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 | 309 | 311 | 308 | 310 | -0.32% | 12,100 | 25億4200万 | +2.65% | 24.55 | 0.57 |
| 03/30 | 309 | 315 | 301 | 311 | 0% | 46,600 | 25億5020万 | +3.32% | 24.63 | 0.58 |
| 03/27 | 324 | 325 | 310 | 311 | -5.76% | 66,500 | 25億5020万 | +3.67% | 24.63 | 0.58 |
| 03/26 | 335 | 359 | 321 | 330 | +7.84% | 840,100 | 27億600万 | +10.37% | 26.13 | 0.61 |
| 03/25 | 308 | 308 | 304 | 306 | +0.99% | 5,200 | 25億920万 | +2.68% | 24.23 | 0.57 |
| 03/24 | 308 | 308 | 301 | 303 | -0.98% | 10,100 | 24億8460万 | +2.02% | 23.99 | 0.56 |
| 03/23 | 306 | 306 | 304 | 306 | +0.99% | 2,600 | 25億920万 | +3.38% | 24.23 | 0.57 |
| 03/20 | 305 | 305 | 301 | 303 | -0.33% | 4,900 | 24億8460万 | +2.71% | 23.99 | 0.56 |
| 03/19 | 303 | 306 | 303 | 304 | +0.33% | 4,400 | 24億9280万 | +3.4% | 24.07 | 0.56 |
| 03/18 | 309 | 309 | 301 | 303 | -1.94% | 7,000 | 24億8460万 | +3.41% | 23.99 | 0.56 |
| 03/17 | 302 | 309 | 301 | 309 | +2.32% | 9,900 | 25億3380万 | +5.82% | 24.47 | 0.57 |
| 03/16 | 300 | 307 | 300 | 302 | +2.03% | 12,300 | 24億7640万 | +3.78% | 23.91 | 0.56 |
| 03/13 | 296 | 298 | 295 | 296 | 0% | 3,900 | 24億2720万 | +1.72% | 23.44 | 0.55 |
| 03/12 | 295 | 296 | 292 | 296 | +1.02% | 5,900 | 24億2720万 | +2.07% | 23.44 | 0.55 |
| 03/11 | 291 | 293 | 291 | 293 | +0.34% | 4,500 | 24億260万 | +1.03% | 23.2 | 0.54 |
| 03/10 | 294 | 294 | 290 | 292 | -0.68% | 9,500 | 23億9440万 | +1.04% | 23.12 | 0.54 |
| 03/09 | 291 | 295 | 291 | 294 | +0.34% | 5,900 | 24億1080万 | +2.08% | 23.28 | 0.54 |
| 03/06 | 294 | 296 | 292 | 293 | -0.34% | 17,300 | 24億260万 | +1.74% | 23.2 | 0.54 |
| 03/05 | 296 | 302 | 293 | 294 | -0.68% | 33,200 | 24億1080万 | +2.44% | 23.28 | 0.54 |
| 03/04 | 307 | 312 | 292 | 296 | -5.43% | 78,600 | 24億2720万 | +3.14% | 23.44 | 0.55 |
| 03/03 | 317 | 366 | 307 | 313 | +1.29% | 244,300 | 25億6660万 | +9.44% | 24.78 | 0.58 |
| 03/02 | 304 | 313 | 304 | 309 | +2.66% | 9,900 | 25億3380万 | +8.42% | 24.47 | 0.57 |
| 02/27 | 296 | 308 | 293 | 301 | +2.73% | 18,200 | 24億6820万 | +5.99% | 23.83 | 0.56 |
| 02/26 | 290 | 296 | 288 | 293 | +1.74% | 13,600 | 24億260万 | +3.53% | 23.2 | 0.54 |
| 02/25 | 289 | 290 | 284 | 288 | 0% | 7,400 | 23億6160万 | +2.13% | 22.8 | 0.53 |
| 02/24 | 288 | 289 | 286 | 288 | +0.7% | 2,700 | 23億6160万 | +2.49% | 22.8 | 0.53 |
| 02/23 | 287 | 289 | 284 | 286 | -0.35% | 2,600 | 23億4520万 | +1.78% | 22.65 | 0.53 |
| 02/20 | 286 | 288 | 286 | 287 | +0.7% | 4,300 | 23億5340万 | +2.5% | 22.72 | 0.53 |
| 02/19 | 287 | 287 | 285 | 285 | -0.35% | 3,400 | 23億3700万 | +1.79% | 22.57 | 0.53 |
| 02/18 | 285 | 286 | 279 | 286 | +1.06% | 7,500 | 23億4520万 | +2.14% | 22.65 | 0.53 |
| 02/17 | 283 | 284 | 279 | 283 | 0% | 4,300 | 23億2060万 | +1.07% | 22.41 | 0.52 |
| 02/16 | 284 | 284 | 281 | 283 | +0.35% | 1,500 | 23億2060万 | +1.07% | 22.41 | 0.52 |
| 02/13 | 283 | 283 | 281 | 282 | +0.71% | 2,100 | 23億1240万 | +0.71% | 22.33 | 0.52 |
| 02/12 | 282 | 282 | 278 | 280 | -0.71% | 9,300 | 22億9600万 | -0.36% | 22.17 | 0.52 |
| 02/10 | 282 | 285 | 281 | 282 | 0% | 2,600 | 23億1240万 | +0.36% | 22.33 | 0.52 |
| 02/09 | 284 | 284 | 282 | 282 | 0% | 2,700 | 23億1240万 | +0.71% | 22.33 | 0.52 |
| 02/06 | 283 | 283 | 280 | 282 | -0.7% | 3,100 | 23億1240万 | +0.71% | 22.33 | 0.52 |
| 02/05 | 285 | 285 | 282 | 284 | +0.71% | 1,500 | 23億2880万 | +1.43% | 22.49 | 0.53 |
| 02/04 | 279 | 283 | 279 | 282 | +1.08% | 2,000 | 23億1240万 | +0.71% | 22.33 | 0.52 |
| 02/03 | 284 | 284 | 279 | 279 | +0.36% | 3,900 | 22億8780万 | 0% | 22.09 | 0.52 |
| 02/02 | 278 | 278 | 276 | 278 | 0% | 2,100 | 22億7960万 | -0.36% | 22.01 | 0.51 |
| 01/30 | 278 | 285 | 276 | 278 | +0.36% | 6,100 | 22億7960万 | -0.36% | 22.01 | 0.51 |
| 01/29 | 279 | 285 | 276 | 277 | -2.12% | 5,500 | 22億7140万 | -1.07% | 21.93 | 0.51 |
| 01/28 | 280 | 283 | 279 | 283 | +1.07% | 1,900 | 23億2060万 | +0.71% | 22.41 | 0.52 |
| 01/27 | 280 | 282 | 277 | 280 | -0.71% | 7,200 | 22億9600万 | -0.36% | 22.17 | 0.52 |
| 01/26 | 282 | 282 | 282 | 282 | +1.44% | 2,200 | 23億1240万 | 0% | 22.33 | 0.52 |
| 01/23 | 281 | 281 | 278 | 278 | -0.36% | 2,100 | 22億7960万 | -2.11% | 22.01 | 0.51 |
| 01/22 | 279 | 279 | 277 | 279 | +1.45% | 2,000 | 22億8780万 | -2.45% | 22.09 | 0.52 |
| 01/21 | 279 | 279 | 275 | 275 | +0.36% | 2,400 | 22億5500万 | -4.51% | 21.77 | 0.51 |
| 01/20 | 270 | 274 | 269 | 274 | +0.74% | 5,300 | 22億4680万 | -5.84% | 21.7 | 0.51 |
| 01/19 | 279 | 279 | 269 | 272 | -1.81% | 17,700 | 22億3040万 | -7.17% | 21.54 | 0.5 |
| 01/16 | 279 | 279 | 273 | 277 | -1.07% | 10,500 | 22億7140万 | -6.1% | 21.93 | 0.51 |
| 01/15 | 285 | 285 | 278 | 280 | -2.44% | 11,100 | 22億9600万 | -6.04% | 22.17 | 0.52 |
| 01/14 | 283 | 289 | 283 | 287 | +2.14% | 2,900 | 23億5340万 | -4.33% | 22.72 | 0.53 |
| 01/13 | 286 | 288 | 281 | 281 | -1.4% | 3,500 | 23億420万 | -6.95% | 22.25 | 0.52 |
| 01/09 | 293 | 293 | 285 | 285 | -2.73% | 6,600 | 23億3700万 | -6.25% | 22.57 | 0.53 |
| 01/08 | 284 | 293 | 283 | 293 | +3.53% | 12,900 | 24億260万 | -4.25% | 23.2 | 0.54 |
| 01/07 | 279 | 285 | 279 | 283 | +0.71% | 11,200 | 23億2060万 | -8.12% | 22.41 | 0.52 |
| 01/06 | 278 | 287 | 277 | 281 | +0.72% | 10,100 | 23億420万 | -9.35% | 22.25 | 0.52 |
| 01/05 | 277 | 289 | 277 | 279 | +1.09% | 13,000 | 22億8780万 | -10.58% | 22.09 | 0.52 |
| 2014 |
| 12/30 | 277 | 282 | 276 | 276 | -0.36% | 15,200 | 22億6320万 | -12.1% | 21.85 | 0.51 |
| 12/29 | 279 | 285 | 277 | 277 | -0.36% | 18,000 | 22億7140万 | -12.62% | 21.93 | 0.51 |
| 12/26 | 265 | 278 | 264 | 278 | +6.92% | 38,000 | 22億7960万 | -13.13% | 22.01 | 0.51 |
| 12/25 | 280 | 281 | 256 | 260 | -7.14% | 98,600 | 21億3200万 | -19.25% | 20.59 | 0.48 |
| 12/24 | 292 | 294 | 272 | 280 | -3.78% | 46,900 | 22億9600万 | -14.11% | 22.17 | 0.52 |
| 12/22 | 297 | 297 | 290 | 291 | -1.36% | 8,100 | 23億8620万 | -11.28% | 23.04 | 0.54 |
| 12/19 | 296 | 299 | 295 | 295 | 0% | 13,300 | 24億1900万 | -10.61% | 23.36 | 0.55 |
| 12/18 | 297 | 299 | 293 | 295 | 0% | 5,100 | 24億1900万 | -11.14% | 23.36 | 0.55 |
| 12/17 | 308 | 310 | 288 | 295 | -1.67% | 79,300 | 24億1900万 | -11.41% | 23.36 | 0.55 |
| 12/16 | 332 | 332 | 296 | 300 | -9.37% | 61,400 | 24億6000万 | -10.45% | 23.75 | 0.56 |
| 12/15 | 334 | 334 | 327 | 331 | +0.3% | 11,300 | 27億1420万 | -1.78% | 26.21 | 0.61 |
| 12/12 | 333 | 333 | 329 | 330 | -0.6% | 4,100 | 27億600万 | -2.08% | 26.13 | 0.61 |
| 12/11 | 332 | 333 | 328 | 332 | -0.6% | 4,400 | 27億2240万 | -1.78% | 26.29 | 0.61 |
| 12/10 | 334 | 334 | 330 | 334 | +0.91% | 5,000 | 27億3880万 | -1.18% | 26.45 | 0.62 |
| 12/09 | 333 | 333 | 331 | 331 | -0.3% | 3,900 | 27億1420万 | -2.36% | 26.21 | 0.61 |
| 12/08 | 338 | 370 | 332 | 332 | -1.19% | 41,700 | 27億2240万 | -2.06% | 26.29 | 0.61 |
| 12/05 | 332 | 336 | 331 | 336 | -0.59% | 2,400 | 27億5520万 | -0.88% | 26.6 | 0.62 |
| 12/04 | 334 | 340 | 332 | 338 | +1.2% | 10,800 | 27億7160万 | -0.29% | 26.76 | 0.63 |
| 12/03 | 335 | 336 | 327 | 334 | -0.6% | 10,000 | 27億3880万 | -1.47% | 26.45 | 0.62 |
| 12/02 | 338 | 338 | 332 | 336 | +0.3% | 5,400 | 27億5520万 | -0.88% | 26.6 | 0.62 |
| 12/01 | 336 | 337 | 334 | 335 | -0.3% | 8,900 | 27億4700万 | -1.18% | 26.53 | 0.62 |
| 11/28 | 337 | 337 | 333 | 336 | +0.3% | 9,500 | 27億5520万 | -0.88% | 26.6 | 0.62 |
| 11/27 | 340 | 340 | 333 | 335 | -0.59% | 8,000 | 27億4700万 | -1.18% | 26.53 | 0.62 |
| 11/26 | 343 | 343 | 334 | 337 | 0% | 7,300 | 27億6340万 | -0.59% | 26.68 | 0.62 |
| 11/25 | 350 | 357 | 335 | 337 | -1.46% | 26,100 | 27億6340万 | -0.59% | 26.68 | 0.62 |
| 11/21 | 344 | 345 | 339 | 342 | 0% | 7,100 | 28億440万 | +0.88% | 27.08 | 0.63 |
| 11/20 | 342 | 342 | 339 | 342 | +0.59% | 1,400 | 28億440万 | +0.88% | 27.08 | 0.63 |
| 11/19 | 340 | 346 | 340 | 340 | -1.45% | 8,800 | 27億8800万 | +0.29% | 26.92 | 0.63 |
| 11/18 | 340 | 345 | 338 | 345 | +1.77% | 21,500 | 28億2900万 | +2.07% | 27.32 | 0.64 |
| 11/17 | 338 | 340 | 338 | 339 | +0.3% | 9,700 | 27億7980万 | +0.3% | 26.84 | 0.63 |
| 11/14 | 340 | 342 | 338 | 338 | -0.59% | 1,300 | 27億7160万 | 0% | 26.76 | 0.63 |
| 11/13 | 344 | 344 | 339 | 340 | 0% | 2,900 | 27億8800万 | +0.59% | 26.92 | 0.63 |
| 11/12 | 342 | 346 | 339 | 340 | -0.87% | 10,600 | 27億8800万 | +0.59% | 26.92 | 0.63 |
| 11/11 | 344 | 344 | 339 | 343 | +0.88% | 4,000 | 28億1260万 | +1.48% | 27.16 | 0.64 |
| 11/10 | 346 | 347 | 340 | 340 | -1.45% | 24,500 | 27億8800万 | +0.59% | 26.92 | 0.63 |
| 11/07 | 346 | 347 | 342 | 345 | +1.17% | 500 | 28億2900万 | +2.07% | 27.32 | 0.64 |
| 11/06 | 345 | 347 | 340 | 341 | -1.16% | 4,800 | 27億9620万 | +1.19% | 27 | 0.63 |
| 11/05 | 346 | 348 | 341 | 345 | +0.88% | 8,400 | 28億2900万 | +2.37% | 27.32 | 0.64 |
| 11/04 | 340 | 344 | 340 | 342 | +1.48% | 5,100 | 28億440万 | +1.48% | 27.08 | 0.63 |
| 10/31 | 333 | 337 | 333 | 337 | -0.88% | 2,400 | 27億6340万 | 0% | 26.68 | 0.62 |
