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 | 777 | 783 | 767 | 773 | 0% | 470,000 | 444億8309万 | -4.45% | 9.81 | 2.5 |
| 03/30 | 750 | 774 | 745 | 773 | +2.93% | 622,000 | 444億8309万 | -4.8% | 9.81 | 2.5 |
| 03/27 | 745 | 774 | 741 | 751 | -0.4% | 566,000 | 432億1708万 | -7.63% | 9.53 | 2.42 |
| 03/26 | 765 | 773 | 752 | 754 | -2.33% | 458,000 | 433億8972万 | -7.37% | 9.57 | 2.43 |
| 03/25 | 783 | 788 | 762 | 772 | -0.39% | 560,000 | 444億2555万 | -5.16% | 9.79 | 2.49 |
| 03/24 | 802 | 803 | 772 | 775 | -3.37% | 984,000 | 445億9818万 | -4.56% | 9.83 | 2.5 |
| 03/23 | 812 | 825 | 798 | 802 | -0.87% | 736,000 | 461億5193万 | -0.87% | 10.18 | 2.59 |
| 03/20 | 793 | 814 | 780 | 809 | +1.76% | 1,183,000 | 465億5475万 | +0.5% | 10.26 | 2.61 |
| 03/19 | 845 | 845 | 786 | 795 | -4.56% | 1,556,000 | 457億4910万 | -0.25% | 10.09 | 2.57 |
| 03/18 | 807 | 838 | 806 | 833 | +3.87% | 1,281,000 | 479億3585万 | +5.58% | 10.57 | 2.69 |
| 03/17 | 787 | 804 | 780 | 802 | +3.89% | 876,000 | 461億5193万 | +2.95% | 10.18 | 2.59 |
| 03/16 | 782 | 790 | 771 | 772 | -2.28% | 623,000 | 444億2555万 | +0.39% | 9.79 | 2.49 |
| 03/13 | 810 | 810 | 790 | 790 | -1.74% | 919,000 | 454億6137万 | +3.95% | 10.02 | 2.55 |
| 03/12 | 796 | 816 | 794 | 804 | +1.01% | 683,000 | 462億6702万 | +7.2% | 10.2 | 2.6 |
| 03/11 | 792 | 811 | 791 | 796 | -1.36% | 621,000 | 458億665万 | +7.57% | 10.1 | 2.57 |
| 03/10 | 835 | 841 | 798 | 807 | -3% | 988,000 | 464億3966万 | +10.7% | 10.24 | 2.61 |
| 03/09 | 813 | 839 | 813 | 832 | +2.34% | 761,000 | 478億7831万 | +15.72% | 10.56 | 2.69 |
| 03/06 | 829 | 843 | 809 | 813 | -2.75% | 769,000 | 467億8493万 | +14.83% | 10.32 | 2.62 |
| 03/05 | 823 | 848 | 822 | 836 | +0.84% | 779,000 | 481億849万 | +19.77% | 10.61 | 2.7 |
| 03/04 | 845 | 855 | 828 | 829 | -3.6% | 1,544,000 | 477億567万 | +20.49% | 10.52 | 2.68 |
| 03/03 | 869 | 875 | 832 | 860 | -1.26% | 1,402,000 | 494億8960万 | +26.84% | 10.91 | 2.78 |
| 03/02 | 840 | 873 | 827 | 871 | +1.87% | 1,502,000 | 501億2260万 | +30.78% | 11.05 | 2.81 |
| 02/27 | 869 | 875 | 840 | 855 | -1.16% | 1,493,000 | 492億187万 | +30.73% | 10.85 | 2.76 |
| 02/26 | 870 | 881 | 822 | 865 | +0.12% | 2,729,000 | 497億7733万 | +34.95% | 10.97 | 2.79 |
| 02/25 | 836 | 873 | 833 | 864 | +3.97% | 2,966,000 | 497億1978万 | +37.14% | 10.96 | 2.79 |
| 02/24 | 812 | 834 | 805 | 831 | +2.09% | 2,112,000 | 478億2076万 | +34.47% | 10.54 | 2.68 |
| 02/23 | 788 | 817 | 783 | 814 | +4.63% | 2,832,000 | 468億4248万 | +34.1% | 10.33 | 2.63 |
| 02/20 | 755 | 782 | 752 | 778 | +3.87% | 2,169,000 | 447億7082万 | +30.32% | 9.87 | 2.51 |
| 02/19 | 718 | 752 | 712 | 749 | +4.46% | 2,670,000 | 431億199万 | +27.16% | 9.5 | 2.42 |
| 02/18 | 707 | 725 | 700 | 717 | +1.7% | 1,951,000 | 412億6051万 | +22.98% | 9.1 | 2.31 |
| 02/17 | 714 | 714 | 674 | 705 | +1% | 3,607,000 | 405億6996万 | +21.97% | 8.94 | 2.28 |
| 02/16 | 658 | 698 | 641 | 698 | +16.72% | 3,679,000 | 401億6714万 | +21.6% | 8.86 | 2.25 |
| 02/13 | 639 | 639 | 596 | 598 | -1.81% | 1,332,000 | 344億1253万 | +4.73% | 7.59 | 1.93 |
| 02/12 | 594 | 610 | 585 | 609 | +6.65% | 1,240,000 | 350億4554万 | +6.65% | 7.73 | 1.97 |
| 02/10 | 557 | 572 | 556 | 571 | +2.88% | 633,000 | 328億5879万 | 0% | 7.24 | 1.84 |
| 02/09 | 547 | 558 | 546 | 555 | +2.02% | 546,000 | 319億3805万 | -3.14% | 7.04 | 1.79 |
| 02/06 | 548 | 551 | 543 | 544 | 0% | 231,000 | 313億505万 | -5.56% | 6.9 | 1.76 |
| 02/05 | 552 | 554 | 543 | 544 | -1.09% | 222,000 | 313億505万 | -6.04% | 6.9 | 1.76 |
| 02/04 | 556 | 556 | 545 | 550 | +2.04% | 250,000 | 316億5032万 | -5.66% | 6.98 | 1.78 |
| 02/03 | 557 | 557 | 531 | 539 | -2.53% | 540,000 | 310億1732万 | -8.02% | 6.84 | 1.74 |
| 02/02 | 562 | 562 | 551 | 553 | -1.78% | 319,000 | 318億2296万 | -6.27% | 7.02 | 1.79 |
| 01/30 | 567 | 569 | 558 | 563 | +1.08% | 193,000 | 323億9842万 | -5.06% | 7.14 | 1.82 |
| 01/29 | 579 | 579 | 554 | 557 | -4.13% | 634,000 | 320億5314万 | -6.54% | 7.07 | 1.8 |
| 01/28 | 569 | 585 | 568 | 581 | +0.35% | 318,000 | 334億3425万 | -3.01% | 7.37 | 1.88 |
| 01/27 | 576 | 585 | 572 | 579 | +1.76% | 412,000 | 333億1916万 | -3.66% | 7.35 | 1.87 |
| 01/26 | 546 | 571 | 546 | 569 | +2.34% | 463,000 | 327億4370万 | -5.32% | 7.22 | 1.84 |
| 01/23 | 551 | 563 | 551 | 556 | +2.21% | 757,000 | 319億9560万 | -7.79% | 7.05 | 1.8 |
| 01/22 | 580 | 580 | 538 | 544 | -5.39% | 889,000 | 313億505万 | -10.23% | 6.9 | 1.76 |
| 01/21 | 577 | 598 | 568 | 575 | +0.35% | 881,000 | 330億8897万 | -5.74% | 7.3 | 1.86 |
| 01/20 | 568 | 574 | 566 | 573 | +1.6% | 288,000 | 329億7388万 | -6.37% | 7.27 | 1.85 |
| 01/19 | 570 | 577 | 558 | 564 | +0.71% | 449,000 | 324億5597万 | -8.44% | 7.16 | 1.82 |
| 01/16 | 582 | 582 | 553 | 560 | -3.61% | 599,000 | 322億2578万 | -9.68% | 7.11 | 1.81 |
| 01/15 | 589 | 592 | 573 | 581 | -0.34% | 516,000 | 334億3425万 | -6.89% | 7.37 | 1.88 |
| 01/14 | 606 | 613 | 576 | 583 | -3.8% | 496,000 | 335億4934万 | -6.87% | 7.4 | 1.88 |
| 01/13 | 601 | 606 | 592 | 606 | -0.16% | 464,000 | 348億7290万 | -3.5% | 7.69 | 1.96 |
| 01/09 | 622 | 623 | 606 | 607 | -0.82% | 543,000 | 349億3045万 | -3.96% | 7.7 | 1.96 |
| 01/08 | 605 | 622 | 605 | 612 | +1.32% | 559,000 | 352億1818万 | -3.62% | 7.76 | 1.98 |
| 01/07 | 599 | 610 | 599 | 604 | +0.17% | 487,000 | 347億5781万 | -4.88% | 7.66 | 1.95 |
| 01/06 | 610 | 613 | 600 | 603 | -3.98% | 753,000 | 347億26万 | -5.19% | 7.65 | 1.95 |
| 01/05 | 612 | 633 | 596 | 628 | +2.45% | 778,000 | 361億3891万 | -1.41% | 7.97 | 2.03 |
| 2014 |
| 12/30 | 635 | 635 | 612 | 613 | -3.62% | 764,000 | 352億7572万 | -3.46% | 7.78 | 1.98 |
| 12/29 | 645 | 650 | 633 | 636 | -1.7% | 590,000 | 365億9928万 | +0.47% | 8.07 | 2.05 |
| 12/26 | 624 | 653 | 619 | 647 | +4.52% | 750,000 | 372億3229万 | +2.86% | 8.21 | 2.09 |
| 12/25 | 631 | 635 | 616 | 619 | -1.75% | 535,000 | 356億2100万 | -0.96% | 7.85 | 2 |
| 12/24 | 633 | 648 | 628 | 630 | +0.8% | 432,000 | 362億5401万 | +1.45% | 7.99 | 2.03 |
| 12/22 | 634 | 647 | 617 | 625 | -2.19% | 808,000 | 359億6628万 | +1.46% | 7.93 | 2.02 |
| 12/19 | 663 | 665 | 627 | 639 | -0.93% | 849,000 | 367億7192万 | +5.1% | 8.11 | 2.06 |
| 12/18 | 640 | 657 | 632 | 645 | +4.54% | 1,012,000 | 371億1720万 | +7.5% | 8.18 | 2.08 |
| 12/17 | 594 | 625 | 592 | 617 | +3.7% | 802,000 | 355億591万 | +4.22% | 7.83 | 1.99 |
| 12/16 | 605 | 622 | 591 | 595 | -3.09% | 1,438,000 | 342億3989万 | +1.54% | 7.55 | 1.92 |
| 12/15 | 631 | 635 | 612 | 614 | -4.21% | 543,000 | 353億3327万 | +5.86% | 7.79 | 1.98 |
| 12/12 | 633 | 662 | 633 | 641 | +2.23% | 899,000 | 368億8701万 | +12.06% | 8.13 | 2.07 |
| 12/11 | 615 | 646 | 602 | 627 | -1.26% | 1,329,000 | 360億8137万 | +11.17% | 7.96 | 2.02 |
| 12/10 | 642 | 651 | 629 | 635 | -3.5% | 731,000 | 365億4174万 | +14.21% | 8.06 | 2.05 |
| 12/09 | 670 | 683 | 640 | 658 | -3.8% | 1,421,000 | 378億6530万 | +20.07% | 8.35 | 2.12 |
| 12/08 | 657 | 694 | 650 | 684 | +6.21% | 2,355,000 | 393億6149万 | +26.9% | 8.68 | 2.21 |
| 12/05 | 650 | 659 | 620 | 644 | +0.94% | 1,447,000 | 370億5965万 | +21.74% | 8.17 | 2.08 |
| 12/04 | 637 | 670 | 636 | 638 | -0.62% | 1,617,000 | 367億1437万 | +22.69% | 8.09 | 2.06 |
| 12/03 | 697 | 711 | 633 | 642 | -8.02% | 3,885,000 | 369億4456万 | +25.39% | 8.15 | 2.07 |
| 12/02 | 662 | 699 | 661 | 698 | +3.87% | 2,454,000 | 401億6714万 | +39.04% | 8.86 | 2.25 |
| 12/01 | 617 | 675 | 613 | 672 | +8.91% | 2,699,000 | 386億7094万 | +37.14% | 8.53 | 2.17 |
| 11/28 | 622 | 634 | 608 | 617 | -1.75% | 1,424,000 | 355億591万 | +29.08% | 7.83 | 1.99 |
| 11/27 | 625 | 643 | 616 | 628 | 0% | 1,907,000 | 361億3891万 | +33.9% | 7.97 | 2.03 |
| 11/26 | 594 | 633 | 591 | 628 | +7.53% | 3,713,000 | 361億3891万 | +36.82% | 7.97 | 2.03 |
| 11/25 | 564 | 588 | 560 | 584 | +4.47% | 1,593,000 | 336億689万 | +29.78% | 7.41 | 1.89 |
| 11/21 | 554 | 561 | 535 | 559 | +1.82% | 1,522,000 | 321億6824万 | +26.76% | 7.09 | 1.8 |
| 11/20 | 528 | 558 | 528 | 549 | +4.17% | 2,921,000 | 315億9278万 | +26.5% | 6.97 | 1.77 |
| 11/19 | 529 | 532 | 510 | 527 | 0% | 2,266,000 | 303億2676万 | +23.42% | 6.69 | 1.7 |
| 11/18 | 500 | 529 | 484 | 527 | +5.61% | 4,014,000 | 303億2676万 | +25.18% | 6.69 | 1.7 |
| 11/17 | 468 | 503 | 466 | 499 | +12.39% | 6,292,000 | 287億1547万 | +20.24% | 6.33 | 1.61 |
| 11/14 | 447 | 449 | 435 | 444 | +0.91% | 374,000 | 255億5044万 | +8.03% | 5.63 | 1.43 |
| 11/13 | 429 | 444 | 429 | 440 | +1.85% | 335,000 | 253億2026万 | +7.32% | 5.58 | 1.42 |
| 11/12 | 462 | 463 | 430 | 432 | -6.09% | 791,000 | 248億5989万 | +5.62% | 5.48 | 1.39 |
| 11/11 | 445 | 462 | 445 | 460 | +3.6% | 1,099,000 | 264億7118万 | +12.47% | 5.84 | 1.49 |
| 11/10 | 433 | 444 | 428 | 444 | +3.26% | 709,000 | 255億5044万 | +9.09% | 5.63 | 1.43 |
| 11/07 | 431 | 433 | 426 | 430 | -0.46% | 250,000 | 247億4480万 | +5.91% | 5.46 | 1.39 |
| 11/06 | 435 | 440 | 430 | 432 | -0.23% | 346,000 | 248億5989万 | +6.4% | 5.48 | 1.39 |
| 11/05 | 433 | 438 | 427 | 433 | -1.14% | 459,000 | 249億1743万 | +6.65% | 5.49 | 1.4 |
| 11/04 | 442 | 444 | 432 | 438 | +2.58% | 701,000 | 252億516万 | +7.88% | 5.56 | 1.41 |
| 10/31 | 430 | 433 | 423 | 427 | -1.16% | 765,000 | 245億7216万 | +5.17% | 5.42 | 1.38 |
