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 | 519 | 527 | 519 | 524 | +1.55% | 52,000 | 412億3817万 | +0.19% | 17.17 | 0.79 |
| 03/30 | 518 | 522 | 514 | 516 | -1.34% | 111,000 | 406億858万 | -1.34% | 16.91 | 0.78 |
| 03/27 | 527 | 542 | 522 | 523 | -3.51% | 82,000 | 411億5948万 | 0% | 17.13 | 0.79 |
| 03/26 | 541 | 550 | 541 | 542 | -1.63% | 114,000 | 426億5475万 | +3.44% | 17.76 | 0.82 |
| 03/25 | 547 | 551 | 544 | 551 | +1.29% | 145,000 | 433億6304万 | +5.35% | 18.05 | 0.84 |
| 03/24 | 536 | 548 | 536 | 544 | +0.37% | 116,000 | 428億1215万 | +4.21% | 17.82 | 0.82 |
| 03/23 | 538 | 543 | 537 | 542 | +1.69% | 94,000 | 426億5475万 | +3.83% | 17.76 | 0.82 |
| 03/20 | 528 | 534 | 525 | 533 | +1.72% | 130,000 | 419億4646万 | +2.3% | 17.46 | 0.81 |
| 03/19 | 529 | 529 | 520 | 524 | -0.95% | 119,000 | 412億3817万 | +0.77% | 17.17 | 0.79 |
| 03/18 | 526 | 529 | 525 | 529 | +0.57% | 80,000 | 416億3167万 | +1.93% | 17.33 | 0.8 |
| 03/17 | 523 | 528 | 522 | 526 | +1.15% | 146,000 | 413億9557万 | +1.54% | 17.23 | 0.8 |
| 03/16 | 514 | 521 | 514 | 520 | +1.17% | 90,000 | 409億2338万 | +0.58% | 17.04 | 0.79 |
| 03/13 | 508 | 518 | 508 | 514 | -0.39% | 234,000 | 404億5119万 | -0.58% | 16.84 | 0.78 |
| 03/12 | 517 | 519 | 513 | 516 | +1.18% | 78,000 | 406億858万 | -0.39% | 16.91 | 0.78 |
| 03/11 | 510 | 512 | 510 | 510 | -0.39% | 63,000 | 401億3639万 | -1.54% | 16.71 | 0.77 |
| 03/10 | 524 | 524 | 510 | 512 | +0.39% | 111,000 | 402億9379万 | -1.35% | 16.77 | 0.78 |
| 03/09 | 511 | 514 | 506 | 510 | -1.35% | 148,000 | 401億3639万 | -1.73% | 16.71 | 0.77 |
| 03/06 | 511 | 517 | 511 | 517 | +1.17% | 69,000 | 406億8728万 | -0.58% | 16.94 | 0.78 |
| 03/05 | 510 | 513 | 509 | 511 | 0% | 117,000 | 402億1509万 | -1.73% | 16.74 | 0.77 |
| 03/04 | 509 | 513 | 509 | 511 | +0.2% | 79,000 | 402億1509万 | -1.92% | 16.74 | 0.77 |
| 03/03 | 514 | 514 | 507 | 510 | -1.16% | 124,000 | 401億3639万 | -2.3% | 16.71 | 0.77 |
| 03/02 | 523 | 524 | 510 | 516 | 0% | 122,000 | 406億858万 | -1.34% | 16.91 | 0.78 |
| 02/27 | 525 | 529 | 512 | 516 | -2.64% | 188,000 | 406億858万 | -1.34% | 16.91 | 0.78 |
| 02/26 | 527 | 530 | 526 | 530 | 0% | 56,000 | 417億1037万 | +1.34% | 17.36 | 0.8 |
| 02/25 | 531 | 534 | 527 | 530 | +0.95% | 150,000 | 417億1037万 | +1.34% | 17.36 | 0.8 |
| 02/24 | 525 | 532 | 521 | 525 | +0.19% | 43,000 | 413億1687万 | +0.38% | 17.2 | 0.8 |
| 02/23 | 529 | 529 | 518 | 524 | -1.5% | 60,000 | 412億3817万 | +0.19% | 17.17 | 0.79 |
| 02/20 | 533 | 534 | 526 | 532 | 0% | 78,000 | 418億6777万 | +1.92% | 17.43 | 0.81 |
| 02/19 | 525 | 533 | 525 | 532 | +1.72% | 79,000 | 418億6777万 | +1.92% | 17.43 | 0.81 |
| 02/18 | 534 | 535 | 519 | 523 | -0.76% | 133,000 | 411億5948万 | +0.19% | 17.13 | 0.79 |
| 02/17 | 522 | 530 | 519 | 527 | +1.54% | 81,000 | 414億7427万 | +0.96% | 17.27 | 0.8 |
| 02/16 | 514 | 525 | 513 | 519 | +0.97% | 89,000 | 408億4468万 | -0.57% | 17 | 0.79 |
| 02/13 | 516 | 517 | 510 | 514 | +1.58% | 83,000 | 404億5119万 | -1.72% | 16.84 | 0.78 |
| 02/12 | 511 | 516 | 506 | 506 | +1% | 122,000 | 398億2160万 | -3.25% | 16.58 | 0.77 |
| 02/10 | 498 | 502 | 497 | 501 | -0.4% | 116,000 | 394億2810万 | -4.39% | 16.41 | 0.76 |
| 02/09 | 508 | 513 | 498 | 503 | -1.95% | 150,000 | 395億8550万 | -4.37% | 16.48 | 0.76 |
| 02/06 | 535 | 535 | 495 | 513 | -3.93% | 192,000 | 403億7249万 | -2.66% | 16.81 | 0.78 |
| 02/05 | 533 | 535 | 527 | 534 | +0.19% | 54,000 | 420億2516万 | +1.14% | 17.5 | 0.81 |
| 02/04 | 529 | 535 | 524 | 533 | +2.7% | 50,000 | 419億4646万 | +0.95% | 17.46 | 0.81 |
| 02/03 | 532 | 532 | 518 | 519 | -0.57% | 43,000 | 408億4468万 | -1.7% | 17 | 0.79 |
| 02/02 | 528 | 529 | 520 | 522 | -0.57% | 42,000 | 410億8078万 | -1.51% | 17.1 | 0.79 |
| 01/30 | 524 | 536 | 524 | 525 | -0.76% | 76,000 | 413億1687万 | -0.94% | 17.2 | 0.8 |
| 01/29 | 535 | 536 | 526 | 529 | -1.31% | 51,000 | 416億3167万 | -0.38% | 17.33 | 0.8 |
| 01/28 | 529 | 539 | 529 | 536 | +0.75% | 68,000 | 421億8256万 | +0.94% | 17.56 | 0.81 |
| 01/27 | 528 | 540 | 520 | 532 | +1.72% | 70,000 | 418億6777万 | +0.57% | 17.43 | 0.81 |
| 01/26 | 519 | 526 | 519 | 523 | +0.77% | 48,000 | 411億5948万 | -0.95% | 17.13 | 0.79 |
| 01/23 | 520 | 527 | 517 | 519 | -0.95% | 84,000 | 408億4468万 | -1.52% | 17 | 0.79 |
| 01/22 | 531 | 531 | 516 | 524 | -0.19% | 70,000 | 412億3817万 | -0.57% | 17.17 | 0.79 |
| 01/21 | 525 | 543 | 520 | 525 | -0.19% | 60,000 | 413億1687万 | -0.38% | 17.2 | 0.8 |
| 01/20 | 522 | 527 | 520 | 526 | +0.77% | 54,000 | 413億9557万 | -0.19% | 17.23 | 0.8 |
| 01/19 | 527 | 527 | 519 | 522 | +0.58% | 31,000 | 410億8078万 | -0.76% | 17.1 | 0.79 |
| 01/16 | 518 | 526 | 515 | 519 | -1.7% | 47,000 | 408億4468万 | -1.33% | 17 | 0.79 |
| 01/15 | 530 | 531 | 522 | 528 | +0.96% | 25,000 | 415億5297万 | +0.57% | 17.3 | 0.8 |
| 01/14 | 522 | 532 | 522 | 523 | -1.69% | 28,000 | 411億5948万 | -0.38% | 17.13 | 0.79 |
| 01/13 | 522 | 535 | 517 | 532 | 0% | 73,000 | 418億6777万 | +1.33% | 17.43 | 0.81 |
| 01/09 | 526 | 534 | 524 | 532 | +0.19% | 71,000 | 418億6777万 | +1.53% | 17.43 | 0.81 |
| 01/08 | 527 | 534 | 527 | 531 | +0.76% | 20,000 | 417億8907万 | +1.72% | 17.4 | 0.81 |
| 01/07 | 521 | 536 | 521 | 527 | 0% | 34,000 | 414億7427万 | +1.35% | 17.27 | 0.8 |
| 01/06 | 530 | 535 | 526 | 527 | -2.41% | 66,000 | 414億7427万 | +1.54% | 17.27 | 0.8 |
| 01/05 | 538 | 545 | 537 | 540 | +0.37% | 45,000 | 424億9736万 | +4.45% | 17.69 | 0.82 |
| 2014 |
| 12/30 | 537 | 542 | 531 | 538 | +0.37% | 49,000 | 423億3996万 | +4.47% | 17.63 | 0.82 |
| 12/29 | 537 | 545 | 533 | 536 | -0.37% | 64,000 | 421億8256万 | +4.48% | 17.56 | 0.81 |
| 12/26 | 544 | 544 | 535 | 538 | 0% | 65,000 | 423億3996万 | +5.08% | 17.63 | 0.82 |
| 12/25 | 549 | 549 | 533 | 538 | -2% | 95,000 | 423億3996万 | +5.49% | 17.63 | 0.82 |
| 12/24 | 536 | 551 | 533 | 549 | +1.86% | 196,000 | 432億564万 | +8.07% | 17.99 | 0.83 |
| 12/22 | 549 | 549 | 534 | 539 | -0.19% | 113,000 | 424億1866万 | +6.52% | 17.66 | 0.82 |
| 12/19 | 528 | 541 | 528 | 540 | +3.25% | 237,000 | 424億9736万 | +7.14% | 17.69 | 0.82 |
| 12/18 | 512 | 525 | 512 | 523 | +4.81% | 124,000 | 411億5948万 | +3.77% | 17.14 | 0.79 |
| 12/17 | 495 | 511 | 495 | 499 | +1.42% | 122,000 | 392億7070万 | -0.8% | 16.35 | 0.76 |
| 12/16 | 495 | 501 | 490 | 492 | -1.4% | 114,000 | 387億1981万 | -2.38% | 16.12 | 0.75 |
| 12/15 | 515 | 517 | 498 | 499 | -3.67% | 102,000 | 392億7070万 | -1.19% | 16.35 | 0.76 |
| 12/12 | 522 | 529 | 516 | 518 | -1.71% | 184,000 | 407億6598万 | +2.37% | 16.97 | 0.79 |
| 12/11 | 520 | 528 | 513 | 527 | +1.35% | 224,000 | 414億7427万 | +4.15% | 17.27 | 0.8 |
| 12/10 | 516 | 525 | 515 | 520 | +1.36% | 273,000 | 409億2338万 | +2.56% | 17.04 | 0.79 |
| 12/09 | 511 | 519 | 505 | 513 | 0% | 108,000 | 403億7249万 | +0.98% | 16.81 | 0.78 |
| 12/08 | 513 | 516 | 510 | 513 | 0% | 89,000 | 403億7249万 | +0.79% | 16.81 | 0.78 |
| 12/05 | 510 | 514 | 510 | 513 | -1.35% | 153,000 | 403億7249万 | +0.79% | 16.81 | 0.78 |
| 12/04 | 519 | 520 | 516 | 520 | +0.78% | 148,000 | 409億2338万 | +1.96% | 17.04 | 0.79 |
| 12/03 | 510 | 519 | 510 | 516 | +2.38% | 189,000 | 406億858万 | +1.18% | 16.91 | 0.78 |
| 12/02 | 490 | 505 | 490 | 504 | +3.28% | 185,000 | 396億6420万 | -1.18% | 16.51 | 0.76 |
| 12/01 | 488 | 491 | 487 | 488 | 0% | 55,000 | 384億502万 | -4.13% | 15.99 | 0.74 |
| 11/28 | 488 | 495 | 486 | 488 | -0.2% | 114,000 | 384億502万 | -4.13% | 15.99 | 0.74 |
| 11/27 | 490 | 496 | 488 | 489 | 0% | 57,000 | 384億8372万 | -4.31% | 16.02 | 0.74 |
| 11/26 | 490 | 493 | 489 | 489 | 0% | 38,000 | 384億8372万 | -4.49% | 16.02 | 0.74 |
| 11/25 | 492 | 492 | 484 | 489 | +0.2% | 120,000 | 384億8372万 | -4.86% | 16.02 | 0.74 |
| 11/21 | 493 | 493 | 483 | 488 | -1.61% | 231,000 | 384億502万 | -5.06% | 15.99 | 0.74 |
| 11/20 | 498 | 501 | 495 | 496 | -0.2% | 93,000 | 390億3461万 | -3.69% | 16.25 | 0.75 |
| 11/19 | 500 | 506 | 497 | 497 | +0.4% | 127,000 | 391億1331万 | -3.87% | 16.28 | 0.75 |
| 11/18 | 498 | 502 | 491 | 495 | +1.02% | 164,000 | 389億5591万 | -4.26% | 16.22 | 0.75 |
| 11/17 | 507 | 507 | 486 | 490 | -3.16% | 156,000 | 385億6241万 | -5.41% | 16.05 | 0.74 |
| 11/14 | 526 | 526 | 491 | 506 | -1.94% | 467,000 | 398億2160万 | -2.69% | 16.58 | 0.77 |
| 11/13 | 502 | 524 | 501 | 516 | +2.38% | 141,000 | 406億858万 | -1.15% | 16.91 | 0.78 |
| 11/12 | 521 | 527 | 501 | 504 | -2.89% | 147,000 | 396億6420万 | -3.63% | 16.51 | 0.76 |
| 11/11 | 526 | 528 | 515 | 519 | -0.76% | 80,000 | 408億4468万 | -1.14% | 17 | 0.79 |
| 11/10 | 525 | 530 | 520 | 523 | 0% | 53,000 | 411億5948万 | -0.57% | 17.14 | 0.79 |
| 11/07 | 521 | 530 | 516 | 523 | -0.76% | 147,000 | 411億5948万 | -0.57% | 17.14 | 0.79 |
| 11/06 | 543 | 550 | 518 | 527 | -2.95% | 126,000 | 414億7427万 | 0% | 17.27 | 0.8 |
| 11/05 | 539 | 549 | 533 | 543 | +0.56% | 134,000 | 427億3345万 | +2.84% | 17.79 | 0.82 |
| 11/04 | 545 | 554 | 540 | 540 | -1.46% | 135,000 | 424億9736万 | +2.08% | 17.69 | 0.82 |
| 10/31 | 538 | 555 | 531 | 548 | +4.78% | 231,000 | 431億2695万 | +3.4% | 17.95 | 0.83 |
