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 | 575 | 575 | 563 | 563 | -0.71% | 4,800 | 38億7839万 | -4.74% | 10.7 | 1.66 |
| 03/30 | 566 | 567 | 555 | 567 | 0% | 9,700 | 39億594万 | -4.06% | 10.78 | 1.67 |
| 03/27 | 573 | 575 | 567 | 567 | -3.41% | 16,300 | 39億594万 | -3.9% | 10.78 | 1.67 |
| 03/26 | 588 | 598 | 583 | 587 | -1.51% | 27,300 | 40億4372万 | -0.51% | 11.16 | 1.73 |
| 03/25 | 603 | 607 | 596 | 596 | -1.16% | 19,800 | 41億572万 | +1.36% | 11.33 | 1.76 |
| 03/24 | 604 | 606 | 597 | 603 | +0.67% | 8,000 | 41億5394万 | +2.9% | 11.46 | 1.78 |
| 03/23 | 597 | 602 | 593 | 599 | +0.84% | 8,700 | 41億2639万 | +2.57% | 11.38 | 1.77 |
| 03/20 | 594 | 597 | 587 | 594 | -0.34% | 7,000 | 40億9194万 | +2.06% | 11.29 | 1.75 |
| 03/19 | 590 | 596 | 585 | 596 | +0.85% | 34,900 | 41億572万 | +2.76% | 11.33 | 1.76 |
| 03/18 | 602 | 602 | 587 | 591 | -3.11% | 30,400 | 40億7128万 | +2.25% | 11.23 | 1.74 |
| 03/17 | 606 | 615 | 595 | 610 | +0.99% | 29,700 | 42億216万 | +5.9% | 11.59 | 1.8 |
| 03/16 | 618 | 619 | 604 | 604 | -1.63% | 32,400 | 41億6083万 | +5.41% | 11.48 | 1.78 |
| 03/13 | 608 | 618 | 600 | 614 | +2.5% | 43,500 | 42億2972万 | +7.72% | 11.67 | 1.81 |
| 03/12 | 608 | 608 | 599 | 599 | -0.5% | 9,000 | 41億2639万 | +5.64% | 11.38 | 1.77 |
| 03/11 | 599 | 613 | 591 | 602 | -0.17% | 17,900 | 41億4705万 | +6.55% | 11.44 | 1.78 |
| 03/10 | 610 | 611 | 590 | 603 | -0.66% | 28,100 | 41億5394万 | +7.3% | 11.46 | 1.78 |
| 03/09 | 597 | 613 | 595 | 607 | +2.71% | 27,900 | 41億8150万 | +8.59% | 11.54 | 1.79 |
| 03/06 | 593 | 593 | 588 | 591 | -0.34% | 14,200 | 40億7128万 | +6.29% | 11.23 | 1.74 |
| 03/05 | 590 | 593 | 588 | 593 | +0.51% | 6,800 | 40億8505万 | +7.23% | 11.27 | 1.75 |
| 03/04 | 583 | 600 | 583 | 590 | +0.68% | 11,800 | 40億6439万 | +7.08% | 11.21 | 1.74 |
| 03/03 | 598 | 600 | 586 | 586 | -2.33% | 18,000 | 40億3683万 | +6.93% | 11.14 | 1.73 |
| 03/02 | 589 | 604 | 586 | 600 | +3.45% | 28,100 | 41億3328万 | +9.89% | 11.4 | 1.77 |
| 02/27 | 580 | 599 | 580 | 580 | +0.52% | 47,200 | 39億9550万 | +6.81% | 11.02 | 1.71 |
| 02/26 | 561 | 579 | 560 | 577 | +2.67% | 36,900 | 39億7483万 | +6.65% | 10.97 | 1.7 |
| 02/25 | 553 | 562 | 553 | 562 | +1.08% | 17,000 | 38億7150万 | +4.27% | 10.68 | 1.66 |
| 02/24 | 550 | 561 | 550 | 556 | +1.09% | 21,600 | 38億3017万 | +3.35% | 10.57 | 1.64 |
| 02/23 | 550 | 550 | 548 | 550 | 0% | 3,200 | 37億8884万 | +2.42% | 10.45 | 1.62 |
| 02/20 | 544 | 550 | 544 | 550 | 0% | 14,400 | 37億8884万 | +2.61% | 10.45 | 1.62 |
| 02/19 | 547 | 553 | 545 | 550 | +0.73% | 10,800 | 37億8884万 | +2.8% | 10.45 | 1.62 |
| 02/18 | 542 | 546 | 542 | 546 | +0.18% | 6,300 | 37億6128万 | +2.25% | 10.38 | 1.61 |
| 02/17 | 549 | 549 | 542 | 545 | -0.91% | 10,100 | 37億5439万 | +2.06% | 10.36 | 1.61 |
| 02/16 | 557 | 557 | 550 | 550 | 0% | 12,500 | 37億8884万 | +3% | 10.45 | 1.62 |
| 02/13 | 550 | 558 | 548 | 550 | +0.55% | 18,800 | 37億8884万 | +3% | 10.45 | 1.62 |
| 02/12 | 548 | 565 | 541 | 547 | +0.55% | 67,800 | 37億6817万 | +2.63% | 10.4 | 1.61 |
| 02/10 | 535 | 545 | 531 | 544 | +1.3% | 27,600 | 37億4750万 | +2.06% | 10.34 | 1.6 |
| 02/09 | 530 | 538 | 530 | 537 | +0.75% | 20,300 | 36億9928万 | +0.94% | 10.21 | 1.58 |
| 02/06 | 532 | 537 | 530 | 533 | +0.19% | 10,500 | 36億7173万 | +0.19% | 10.13 | 1.57 |
| 02/05 | 534 | 538 | 531 | 532 | -0.37% | 22,900 | 36億6484万 | +0.19% | 10.11 | 1.57 |
| 02/04 | 534 | 534 | 530 | 534 | +0.38% | 8,100 | 36億7861万 | +0.56% | 10.15 | 1.57 |
| 02/03 | 536 | 536 | 531 | 532 | +0.19% | 8,300 | 36億6484万 | +0.38% | 10.11 | 1.57 |
| 02/02 | 530 | 543 | 530 | 531 | +0.76% | 39,300 | 36億5795万 | +0.19% | 10.09 | 1.57 |
| 01/30 | 530 | 530 | 527 | 527 | -0.19% | 7,200 | 36億3039万 | -0.38% | 10.02 | 1.55 |
| 01/29 | 531 | 531 | 527 | 528 | -0.56% | 7,500 | 36億3728万 | -0.19% | 10.03 | 1.56 |
| 01/28 | 530 | 531 | 527 | 531 | +0.38% | 12,500 | 36億5795万 | +0.57% | 10.09 | 1.57 |
| 01/27 | 533 | 533 | 525 | 529 | +0.57% | 12,800 | 36億4417万 | +0.38% | 10.05 | 1.56 |
| 01/26 | 527 | 532 | 526 | 526 | 0% | 10,000 | 36億2350万 | -0.19% | 10 | 1.55 |
| 01/23 | 527 | 530 | 524 | 526 | 0% | 10,700 | 36億2350万 | -0.19% | 10 | 1.55 |
| 01/22 | 524 | 530 | 524 | 526 | -0.94% | 23,900 | 36億2350万 | -0.19% | 10 | 1.55 |
| 01/21 | 532 | 534 | 528 | 531 | +0.19% | 13,800 | 36億5795万 | +0.95% | 10.09 | 1.57 |
| 01/20 | 534 | 534 | 528 | 530 | 0% | 10,200 | 36億5106万 | +0.95% | 10.07 | 1.56 |
| 01/19 | 528 | 538 | 526 | 530 | +0.38% | 17,700 | 36億5106万 | +0.95% | 10.07 | 1.56 |
| 01/16 | 532 | 535 | 526 | 528 | -0.38% | 8,700 | 36億3728万 | +0.76% | 10.03 | 1.56 |
| 01/15 | 531 | 531 | 528 | 530 | -0.19% | 5,600 | 36億5106万 | +1.15% | 10.07 | 1.56 |
| 01/14 | 548 | 551 | 526 | 531 | -2.03% | 20,400 | 36億5795万 | +1.53% | 10.09 | 1.57 |
| 01/13 | 540 | 551 | 532 | 542 | +0.37% | 31,000 | 37億3372万 | +3.83% | 10.3 | 1.6 |
| 01/09 | 552 | 555 | 540 | 540 | -2.17% | 33,200 | 37億1995万 | +3.65% | 10.26 | 1.59 |
| 01/08 | 539 | 553 | 539 | 552 | +2.6% | 41,300 | 38億261万 | +6.15% | 10.49 | 1.63 |
| 01/07 | 537 | 544 | 535 | 538 | +1.32% | 24,800 | 37億617万 | +3.66% | 10.22 | 1.59 |
| 01/06 | 527 | 532 | 522 | 531 | +0.76% | 12,500 | 36億5795万 | +2.51% | 10.09 | 1.57 |
| 01/05 | 525 | 527 | 522 | 527 | +0.76% | 7,300 | 36億3039万 | +1.93% | 10.02 | 1.55 |
| 2014 |
| 12/30 | 525 | 529 | 523 | 523 | -0.95% | 12,300 | 36億284万 | +1.16% | 9.94 | 1.54 |
| 12/29 | 528 | 540 | 524 | 528 | +1.54% | 36,200 | 36億3728万 | +2.33% | 10.03 | 1.56 |
| 12/26 | 519 | 522 | 516 | 520 | +0.97% | 3,800 | 35億8217万 | +0.78% | 9.88 | 1.53 |
| 12/25 | 516 | 523 | 515 | 515 | -1.34% | 23,700 | 35億4773万 | 0% | 9.79 | 1.52 |
| 12/24 | 525 | 525 | 517 | 522 | +0.77% | 21,700 | 35億9595万 | +1.36% | 9.92 | 1.54 |
| 12/22 | 519 | 521 | 517 | 518 | +0.19% | 10,000 | 35億6839万 | +0.58% | 9.84 | 1.53 |
| 12/19 | 515 | 517 | 515 | 517 | +0.78% | 5,500 | 35億6150万 | +0.58% | 9.83 | 1.52 |
| 12/18 | 518 | 518 | 512 | 513 | +0.2% | 7,900 | 35億3395万 | -0.39% | 9.75 | 1.51 |
| 12/17 | 512 | 515 | 508 | 512 | -0.39% | 16,500 | 35億2706万 | -0.58% | 9.73 | 1.51 |
| 12/16 | 520 | 520 | 514 | 514 | -1.15% | 13,000 | 35億4084万 | -0.19% | 9.77 | 1.52 |
| 12/15 | 522 | 525 | 516 | 520 | -1.14% | 12,900 | 35億8217万 | +0.78% | 9.88 | 1.53 |
| 12/12 | 515 | 530 | 515 | 526 | +2.14% | 13,100 | 36億2350万 | +1.94% | 10 | 1.55 |
| 12/11 | 510 | 518 | 510 | 515 | +0.39% | 20,000 | 35億4773万 | 0% | 9.79 | 1.52 |
| 12/10 | 513 | 555 | 511 | 513 | -0.97% | 101,900 | 35億3395万 | -0.58% | 9.75 | 1.51 |
| 12/09 | 516 | 520 | 513 | 518 | -0.19% | 12,100 | 35億6839万 | +0.39% | 9.84 | 1.53 |
| 12/08 | 515 | 519 | 515 | 519 | +1.37% | 14,300 | 35億7528万 | +0.58% | 9.86 | 1.53 |
| 12/05 | 510 | 513 | 508 | 512 | +0.39% | 11,400 | 35億2706万 | -0.58% | 9.73 | 1.51 |
| 12/04 | 510 | 512 | 509 | 510 | -0.39% | 22,500 | 35億1328万 | -0.97% | 9.69 | 1.5 |
| 12/03 | 511 | 516 | 510 | 512 | 0% | 23,100 | 35億2706万 | -0.58% | 9.73 | 1.51 |
| 12/02 | 516 | 517 | 510 | 512 | -0.58% | 33,900 | 35億2706万 | -0.78% | 9.73 | 1.51 |
| 12/01 | 517 | 518 | 510 | 515 | -0.58% | 23,700 | 35億4773万 | 0% | 9.79 | 1.52 |
| 11/28 | 519 | 521 | 518 | 518 | 0% | 11,100 | 35億6839万 | +0.78% | 9.84 | 1.53 |
| 11/27 | 520 | 520 | 515 | 518 | +0.19% | 8,900 | 35億6839万 | +0.97% | 9.84 | 1.53 |
| 11/26 | 516 | 519 | 516 | 517 | +0.58% | 5,200 | 35億6150万 | +0.98% | 9.83 | 1.52 |
| 11/25 | 517 | 518 | 514 | 514 | +0.39% | 11,900 | 35億4084万 | +0.59% | 9.77 | 1.52 |
| 11/21 | 510 | 514 | 510 | 512 | +0.39% | 9,500 | 35億2706万 | +0.59% | 9.73 | 1.51 |
| 11/20 | 510 | 511 | 505 | 510 | -0.2% | 27,000 | 35億1328万 | +0.39% | 9.69 | 1.5 |
| 11/19 | 512 | 514 | 510 | 511 | +0.2% | 10,400 | 35億2017万 | +0.99% | 9.71 | 1.51 |
| 11/18 | 510 | 515 | 510 | 510 | 0% | 20,600 | 35億1328万 | +0.99% | 9.69 | 1.5 |
| 11/17 | 518 | 518 | 507 | 510 | -0.58% | 24,500 | 35億1328万 | +1.19% | 9.69 | 1.5 |
| 11/14 | 514 | 516 | 511 | 513 | -1.16% | 18,300 | 35億3395万 | +1.99% | 9.75 | 1.51 |
| 11/13 | 526 | 526 | 512 | 519 | -0.76% | 30,700 | 35億7528万 | +3.39% | 9.86 | 1.53 |
| 11/12 | 530 | 530 | 519 | 523 | -0.57% | 37,800 | 36億284万 | +4.39% | 9.94 | 1.54 |
| 11/11 | 530 | 550 | 524 | 526 | +0.57% | 84,100 | 36億2350万 | +5.2% | 10 | 1.55 |
| 11/10 | 520 | 523 | 515 | 523 | +1.16% | 16,700 | 36億284万 | +4.81% | 9.94 | 1.54 |
| 11/07 | 522 | 522 | 517 | 517 | -0.58% | 26,300 | 35億6150万 | +4.02% | 9.83 | 1.52 |
| 11/06 | 524 | 524 | 520 | 520 | -0.76% | 7,400 | 35億8217万 | +4.84% | 9.88 | 1.53 |
| 11/05 | 522 | 525 | 518 | 524 | +0.77% | 38,300 | 36億973万 | +6.07% | 9.96 | 1.55 |
| 11/04 | 512 | 521 | 511 | 520 | +1.96% | 53,200 | 35億8217万 | +5.48% | 9.88 | 1.53 |
| 10/31 | 507 | 512 | 500 | 510 | +0.2% | 24,600 | 35億1328万 | +3.66% | 9.69 | 1.5 |
