 159 | 158 | 159 | 0% | 8,300 | 16億2321万 | +0.63% | 37.36 | 4.81 |
| 01/30 | 159 | 159 | 157 | 159 | 0% | 14,800 | 16億2321万 | +0.63% | 37.36 | 4.81 |
| 01/29 | 160 | 160 | 159 | 159 | -0.63% | 8,200 | 16億2321万 | +0.63% | 37.36 | 4.81 |
| 01/28 | 160 | 162 | 159 | 160 | -0.62% | 19,100 | 16億3342万 | +1.27% | 37.6 | 4.84 |
| 01/27 | 159 | 161 | 159 | 161 | +1.9% | 12,100 | 16億4363万 | +1.9% | 37.83 | 4.87 |
| 01/26 | 159 | 160 | 158 | 158 | 0% | 10,000 | 16億1300万 | +0.64% | 37.13 | 4.78 |
| 01/23 | 158 | 161 | 158 | 158 | -0.63% | 17,900 | 16億1300万 | +0.64% | 37.13 | 4.78 |
| 01/22 | 159 | 160 | 157 | 159 | +0.63% | 8,700 | 16億2321万 | +0.63% | 37.36 | 4.81 |
| 01/21 | 157 | 160 | 157 | 158 | +1.28% | 20,200 | 16億1300万 | +0.64% | 37.13 | 4.78 |
| 01/20 | 156 | 158 | 155 | 156 | 0% | 7,600 | 15億9258万 | -0.64% | 36.66 | 4.72 |
| 01/19 | 156 | 159 | 155 | 156 | 0% | 5,800 | 15億9258万 | -1.27% | 36.66 | 4.72 |
| 01/16 | 157 | 158 | 155 | 156 | -0.64% | 11,800 | 15億9258万 | -1.27% | 36.66 | 4.72 |
| 01/15 | 156 | 157 | 156 | 157 | +0.64% | 3,400 | 16億279万 | -0.63% | 36.89 | 4.75 |
| 01/14 | 157 | 159 | 156 | 156 | 0% | 14,500 | 15億9258万 | -1.27% | 36.66 | 4.72 |
| 01/13 | 156 | 158 | 156 | 156 | 0% | 13,300 | 15億9258万 | -1.27% | 36.66 | 4.72 |
| 01/09 | 156 | 159 | 156 | 156 | -3.11% | 66,800 | 15億9258万 | -1.89% | 36.66 | 4.72 |
| 01/08 | 161 | 161 | 158 | 161 | 0% | 8,200 | 16億4363万 | +1.26% | 37.83 | 4.87 |
| 01/07 | 161 | 162 | 159 | 161 | -0.62% | 14,000 | 16億4363万 | +1.9% | 37.83 | 4.87 |
| 01/06 | 161 | 162 | 159 | 162 | -0.61% | 6,800 | 16億5384万 | +2.53% | 38.07 | 4.9 |
| 01/05 | 160 | 163 | 159 | 163 | +1.88% | 7,400 | 16億6405万 | +3.16% | 38.3 | 4.93 |
| 2014 |
| 12/30 | 156 | 160 | 156 | 160 | +2.56% | 5,900 | 16億3342万 | +1.27% | 37.6 | 4.84 |
| 12/29 | 158 | 159 | 156 | 156 | 0% | 16,100 | 15億9258万 | -1.27% | 36.66 | 4.72 |
| 12/26 | 154 | 159 | 154 | 156 | +0.65% | 9,800 | 15億9258万 | -1.27% | 36.66 | 4.72 |
| 12/25 | 155 | 158 | 153 | 155 | -0.64% | 35,500 | 15億8237万 | -1.9% | 36.42 | 4.69 |
| 12/24 | 157 | 158 | 156 | 156 | -1.89% | 5,800 | 15億9258万 | -1.27% | 36.66 | 4.72 |
| 12/22 | 154 | 159 | 154 | 159 | +2.58% | 14,800 | 16億2041万 | +0.63% | 37.29 | 4.8 |
| 12/19 | 156 | 157 | 155 | 155 | -0.64% | 6,700 | 15億7965万 | -1.9% | 36.36 | 4.68 |
| 12/18 | 154 | 157 | 154 | 156 | +1.3% | 5,700 | 15億8984万 | -1.89% | 36.59 | 4.71 |
| 12/17 | 151 | 156 | 151 | 154 | -1.28% | 18,500 | 15億6946万 | -3.14% | 36.12 | 4.65 |
| 12/16 | 158 | 160 | 156 | 156 | -1.27% | 12,000 | 15億8984万 | -1.89% | 36.59 | 4.71 |
| 12/15 | 157 | 159 | 157 | 158 | -1.25% | 6,400 | 16億1022万 | -1.25% | 37.06 | 4.77 |
| 12/12 | 157 | 160 | 157 | 160 | +1.91% | 9,800 | 16億3060万 | 0% | 37.53 | 4.83 |
| 12/11 | 156 | 158 | 155 | 157 | 0% | 6,100 | 16億3万 | -1.88% | 36.83 | 4.74 |
| 12/10 | 161 | 161 | 155 | 157 | -2.48% | 36,200 | 16億3万 | -1.88% | 36.83 | 4.74 |
| 12/09 | 162 | 165 | 159 | 161 | -0.62% | 20,700 | 16億4079万 | +0.63% | 37.76 | 4.86 |
| 12/08 | 163 | 163 | 162 | 162 | 0% | 12,600 | 16億5099万 | +1.25% | 38 | 4.89 |
| 12/05 | 161 | 164 | 161 | 162 | +1.25% | 11,100 | 16億5099万 | +1.89% | 38 | 4.89 |
| 12/04 | 160 | 162 | 160 | 160 | +0.63% | 16,700 | 16億3060万 | +0.63% | 37.53 | 4.83 |
| 12/03 | 161 | 161 | 159 | 159 | -1.24% | 21,700 | 16億2041万 | 0% | 37.29 | 4.8 |
| 12/02 | 159 | 163 | 157 | 161 | +1.26% | 22,400 | 16億4079万 | +1.26% | 37.76 | 4.86 |
| 12/01 | 157 | 159 | 157 | 159 | +1.27% | 18,500 | 16億2041万 | 0% | 37.29 | 4.8 |
| 11/28 | 158 | 158 | 157 | 157 | 0% | 9,700 | 16億3万 | -1.26% | 36.83 | 4.74 |
| 11/27 | 158 | 158 | 157 | 157 | 0% | 17,200 | 16億3万 | -1.26% | 36.83 | 4.74 |
| 11/26 | 157 | 159 | 157 | 157 | -0.63% | 17,100 | 16億3万 | -1.26% | 36.83 | 4.74 |
| 11/25 | 159 | 160 | 157 | 158 | -0.63% | 26,500 | 16億1022万 | -0.63% | 37.06 | 4.77 |
| 11/21 | 159 | 160 | 158 | 159 | +0.63% | 4,800 | 16億2041万 | 0% | 37.29 | 4.8 |
| 11/20 | 159 | 161 | 157 | 158 | -0.63% | 13,000 | 16億1022万 | -0.63% | 37.06 | 4.77 |
| 11/19 | 158 | 159 | 157 | 159 | +0.63% | 20,800 | 16億2041万 | 0% | 37.29 | 4.8 |
| 11/18 | 158 | 161 | 158 | 158 | +0.64% | 23,100 | 16億1022万 | -0.63% | 37.06 | 4.77 |
| 11/17 | 162 | 163 | 157 | 157 | -3.09% | 41,600 | 16億3万 | -1.26% | 36.83 | 4.74 |
| 11/14 | 168 | 171 | 161 | 162 | -5.81% | 44,000 | 16億5099万 | +1.89% | 38 | 4.89 |
| 11/13 | 164 | 176 | 164 | 172 | +6.17% | 134,000 | 17億5290万 | +8.18% | 40.34 | 5.19 |
| 11/12 | 160 | 171 | 157 | 162 | +1.89% | 108,500 | 16億5099万 | +2.53% | 38 | 4.89 |
| 11/11 | 159 | 160 | 157 | 159 | +0.63% | 34,200 | 16億2041万 | +0.63% | 37.29 | 4.8 |
| 11/10 | 159 | 159 | 157 | 158 | -0.63% | 13,300 | 16億1022万 | 0% | 37.06 | 4.77 |
| 11/07 | 160 | 161 | 159 | 159 | -1.24% | 4,400 | 16億2041万 | +0.63% | 37.29 | 4.8 |
| 11/06 | 161 | 161 | 160 | 161 | 0% | 6,700 | 16億4079万 | +1.26% | 37.76 | 4.86 |
| 11/05 | 159 | 163 | 158 | 161 | +0.63% | 6,800 | 16億4079万 | +1.26% | 37.76 | 4.86 |
| 11/04 | 158 | 164 | 157 | 160 | +1.27% | 23,100 | 16億3060万 | 0% | 37.53 | 4.83 |
| 10/31 | 155 | 161 | 155 | 158 | +2.6% | 9,400 | 16億1022万 | -1.86% | 37.06 | 4.77 |
